Capitania Reit FOF - Fundo De Investimento Imobiliario (BVMF:CPFF11)
Brazil · Delayed Price · Currency is BRL 69.90
0.00 (0.00%)
Jul 24, 2025, 3:21 PM EDT
BVMF:CPFF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 69.99 | 69.99 | 68.80 | 69.90 | 64.91 | 0.65% | 9,674 |
| Mar 14, 2025 | 69.95 | 69.99 | 69.27 | 69.45 | 64.49 | -0.73% | 3,059 |
| Mar 13, 2025 | 69.88 | 69.96 | 68.84 | 69.96 | 64.97 | - | 240,151 |
| Mar 12, 2025 | 69.04 | 69.99 | 69.04 | 69.96 | 64.97 | -0.06% | 1,408 |
| Mar 11, 2025 | 69.98 | 70.00 | 69.03 | 70.00 | 65.00 | - | 290,564 |
| Mar 10, 2025 | 68.11 | 70.00 | 68.11 | 70.00 | 65.00 | 2.19% | 229,995 |
| Mar 7, 2025 | 68.97 | 68.97 | 67.60 | 68.50 | 63.61 | 0.66% | 2,506 |
| Mar 6, 2025 | 69.98 | 70.99 | 67.60 | 68.05 | 63.19 | -2.79% | 3,151 |
| Mar 5, 2025 | 69.99 | 70.03 | 68.10 | 70.00 | 65.00 | - | 3,291 |
| Feb 28, 2025 | 68.30 | 70.69 | 68.10 | 70.00 | 65.00 | 0.72% | 6,140 |
| Feb 27, 2025 | 69.81 | 69.81 | 67.50 | 69.50 | 64.54 | -0.95% | 248,647 |
| Feb 26, 2025 | 67.03 | 70.97 | 67.03 | 70.17 | 65.16 | -2.09% | 250,534 |
| Feb 25, 2025 | 67.00 | 72.00 | 66.11 | 71.67 | 66.56 | 6.99% | 40,330 |
| Feb 24, 2025 | 66.70 | 67.32 | 65.83 | 66.99 | 62.21 | 0.43% | 21,548 |
| Feb 21, 2025 | 65.85 | 67.21 | 65.85 | 66.70 | 61.94 | 1.37% | 1,170 |
| Feb 20, 2025 | 66.68 | 66.76 | 65.60 | 65.80 | 61.10 | -1.32% | 7,893 |
| Feb 19, 2025 | 66.00 | 66.70 | 64.75 | 66.68 | 61.92 | 0.41% | 4,338 |
| Feb 18, 2025 | 64.41 | 66.41 | 64.41 | 66.41 | 61.67 | 3.11% | 5,969 |
| Feb 17, 2025 | 64.39 | 66.49 | 64.00 | 64.41 | 59.81 | 0.03% | 8,775 |
| Feb 14, 2025 | 63.40 | 66.00 | 63.40 | 64.39 | 59.80 | -0.48% | 4,185 |
| Feb 13, 2025 | 63.01 | 64.99 | 63.01 | 64.70 | 60.08 | -0.29% | 4,325 |
| Feb 12, 2025 | 62.10 | 65.38 | 62.00 | 64.89 | 60.26 | 3.99% | 7,740 |
| Feb 11, 2025 | 61.80 | 63.50 | 61.80 | 62.40 | 57.95 | 0.14% | 6,908 |
| Feb 10, 2025 | 62.25 | 62.88 | 62.01 | 62.31 | 57.40 | 0.10% | 8,237 |
| Feb 7, 2025 | 61.77 | 62.80 | 61.30 | 62.25 | 57.34 | 1.48% | 22,907 |
| Feb 6, 2025 | 61.02 | 62.43 | 61.01 | 61.34 | 56.51 | -1.35% | 23,628 |
| Feb 5, 2025 | 60.53 | 62.49 | 60.53 | 62.18 | 57.28 | 2.73% | 7,856 |
| Feb 4, 2025 | 58.03 | 62.70 | 58.03 | 60.53 | 55.76 | 4.36% | 18,611 |
| Feb 3, 2025 | 58.04 | 58.31 | 57.98 | 58.00 | 53.43 | -0.07% | 6,689 |
| Jan 31, 2025 | 57.29 | 60.00 | 57.29 | 58.04 | 53.47 | 1.31% | 6,373 |
| Jan 30, 2025 | 57.16 | 58.00 | 57.15 | 57.29 | 52.77 | 0.23% | 7,498 |
| Jan 29, 2025 | 57.02 | 59.00 | 56.92 | 57.16 | 52.66 | 0.42% | 7,009 |
| Jan 28, 2025 | 56.76 | 57.17 | 56.71 | 56.92 | 52.43 | 0.30% | 9,464 |
| Jan 27, 2025 | 57.19 | 57.28 | 56.66 | 56.75 | 52.28 | -0.44% | 14,703 |
| Jan 24, 2025 | 57.10 | 57.25 | 57.00 | 57.00 | 52.51 | - | 6,392 |
| Jan 23, 2025 | 57.16 | 57.50 | 57.00 | 57.00 | 52.51 | -0.28% | 9,009 |
| Jan 22, 2025 | 58.01 | 58.79 | 57.10 | 57.16 | 52.66 | -1.47% | 11,141 |
| Jan 21, 2025 | 58.02 | 58.79 | 58.01 | 58.01 | 53.44 | - | 3,306 |
| Jan 20, 2025 | 58.61 | 59.18 | 58.01 | 58.01 | 53.44 | -1.02% | 5,086 |
| Jan 17, 2025 | 59.81 | 60.42 | 54.35 | 58.61 | 53.99 | -1.99% | 8,595 |
| Jan 16, 2025 | 60.30 | 60.46 | 59.80 | 59.80 | 55.09 | -0.83% | 3,905 |
| Jan 15, 2025 | 60.35 | 60.81 | 60.30 | 60.30 | 55.55 | -0.08% | 2,260 |
| Jan 14, 2025 | 60.35 | 60.55 | 60.35 | 60.35 | 55.59 | - | 2,496 |
| Jan 13, 2025 | 60.79 | 61.21 | 60.35 | 60.35 | 55.59 | - | 761 |
| Jan 10, 2025 | 60.29 | 61.60 | 60.29 | 60.35 | 55.59 | -1.87% | 4,418 |
| Jan 9, 2025 | 62.26 | 63.89 | 60.83 | 61.50 | 56.28 | -0.31% | 3,087 |
| Jan 8, 2025 | 60.24 | 61.73 | 60.16 | 61.69 | 56.46 | -1.47% | 4,912 |
| Jan 7, 2025 | 64.19 | 64.20 | 60.02 | 62.61 | 57.30 | -2.84% | 1,759 |
| Jan 6, 2025 | 59.24 | 64.95 | 59.24 | 64.44 | 58.98 | 7.36% | 1,424 |
| Jan 3, 2025 | 59.94 | 60.13 | 59.82 | 60.02 | 54.93 | 0.02% | 1,063 |