Fundo de Investimento Imobiliário FII CEO Cyrela Fund (BVMF:CEOC11)
Brazil · Delayed Price · Currency is BRL 42.48
+0.52 (1.24%)
At close: Jul 30, 2025, 4:55 PM GMT-3
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.79 | 42.43 | 41.79 | 42.40 | - | -0.52% | 101 |
| Jul 31, 2025 | 41.96 | 42.62 | 41.96 | 42.62 | - | 0.33% | 408 |
| Jul 30, 2025 | 41.80 | 42.48 | 41.80 | 42.48 | - | 1.24% | 889 |
| Jul 29, 2025 | 41.65 | 41.97 | 41.65 | 41.96 | - | 1.11% | 228 |
| Jul 28, 2025 | 42.36 | 42.36 | 41.45 | 41.50 | - | -2.03% | 497 |
| Jul 25, 2025 | 42.10 | 42.36 | 41.79 | 42.36 | - | 0.62% | 464 |
| Jul 24, 2025 | 41.62 | 42.15 | 41.59 | 42.10 | - | 1.13% | 686 |
| Jul 23, 2025 | 42.01 | 42.18 | 41.63 | 41.63 | - | -0.90% | 1,735 |
| Jul 22, 2025 | 42.15 | 42.15 | 41.80 | 42.01 | - | -0.33% | 345 |
| Jul 21, 2025 | 41.98 | 42.21 | 41.81 | 42.15 | - | 0.40% | 361 |
| Jul 18, 2025 | 42.27 | 42.27 | 41.91 | 41.98 | - | -0.05% | 179 |
| Jul 17, 2025 | 42.00 | 42.08 | 42.00 | 42.00 | - | -0.02% | 83 |
| Jul 16, 2025 | 42.48 | 42.49 | 41.57 | 42.01 | - | -0.99% | 1,034 |
| Jul 15, 2025 | 42.47 | 42.47 | 41.69 | 42.43 | - | 0.45% | 1,081 |
| Jul 14, 2025 | 41.60 | 42.32 | 41.22 | 42.24 | - | 1.54% | 585 |
| Jul 11, 2025 | 42.49 | 42.49 | 41.22 | 41.60 | - | -2.07% | 1,016 |
| Jul 10, 2025 | 42.01 | 42.49 | 41.23 | 42.48 | - | 1.92% | 724 |
| Jul 9, 2025 | 42.00 | 42.46 | 41.21 | 41.68 | - | -1.84% | 288 |
| Jul 8, 2025 | 41.57 | 42.99 | 41.57 | 42.46 | - | -0.54% | 239 |
| Jul 7, 2025 | 42.38 | 42.69 | 42.37 | 42.69 | - | 0.73% | 1,347 |
| Jul 4, 2025 | 42.35 | 42.40 | 41.56 | 42.38 | - | 0.07% | 637 |
| Jul 3, 2025 | 41.51 | 42.35 | 41.51 | 42.35 | - | -0.12% | 604 |
| Jul 2, 2025 | 41.97 | 42.40 | 41.50 | 42.40 | - | 1.02% | 1,333 |
| Jul 1, 2025 | 41.23 | 41.98 | 41.23 | 41.97 | - | 1.82% | 515 |
| Jun 30, 2025 | 40.64 | 41.97 | 40.63 | 41.22 | - | 1.45% | 656 |
| Jun 27, 2025 | 41.06 | 41.06 | 40.63 | 40.63 | - | 0.05% | 594 |
| Jun 26, 2025 | 40.98 | 41.37 | 40.60 | 40.61 | - | -0.90% | 1,129 |
| Jun 25, 2025 | 42.15 | 42.15 | 40.97 | 40.98 | - | -2.61% | 4,457 |
| Jun 24, 2025 | 42.08 | 42.08 | 41.15 | 42.08 | - | - | 200 |
| Jun 23, 2025 | 41.16 | 42.09 | 40.57 | 42.08 | - | 2.41% | 753 |
| Jun 20, 2025 | 41.16 | 41.16 | 40.52 | 41.09 | - | -0.19% | 325 |
| Jun 18, 2025 | 41.19 | 41.90 | 41.01 | 41.17 | - | -0.31% | 851 |
| Jun 17, 2025 | 42.05 | 42.05 | 41.24 | 41.30 | - | -1.67% | 62 |
| Jun 16, 2025 | 41.58 | 42.13 | 41.15 | 42.00 | - | 2.12% | 95 |
| Jun 13, 2025 | 41.00 | 42.50 | 41.00 | 41.13 | - | -0.82% | 379 |
| Jun 12, 2025 | 41.02 | 41.47 | 41.00 | 41.47 | - | -0.12% | 147 |
| Jun 11, 2025 | 41.29 | 42.60 | 41.10 | 41.52 | - | 1.27% | 553 |
| Jun 10, 2025 | 41.01 | 41.44 | 41.00 | 41.00 | - | - | 87 |
| Jun 9, 2025 | 42.15 | 42.15 | 41.00 | 41.00 | - | -1.94% | 350 |
| Jun 6, 2025 | 42.50 | 42.63 | 41.60 | 41.81 | - | -0.95% | 964 |
| Jun 5, 2025 | 41.80 | 42.62 | 40.49 | 42.21 | - | 0.50% | 4,077 |
| Jun 4, 2025 | 42.35 | 42.44 | 42.00 | 42.00 | - | -0.52% | 491 |
| Jun 3, 2025 | 41.56 | 42.67 | 41.56 | 42.22 | - | 0.52% | 181 |
| Jun 2, 2025 | 41.71 | 42.93 | 41.00 | 42.00 | - | -1.25% | 3,983 |
| May 30, 2025 | 40.74 | 42.65 | 40.74 | 42.53 | - | -0.30% | 276 |
| May 29, 2025 | 42.85 | 45.00 | 42.15 | 42.66 | - | -0.09% | 573 |
| May 28, 2025 | 42.70 | 42.83 | 42.70 | 42.70 | - | 0.09% | 182 |
| May 27, 2025 | 42.97 | 42.97 | 41.79 | 42.66 | - | -0.56% | 526 |
| May 26, 2025 | 42.99 | 43.00 | 42.90 | 42.90 | - | - | 109 |
| May 23, 2025 | 42.89 | 42.98 | 42.86 | 42.90 | - | - | 206 |