Capital One Financial Corporation (BVMF:CAON34)
Brazil · Delayed Price · Currency is BRL 468.07
+0.77 (0.16%)
At close: Jun 1, 2026
BVMF:CAON34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 468.07 | 468.07 | 468.07 | 468.07 | 468.07 | 0.16% | 10 |
| May 26, 2026 | 467.30 | 467.30 | 467.30 | 467.30 | 467.30 | 0.49% | 4 |
| May 20, 2026 | 459.34 | 465.00 | 459.34 | 465.00 | 465.00 | 1.23% | 6 |
| May 14, 2026 | 460.66 | 460.66 | 460.66 | 460.66 | 459.33 | 1.61% | 1 |
| May 12, 2026 | 453.34 | 453.34 | 453.34 | 453.34 | 452.04 | -4.41% | 20 |
| May 6, 2026 | 473.32 | 479.40 | 473.32 | 474.24 | 472.88 | -0.23% | 20 |
| Apr 29, 2026 | 479.30 | 479.30 | 475.33 | 475.33 | 473.96 | -0.83% | 36 |
| Apr 28, 2026 | 479.30 | 479.30 | 479.30 | 479.30 | 477.92 | -3.73% | 330 |
| Apr 14, 2026 | 497.85 | 497.85 | 497.85 | 497.85 | 496.42 | 1.28% | 1 |
| Apr 13, 2026 | 491.54 | 491.54 | 491.54 | 491.54 | 490.13 | 5.15% | 20 |
| Mar 30, 2026 | 467.45 | 467.45 | 467.45 | 467.45 | 466.10 | - | 5 |
| Mar 27, 2026 | 475.89 | 475.89 | 467.45 | 467.45 | 466.10 | -2.10% | 30 |
| Mar 26, 2026 | 477.50 | 477.50 | 477.50 | 477.50 | 476.13 | 0.53% | 4,090 |
| Mar 18, 2026 | 474.96 | 474.96 | 474.96 | 474.96 | 473.59 | -0.53% | 2 |
| Mar 13, 2026 | 477.51 | 477.51 | 477.51 | 477.51 | 476.14 | 1.38% | 3,860 |
| Mar 11, 2026 | 471.01 | 471.01 | 471.01 | 471.01 | 469.65 | -2.19% | 1 |
| Mar 10, 2026 | 481.44 | 481.55 | 481.44 | 481.55 | 480.16 | -2.28% | 7,251 |
| Mar 6, 2026 | 492.25 | 492.77 | 492.25 | 492.77 | 491.35 | -3.82% | 6,214 |
| Mar 4, 2026 | 512.33 | 512.33 | 512.33 | 512.33 | 510.86 | 1.32% | 6,210 |
| Mar 2, 2026 | 505.65 | 505.65 | 505.65 | 505.65 | 504.19 | 1.07% | 2 |
| Feb 24, 2026 | 500.32 | 500.32 | 500.32 | 500.32 | 498.88 | -2.77% | 7 |
| Feb 23, 2026 | 514.60 | 514.60 | 514.60 | 514.60 | 513.12 | -3.45% | 4 |
| Feb 19, 2026 | 543.50 | 546.00 | 531.52 | 533.00 | 531.47 | -2.74% | 133 |
| Feb 18, 2026 | 548.70 | 551.99 | 532.00 | 547.99 | 546.41 | -7.23% | 262 |
| Feb 5, 2026 | 592.15 | 592.15 | 592.15 | 592.15 | 589.02 | 0.49% | 18 |
| Feb 4, 2026 | 589.24 | 589.24 | 589.24 | 589.24 | 586.12 | 2.27% | 1 |
| Feb 3, 2026 | 576.17 | 576.17 | 576.17 | 576.17 | 573.12 | 2.44% | 100 |
| Jan 27, 2026 | 570.00 | 570.00 | 562.42 | 562.42 | 559.45 | -2.89% | 12 |
| Jan 26, 2026 | 579.13 | 579.13 | 579.13 | 579.13 | 576.07 | -0.20% | 4 |
| Jan 23, 2026 | 580.91 | 580.93 | 580.29 | 580.29 | 577.22 | -7.37% | 104 |
| Jan 22, 2026 | 626.47 | 626.47 | 626.47 | 626.47 | 623.16 | 0.87% | 211 |
| Jan 20, 2026 | 621.08 | 621.08 | 621.08 | 621.08 | 617.80 | - | 3 |
| Jan 14, 2026 | 619.55 | 622.59 | 604.81 | 621.08 | 617.80 | -0.82% | 100 |
| Jan 13, 2026 | 626.22 | 626.22 | 626.22 | 626.22 | 622.91 | 0.31% | 211 |
| Jan 12, 2026 | 624.31 | 624.31 | 624.31 | 624.31 | 621.01 | -8.97% | 10 |
| Jan 9, 2026 | 685.86 | 685.86 | 685.86 | 685.86 | 682.23 | 5.10% | 7 |