Fundo De Investimento Imobiliario Bm Cenesp - Fii - Inicio De Negociacao (BVMF:CNES11)
Brazil · Delayed Price · Currency is BRL 1.550
-0.050 (-3.13%)
At close: Mar 6, 2026
BVMF:CNES11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.66 | 1.68 | 1.60 | 1.60 | 1.60 | -3.61% | 52,192 |
| Mar 4, 2026 | 1.69 | 1.73 | 1.66 | 1.66 | 1.66 | -2.92% | 15,235 |
| Mar 3, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 16,829 |
| Mar 2, 2026 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | -1.18% | 33,012 |
| Feb 27, 2026 | 1.65 | 1.70 | 1.64 | 1.69 | 1.69 | 1.20% | 14,930 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 22,982 |
| Feb 25, 2026 | 1.65 | 1.72 | 1.62 | 1.68 | 1.68 | 1.82% | 62,286 |
| Feb 24, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | -0.60% | 30,209 |
| Feb 23, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 28,760 |
| Feb 20, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 30,719 |
| Feb 19, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | - | 36,704 |
| Feb 18, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 12,590 |
| Feb 13, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | - | 68,632 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 19,115 |
| Feb 11, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 30,312 |
| Feb 10, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -2.84% | 33,109 |
| Feb 9, 2026 | 1.79 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 22,449 |
| Feb 6, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 13,562 |
| Feb 5, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 10,732 |
| Feb 4, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | - | 20,374 |
| Feb 3, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | - | 34,587 |
| Feb 2, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 16,652 |
| Jan 30, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 78,440 |
| Jan 29, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -1.64% | 64,274 |
| Jan 28, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | - | 16,476 |
| Jan 27, 2026 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | - | 125,252 |
| Jan 26, 2026 | 1.82 | 1.87 | 1.82 | 1.83 | 1.83 | -0.54% | 40,868 |
| Jan 23, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 44,069 |
| Jan 22, 2026 | 1.82 | 1.84 | 1.79 | 1.82 | 1.82 | - | 85,916 |
| Jan 21, 2026 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 1.11% | 36,300 |
| Jan 20, 2026 | 1.78 | 1.81 | 1.75 | 1.80 | 1.80 | 1.69% | 33,087 |
| Jan 19, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | - | 9,222 |
| Jan 16, 2026 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | 0.57% | 16,836 |
| Jan 15, 2026 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -1.12% | 44,943 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.76 | 1.78 | 1.78 | -3.78% | 70,013 |
| Jan 13, 2026 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | -0.54% | 52,913 |
| Jan 12, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | 0.54% | 24,222 |
| Jan 9, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | - | 56,544 |
| Jan 8, 2026 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 23,466 |
| Jan 7, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 20,656 |
| Jan 6, 2026 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | - | 35,603 |
| Jan 5, 2026 | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | 1.67% | 25,175 |
| Jan 2, 2026 | 1.80 | 1.86 | 1.75 | 1.80 | 1.80 | 1.69% | 177,951 |
| Dec 30, 2025 | 1.84 | 1.88 | 1.77 | 1.77 | 1.77 | -5.85% | 23,028 |
| Dec 29, 2025 | 1.78 | 1.90 | 1.76 | 1.88 | 1.88 | 5.62% | 57,885 |
| Dec 26, 2025 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 22,520 |
| Dec 23, 2025 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 1.69% | 43,524 |
| Dec 22, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 1.14% | 55,216 |
| Dec 19, 2025 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | -3.85% | 95,178 |
| Dec 18, 2025 | 1.89 | 1.92 | 1.82 | 1.82 | 1.81 | -3.70% | 26,059 |