Capitania Shoppings Fundo De Investimento Imobiliario (BVMF:CPSH11)
Brazil · Delayed Price · Currency is BRL 10.75
+0.02 (0.19%)
At close: Dec 4, 2025
BVMF:CPSH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.79 | 10.79 | 10.57 | 10.65 | 10.65 | -0.93% | 2,924,432 |
| Dec 4, 2025 | 10.76 | 10.80 | 10.71 | 10.75 | 10.75 | 0.19% | 83,143 |
| Dec 3, 2025 | 10.68 | 10.74 | 10.60 | 10.73 | 10.73 | 1.23% | 67,155 |
| Dec 2, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -2.66% | 213,350 |
| Dec 1, 2025 | 10.85 | 10.89 | 10.75 | 10.89 | 10.89 | 0.46% | 76,950 |
| Nov 28, 2025 | 10.75 | 10.84 | 10.61 | 10.84 | 10.84 | 1.21% | 189,834 |
| Nov 27, 2025 | 10.58 | 10.71 | 10.53 | 10.71 | 10.71 | 1.13% | 6,231,462 |
| Nov 26, 2025 | 10.78 | 10.78 | 10.55 | 10.59 | 10.59 | - | 6,212,897 |
| Nov 25, 2025 | 10.59 | 10.61 | 10.53 | 10.59 | 10.59 | - | 365,038 |
| Nov 24, 2025 | 10.64 | 10.65 | 10.56 | 10.59 | 10.59 | -0.47% | 449,812 |
| Nov 21, 2025 | 10.65 | 10.65 | 10.55 | 10.64 | 10.64 | 0.57% | 87,332 |
| Nov 19, 2025 | 10.76 | 10.76 | 10.54 | 10.58 | 10.58 | -1.67% | 342,311 |
| Nov 18, 2025 | 10.74 | 10.79 | 10.72 | 10.76 | 10.64 | -0.19% | 69,273 |
| Nov 17, 2025 | 10.79 | 10.79 | 10.61 | 10.78 | 10.66 | -0.19% | 193,335 |
| Nov 14, 2025 | 10.58 | 10.80 | 10.56 | 10.80 | 10.68 | 2.08% | 113,859 |
| Nov 13, 2025 | 10.58 | 10.58 | 10.51 | 10.58 | 10.46 | - | 131,199 |
| Nov 12, 2025 | 10.58 | 10.60 | 10.54 | 10.58 | 10.46 | - | 416,656 |
| Nov 11, 2025 | 10.65 | 10.65 | 10.54 | 10.58 | 10.46 | -0.47% | 155,854 |
| Nov 10, 2025 | 10.52 | 10.82 | 10.45 | 10.63 | 10.51 | 2.61% | 321,314 |
| Nov 7, 2025 | 10.30 | 10.36 | 10.26 | 10.36 | 10.24 | 0.58% | 52,379 |
| Nov 6, 2025 | 10.35 | 10.36 | 10.27 | 10.30 | 10.19 | -0.48% | 2,973,840 |
| Nov 5, 2025 | 10.36 | 10.40 | 10.27 | 10.35 | 10.23 | - | 52,717 |
| Nov 4, 2025 | 10.36 | 10.36 | 10.26 | 10.35 | 10.23 | -0.10% | 111,411 |
| Nov 3, 2025 | 10.36 | 10.36 | 10.26 | 10.36 | 10.24 | - | 104,826 |
| Oct 31, 2025 | 10.36 | 10.36 | 10.19 | 10.36 | 10.24 | 0.58% | 140,414 |
| Oct 30, 2025 | 10.28 | 10.33 | 10.24 | 10.30 | 10.19 | 0.19% | 4,037,548 |
| Oct 29, 2025 | 10.30 | 10.30 | 10.18 | 10.28 | 10.17 | -0.19% | 70,782 |
| Oct 28, 2025 | 10.12 | 10.30 | 10.09 | 10.30 | 10.19 | 1.78% | 62,238 |
| Oct 27, 2025 | 10.13 | 10.14 | 10.02 | 10.12 | 10.01 | 0.30% | 83,053 |
| Oct 24, 2025 | 9.96 | 10.14 | 9.93 | 10.09 | 9.98 | 1.20% | 1,086,681 |
| Oct 23, 2025 | 9.84 | 9.97 | 9.80 | 9.97 | 9.86 | 1.73% | 118,933 |
| Oct 22, 2025 | 9.79 | 9.84 | 9.76 | 9.80 | 9.69 | 0.20% | 130,043 |
| Oct 21, 2025 | 9.84 | 9.87 | 9.77 | 9.78 | 9.67 | -1.01% | 964,859 |
| Oct 20, 2025 | 9.82 | 9.88 | 9.81 | 9.88 | 9.77 | 0.30% | 55,971 |
| Oct 17, 2025 | 9.75 | 9.85 | 9.74 | 9.85 | 9.74 | -0.51% | 195,894 |
| Oct 16, 2025 | 9.82 | 9.90 | 9.78 | 9.90 | 9.69 | 1.02% | 628,069 |
| Oct 15, 2025 | 9.85 | 9.90 | 9.74 | 9.80 | 9.59 | -0.41% | 1,134,258 |
| Oct 14, 2025 | 9.80 | 9.90 | 9.77 | 9.84 | 9.63 | 0.10% | 309,483 |
| Oct 13, 2025 | 9.84 | 9.96 | 9.75 | 9.83 | 9.62 | -0.10% | 91,346 |
| Oct 10, 2025 | 9.76 | 9.84 | 9.71 | 9.84 | 9.63 | 0.92% | 158,021 |
| Oct 9, 2025 | 9.76 | 9.76 | 9.68 | 9.75 | 9.54 | 0.21% | 1,060,071 |
| Oct 8, 2025 | 9.80 | 9.80 | 9.70 | 9.73 | 9.52 | -0.71% | 413,780 |
| Oct 7, 2025 | 9.82 | 9.82 | 9.75 | 9.80 | 9.59 | - | 206,363 |
| Oct 6, 2025 | 9.77 | 9.82 | 9.77 | 9.80 | 9.59 | 0.31% | 169,204 |
| Oct 3, 2025 | 9.91 | 9.91 | 9.76 | 9.77 | 9.56 | -1.11% | 622,802 |
| Oct 2, 2025 | 9.84 | 9.88 | 9.78 | 9.88 | 9.67 | 0.71% | 70,135 |
| Oct 1, 2025 | 9.86 | 9.88 | 9.77 | 9.81 | 9.60 | -0.41% | 134,338 |
| Sep 30, 2025 | 9.85 | 9.85 | 9.80 | 9.85 | 9.64 | - | 273,507 |
| Sep 29, 2025 | 9.85 | 9.89 | 9.78 | 9.85 | 9.64 | -0.51% | 324,426 |
| Sep 26, 2025 | 9.84 | 9.93 | 9.78 | 9.90 | 9.69 | 1.02% | 76,763 |