Capitania Logistica Fundo De Investimento Imobiliario - FII (BVMF:CPLG11)
Brazil · Delayed Price · Currency is BRL 12.11
-0.04 (-0.33%)
Last updated: Apr 2, 2026, 5:00 PM GMT-3
BVMF:CPLG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.00 | 12.15 | 12.00 | 12.11 | 12.11 | -0.33% | 3,190 |
| Apr 1, 2026 | 12.15 | 12.15 | 12.14 | 12.15 | 12.15 | 1.00% | 1,066 |
| Mar 31, 2026 | 11.85 | 12.15 | 11.85 | 12.03 | 12.03 | -0.99% | 4,467 |
| Mar 30, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 3,923 |
| Mar 27, 2026 | 12.00 | 12.15 | 12.00 | 12.00 | 12.00 | 0.84% | 6,077 |
| Mar 26, 2026 | 12.08 | 12.15 | 11.90 | 11.90 | 11.90 | -1.49% | 6,161 |
| Mar 25, 2026 | 12.09 | 12.09 | 12.01 | 12.08 | 12.08 | -0.08% | 314 |
| Mar 24, 2026 | 12.09 | 12.09 | 12.00 | 12.09 | 12.09 | - | 660 |
| Mar 23, 2026 | 12.00 | 12.09 | 11.81 | 12.09 | 12.09 | 0.83% | 2,288 |
| Mar 20, 2026 | 12.01 | 12.13 | 11.97 | 11.99 | 11.99 | -0.08% | 2,511 |
| Mar 19, 2026 | 12.05 | 12.15 | 11.22 | 12.00 | 12.00 | -0.08% | 22,301 |
| Mar 18, 2026 | 12.11 | 12.15 | 11.88 | 12.01 | 12.01 | 0.17% | 4,884 |
| Mar 17, 2026 | 12.00 | 12.00 | 11.95 | 11.99 | 11.99 | -0.08% | 658 |
| Mar 16, 2026 | 12.15 | 12.39 | 11.91 | 12.00 | 12.00 | -0.74% | 86,972 |
| Mar 13, 2026 | 11.92 | 12.12 | 11.92 | 12.09 | 12.09 | 0.58% | 526 |
| Mar 12, 2026 | 12.12 | 12.12 | 11.86 | 12.02 | 12.02 | 0.84% | 660 |
| Mar 11, 2026 | 12.04 | 12.17 | 11.90 | 11.92 | 11.92 | - | 2,014 |
| Mar 10, 2026 | 11.99 | 12.46 | 11.84 | 11.92 | 11.92 | 0.42% | 5,002,112 |
| Mar 9, 2026 | 12.11 | 12.35 | 11.77 | 11.87 | 11.87 | -1.08% | 3,302 |
| Mar 6, 2026 | 12.21 | 12.72 | 11.60 | 12.00 | 11.87 | -0.66% | 35,131 |
| Mar 5, 2026 | 11.99 | 12.11 | 11.70 | 12.08 | 11.95 | -0.17% | 4,838 |
| Mar 4, 2026 | 12.03 | 12.39 | 11.50 | 12.10 | 11.97 | -0.33% | 84,162 |
| Mar 3, 2026 | 11.99 | 12.24 | 11.99 | 12.14 | 12.01 | -0.98% | 2,246 |
| Mar 2, 2026 | 12.24 | 12.34 | 12.02 | 12.26 | 12.13 | 0.08% | 2,538 |
| Feb 27, 2026 | 12.03 | 12.65 | 12.02 | 12.25 | 12.12 | 1.24% | 2,631 |
| Feb 26, 2026 | 12.08 | 12.94 | 11.41 | 12.10 | 11.97 | -0.82% | 108,431 |
| Feb 25, 2026 | 12.15 | 13.42 | 11.39 | 12.20 | 12.07 | 0.08% | 36,729 |
| Feb 24, 2026 | 12.20 | 12.34 | 12.15 | 12.19 | 12.06 | -0.08% | 785 |
| Feb 23, 2026 | 12.23 | 12.23 | 12.02 | 12.20 | 12.07 | -0.25% | 39,051 |
| Feb 20, 2026 | 12.31 | 12.39 | 12.20 | 12.23 | 12.10 | 0.41% | 524 |
| Feb 19, 2026 | 12.40 | 12.41 | 12.16 | 12.18 | 12.05 | -0.73% | 3,011 |
| Feb 18, 2026 | 12.36 | 12.42 | 12.25 | 12.27 | 12.14 | -0.73% | 1,559 |
| Feb 13, 2026 | 12.39 | 12.40 | 12.33 | 12.36 | 12.23 | 0.41% | 6,138 |
| Feb 12, 2026 | 12.29 | 12.40 | 12.25 | 12.31 | 12.18 | 0.16% | 1,026 |
| Feb 11, 2026 | 12.42 | 12.57 | 12.25 | 12.29 | 12.16 | -1.92% | 13,874 |
| Feb 10, 2026 | 12.75 | 12.76 | 12.05 | 12.53 | 12.39 | -1.80% | 27,762 |
| Feb 9, 2026 | 12.75 | 12.80 | 12.59 | 12.76 | 12.62 | 0.16% | 2,117 |
| Feb 6, 2026 | 12.85 | 13.60 | 12.74 | 12.74 | 12.47 | -1.24% | 1,794 |
| Feb 5, 2026 | 12.98 | 12.98 | 12.85 | 12.90 | 12.63 | -0.54% | 2,107 |
| Feb 4, 2026 | 13.00 | 13.05 | 12.91 | 12.97 | 12.70 | 0.15% | 2,304 |
| Feb 3, 2026 | 13.01 | 13.01 | 12.87 | 12.95 | 12.68 | -0.31% | 4,955 |
| Feb 2, 2026 | 12.99 | 13.05 | 12.92 | 12.99 | 12.72 | - | 5,331 |
| Jan 30, 2026 | 13.05 | 13.05 | 12.97 | 12.99 | 12.72 | -0.08% | 1,866 |
| Jan 29, 2026 | 12.97 | 13.05 | 12.97 | 13.00 | 12.73 | -0.23% | 1,396 |
| Jan 28, 2026 | 13.05 | 13.05 | 12.97 | 13.03 | 12.76 | -0.08% | 7,511 |
| Jan 27, 2026 | 13.04 | 13.05 | 12.98 | 13.04 | 12.77 | - | 3,295 |
| Jan 26, 2026 | 13.05 | 13.05 | 12.95 | 13.04 | 12.77 | -0.08% | 5,028 |
| Jan 23, 2026 | 13.02 | 13.05 | 12.92 | 13.05 | 12.78 | 0.15% | 11,032,190 |
| Jan 22, 2026 | 13.04 | 13.10 | 12.94 | 13.03 | 12.76 | 0.70% | 11,033,250 |
| Jan 21, 2026 | 12.84 | 12.97 | 12.84 | 12.94 | 12.67 | - | 1,045 |