Fundo De Investimento Imobiliario Bm Cenesp - Fii - Inicio De Negociacao (BVMF:CNES11)
Brazil · Delayed Price · Currency is BRL 1.570
0.00 (0.00%)
Last updated: Apr 16, 2026, 3:48 PM GMT-3
BVMF:CNES11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 10,115 |
| Apr 15, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 14,503 |
| Apr 14, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | - | 16,755 |
| Apr 13, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 17,215 |
| Apr 10, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -2.48% | 14,254 |
| Apr 9, 2026 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 11,921 |
| Apr 8, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 15,048 |
| Apr 7, 2026 | 1.57 | 1.60 | 1.54 | 1.60 | 1.60 | 3.90% | 16,408 |
| Apr 6, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 12,090 |
| Apr 2, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 11,755 |
| Apr 1, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | - | 12,560 |
| Mar 31, 2026 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | 1.99% | 12,915 |
| Mar 30, 2026 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | -3.82% | 30,237 |
| Mar 27, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 17,945 |
| Mar 26, 2026 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | -0.63% | 59,147 |
| Mar 25, 2026 | 1.59 | 1.62 | 1.57 | 1.59 | 1.59 | - | 22,801 |
| Mar 24, 2026 | 1.57 | 1.68 | 1.57 | 1.59 | 1.59 | - | 27,298 |
| Mar 23, 2026 | 1.70 | 1.73 | 1.59 | 1.59 | 1.57 | -8.09% | 58,898 |
| Mar 20, 2026 | 1.83 | 1.89 | 1.68 | 1.73 | 1.71 | -5.46% | 81,403 |
| Mar 19, 2026 | 2.25 | 2.25 | 1.80 | 1.83 | 1.80 | -20.43% | 72,129 |
| Mar 18, 2026 | 1.95 | 2.32 | 1.79 | 2.30 | 2.27 | 17.35% | 335,196 |
| Mar 17, 2026 | 1.77 | 1.96 | 1.68 | 1.96 | 1.93 | 10.11% | 110,918 |
| Mar 16, 2026 | 1.68 | 1.80 | 1.64 | 1.78 | 1.75 | 2.89% | 53,474 |
| Mar 13, 2026 | 1.73 | 1.73 | 1.62 | 1.73 | 1.71 | 0.58% | 21,084 |
| Mar 12, 2026 | 1.71 | 1.72 | 1.60 | 1.72 | 1.70 | -0.58% | 38,086 |
| Mar 11, 2026 | 1.66 | 1.73 | 1.59 | 1.73 | 1.71 | 4.85% | 34,896 |
| Mar 10, 2026 | 1.55 | 1.66 | 1.55 | 1.65 | 1.63 | 6.45% | 28,881 |
| Mar 9, 2026 | 1.57 | 1.58 | 1.53 | 1.55 | 1.53 | - | 15,075 |
| Mar 6, 2026 | 1.59 | 1.59 | 1.51 | 1.55 | 1.53 | -3.13% | 1,394,710 |
| Mar 5, 2026 | 1.66 | 1.68 | 1.60 | 1.60 | 1.58 | -3.61% | 52,192 |
| Mar 4, 2026 | 1.69 | 1.73 | 1.66 | 1.66 | 1.64 | -2.92% | 15,235 |
| Mar 3, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.69 | 2.40% | 16,829 |
| Mar 2, 2026 | 1.70 | 1.71 | 1.65 | 1.67 | 1.65 | -1.18% | 33,012 |
| Feb 27, 2026 | 1.65 | 1.70 | 1.64 | 1.69 | 1.67 | 1.20% | 14,930 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.65 | -0.60% | 22,982 |
| Feb 25, 2026 | 1.65 | 1.72 | 1.62 | 1.68 | 1.66 | 1.82% | 62,286 |
| Feb 24, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.63 | -0.60% | 30,209 |
| Feb 23, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.64 | -3.49% | 28,760 |
| Feb 20, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.70 | 1.18% | 30,719 |
| Feb 19, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.68 | - | 36,704 |
| Feb 18, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.68 | 0.59% | 12,590 |
| Feb 13, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.67 | - | 68,632 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.67 | -0.59% | 19,115 |
| Feb 11, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.68 | -0.58% | 30,312 |
| Feb 10, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.69 | -2.84% | 33,109 |
| Feb 9, 2026 | 1.79 | 1.80 | 1.75 | 1.76 | 1.73 | -2.22% | 22,449 |
| Feb 6, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.77 | -0.55% | 13,562 |
| Feb 5, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.78 | 1.12% | 10,732 |
| Feb 4, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.76 | - | 20,374 |
| Feb 3, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | 1.76 | - | 34,587 |