Capitania Agro Strategies - Fiagro - Imobiliario Fund (BVMF:CPTR11)
Brazil · Delayed Price · Currency is BRL 8.19
-0.01 (-0.12%)
Last updated: Jun 2, 2026, 11:43 AM GMT-3
BVMF:CPTR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 0.61% | 24,445 |
| May 29, 2026 | 8.04 | 8.15 | 7.99 | 8.15 | 8.15 | 1.62% | 31,241 |
| May 28, 2026 | 7.99 | 8.03 | 7.96 | 8.02 | 8.02 | 0.25% | 10,132 |
| May 27, 2026 | 8.00 | 8.03 | 7.98 | 8.00 | 8.00 | - | 21,823 |
| May 26, 2026 | 7.98 | 8.07 | 7.98 | 8.00 | 8.00 | -0.99% | 42,853 |
| May 25, 2026 | 8.15 | 8.15 | 8.01 | 8.08 | 8.08 | -0.74% | 54,978 |
| May 22, 2026 | 8.17 | 8.17 | 8.09 | 8.14 | 8.14 | - | 31,169 |
| May 21, 2026 | 8.17 | 8.17 | 8.10 | 8.14 | 8.14 | -0.37% | 50,546 |
| May 20, 2026 | 8.10 | 8.17 | 8.10 | 8.17 | 8.17 | 0.37% | 38,035 |
| May 19, 2026 | 8.13 | 8.16 | 8.10 | 8.14 | 8.14 | - | 27,943 |
| May 18, 2026 | 8.20 | 8.20 | 8.13 | 8.14 | 8.14 | -0.73% | 24,095 |
| May 15, 2026 | 8.16 | 8.27 | 8.14 | 8.20 | 8.20 | 0.49% | 21,973 |
| May 14, 2026 | 8.21 | 8.25 | 8.11 | 8.16 | 8.16 | -1.33% | 25,861 |
| May 13, 2026 | 8.40 | 8.45 | 8.34 | 8.38 | 8.27 | -0.12% | 16,878 |
| May 12, 2026 | 8.40 | 8.44 | 8.37 | 8.39 | 8.28 | -0.12% | 9,740 |
| May 11, 2026 | 8.40 | 8.46 | 8.38 | 8.40 | 8.29 | - | 21,241 |
| May 8, 2026 | 8.43 | 8.44 | 8.35 | 8.40 | 8.29 | 0.60% | 32,479 |
| May 7, 2026 | 8.46 | 8.46 | 8.35 | 8.35 | 8.24 | -0.60% | 31,972 |
| May 6, 2026 | 8.39 | 8.46 | 8.35 | 8.40 | 8.29 | 0.84% | 16,967 |
| May 5, 2026 | 8.35 | 8.37 | 8.32 | 8.33 | 8.22 | -0.12% | 34,069 |
| May 4, 2026 | 8.35 | 8.41 | 8.33 | 8.34 | 8.23 | -0.12% | 31,384 |
| Apr 30, 2026 | 8.41 | 8.49 | 8.32 | 8.35 | 8.24 | -0.36% | 42,571 |
| Apr 29, 2026 | 8.41 | 8.41 | 8.33 | 8.38 | 8.27 | 0.36% | 12,748 |
| Apr 28, 2026 | 8.36 | 8.39 | 8.33 | 8.35 | 8.24 | -0.48% | 9,253 |
| Apr 27, 2026 | 8.40 | 8.41 | 8.30 | 8.39 | 8.28 | 0.24% | 29,354 |
| Apr 24, 2026 | 8.44 | 8.44 | 8.37 | 8.37 | 8.26 | -0.59% | 27,758 |
| Apr 23, 2026 | 8.45 | 8.45 | 8.40 | 8.42 | 8.31 | 0.24% | 12,344 |
| Apr 22, 2026 | 8.47 | 8.48 | 8.40 | 8.40 | 8.29 | -0.59% | 44,735 |
| Apr 20, 2026 | 8.45 | 8.48 | 8.40 | 8.45 | 8.34 | 1.08% | 34,122 |
| Apr 17, 2026 | 8.36 | 8.46 | 8.35 | 8.36 | 8.25 | - | 27,687 |
| Apr 16, 2026 | 8.43 | 8.43 | 8.35 | 8.36 | 8.25 | -0.83% | 79,014 |
| Apr 15, 2026 | 8.42 | 8.45 | 8.40 | 8.43 | 8.32 | 0.24% | 22,378 |
| Apr 14, 2026 | 8.49 | 8.49 | 8.36 | 8.41 | 8.30 | -0.18% | 35,408 |
| Apr 13, 2026 | 8.60 | 8.64 | 8.54 | 8.54 | 8.31 | -0.58% | 24,234 |
| Apr 10, 2026 | 8.59 | 8.62 | 8.57 | 8.59 | 8.36 | 0.23% | 44,762 |
| Apr 9, 2026 | 8.56 | 8.58 | 8.55 | 8.57 | 8.34 | 0.12% | 28,034 |
| Apr 8, 2026 | 8.58 | 8.58 | 8.52 | 8.56 | 8.33 | - | 17,843 |
| Apr 7, 2026 | 8.57 | 8.59 | 8.49 | 8.56 | 8.33 | 0.12% | 21,775 |
| Apr 6, 2026 | 8.57 | 8.59 | 8.53 | 8.55 | 8.32 | -0.23% | 29,459 |
| Apr 2, 2026 | 8.56 | 8.59 | 8.50 | 8.57 | 8.34 | 0.23% | 25,016 |
| Apr 1, 2026 | 8.57 | 8.57 | 8.43 | 8.55 | 8.32 | -0.23% | 29,039 |
| Mar 31, 2026 | 8.50 | 8.58 | 8.50 | 8.57 | 8.34 | 0.35% | 26,557 |
| Mar 30, 2026 | 8.48 | 8.57 | 8.46 | 8.54 | 8.31 | 0.71% | 25,135 |
| Mar 27, 2026 | 8.50 | 8.52 | 8.43 | 8.48 | 8.26 | -0.24% | 19,259 |
| Mar 26, 2026 | 8.36 | 8.55 | 8.36 | 8.50 | 8.28 | -0.58% | 28,785 |
| Mar 25, 2026 | 8.52 | 8.55 | 8.48 | 8.55 | 8.32 | 0.94% | 15,262 |
| Mar 24, 2026 | 8.50 | 8.54 | 8.44 | 8.47 | 8.25 | -0.35% | 12,478 |
| Mar 23, 2026 | 8.42 | 8.50 | 8.40 | 8.50 | 8.28 | 0.95% | 40,731 |
| Mar 20, 2026 | 8.43 | 8.47 | 8.40 | 8.42 | 8.20 | -0.12% | 18,663 |
| Mar 19, 2026 | 8.42 | 8.47 | 8.42 | 8.43 | 8.21 | 0.12% | 14,396 |