Capitania Securities II Fundo Investimento Imobiliario FII (BVMF:CPTS11)
Brazil · Delayed Price · Currency is BRL 7.65
+0.04 (0.53%)
Last updated: Oct 24, 2025, 4:17 PM GMT-3
BVMF:CPTS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.59 | 7.65 | 7.57 | 7.64 | 7.64 | 0.39% | 1,127,070 |
| Oct 23, 2025 | 7.57 | 7.61 | 7.55 | 7.61 | 7.61 | 0.53% | 626,799 |
| Oct 22, 2025 | 7.57 | 7.61 | 7.55 | 7.57 | 7.57 | - | 1,099,928 |
| Oct 21, 2025 | 7.51 | 7.60 | 7.50 | 7.57 | 7.57 | 0.93% | 744,247 |
| Oct 20, 2025 | 7.51 | 7.56 | 7.50 | 7.50 | 7.50 | - | 992,031 |
| Oct 17, 2025 | 7.54 | 7.56 | 7.50 | 7.50 | 7.50 | -0.27% | 2,305,393 |
| Oct 16, 2025 | 7.56 | 7.58 | 7.48 | 7.52 | 7.52 | -0.53% | 2,035,389 |
| Oct 15, 2025 | 7.52 | 7.56 | 7.48 | 7.56 | 7.56 | 0.53% | 683,379 |
| Oct 14, 2025 | 7.48 | 7.56 | 7.46 | 7.52 | 7.52 | 0.40% | 1,040,984 |
| Oct 13, 2025 | 7.54 | 7.57 | 7.48 | 7.49 | 7.49 | -1.45% | 729,072 |
| Oct 10, 2025 | 7.59 | 7.62 | 7.57 | 7.60 | 7.60 | 0.13% | 956,306 |
| Oct 9, 2025 | 7.58 | 7.61 | 7.57 | 7.59 | 7.50 | - | 1,119,010 |
| Oct 8, 2025 | 7.63 | 7.64 | 7.57 | 7.59 | 7.50 | -0.39% | 737,318 |
| Oct 7, 2025 | 7.66 | 7.69 | 7.61 | 7.62 | 7.53 | -0.52% | 724,599 |
| Oct 6, 2025 | 7.69 | 7.76 | 7.59 | 7.66 | 7.57 | -0.39% | 1,009,816 |
| Oct 3, 2025 | 7.66 | 7.70 | 7.64 | 7.69 | 7.60 | 0.52% | 906,411 |
| Oct 2, 2025 | 7.65 | 7.68 | 7.61 | 7.65 | 7.56 | - | 532,871 |
| Oct 1, 2025 | 7.64 | 7.73 | 7.62 | 7.65 | 7.56 | 0.13% | 1,085,097 |
| Sep 30, 2025 | 7.57 | 7.64 | 7.56 | 7.64 | 7.55 | 0.92% | 1,075,494 |
| Sep 29, 2025 | 7.59 | 7.61 | 7.56 | 7.57 | 7.48 | - | 455,210 |
| Sep 26, 2025 | 7.59 | 7.60 | 7.55 | 7.57 | 7.48 | -0.26% | 452,055 |
| Sep 25, 2025 | 7.59 | 7.60 | 7.53 | 7.59 | 7.50 | - | 592,686 |
| Sep 24, 2025 | 7.53 | 7.60 | 7.51 | 7.59 | 7.50 | 0.80% | 690,226 |
| Sep 23, 2025 | 7.50 | 7.55 | 7.46 | 7.53 | 7.44 | 0.27% | 516,821 |
| Sep 22, 2025 | 7.48 | 7.51 | 7.46 | 7.51 | 7.42 | 0.13% | 525,449 |
| Sep 19, 2025 | 7.48 | 7.50 | 7.45 | 7.50 | 7.41 | 0.40% | 498,235 |
| Sep 18, 2025 | 7.45 | 7.47 | 7.44 | 7.47 | 7.38 | 0.27% | 289,432 |
| Sep 17, 2025 | 7.43 | 7.45 | 7.42 | 7.45 | 7.36 | 0.27% | 560,573 |
| Sep 16, 2025 | 7.38 | 7.44 | 7.37 | 7.43 | 7.34 | 0.68% | 1,370,964 |
| Sep 15, 2025 | 7.36 | 7.38 | 7.34 | 7.38 | 7.29 | 0.27% | 707,164 |
| Sep 12, 2025 | 7.36 | 7.39 | 7.33 | 7.36 | 7.27 | 0.14% | 708,284 |
| Sep 11, 2025 | 7.39 | 7.39 | 7.32 | 7.35 | 7.26 | -1.21% | 493,911 |
| Sep 10, 2025 | 7.42 | 7.44 | 7.39 | 7.44 | 7.35 | 0.27% | 608,821 |
| Sep 9, 2025 | 7.47 | 7.48 | 7.41 | 7.42 | 7.25 | -0.27% | 452,037 |
| Sep 8, 2025 | 7.47 | 7.48 | 7.44 | 7.44 | 7.27 | -0.13% | 532,318 |
| Sep 5, 2025 | 7.43 | 7.47 | 7.42 | 7.45 | 7.28 | 0.27% | 406,481 |
| Sep 4, 2025 | 7.41 | 7.44 | 7.39 | 7.43 | 7.26 | 0.54% | 466,017 |
| Sep 3, 2025 | 7.40 | 7.44 | 7.37 | 7.39 | 7.22 | -0.14% | 730,646 |
| Sep 2, 2025 | 7.43 | 7.44 | 7.37 | 7.40 | 7.23 | -0.54% | 1,053,947 |
| Sep 1, 2025 | 7.45 | 7.49 | 7.41 | 7.44 | 7.27 | -0.13% | 809,930 |
| Aug 29, 2025 | 7.37 | 7.47 | 7.34 | 7.45 | 7.28 | 1.09% | 651,805 |
| Aug 28, 2025 | 7.34 | 7.37 | 7.30 | 7.37 | 7.20 | 0.41% | 1,060,621 |
| Aug 27, 2025 | 7.30 | 7.34 | 7.29 | 7.34 | 7.17 | 0.41% | 559,453 |
| Aug 26, 2025 | 7.31 | 7.32 | 7.27 | 7.31 | 7.14 | - | 603,112 |
| Aug 25, 2025 | 7.34 | 7.35 | 7.29 | 7.31 | 7.14 | -0.27% | 481,177 |
| Aug 22, 2025 | 7.28 | 7.35 | 7.25 | 7.33 | 7.16 | 0.69% | 702,661 |
| Aug 21, 2025 | 7.30 | 7.30 | 7.21 | 7.28 | 7.11 | -0.14% | 744,442 |
| Aug 20, 2025 | 7.28 | 7.31 | 7.26 | 7.29 | 7.12 | - | 577,716 |
| Aug 19, 2025 | 7.27 | 7.34 | 7.25 | 7.29 | 7.12 | -0.14% | 598,961 |
| Aug 18, 2025 | 7.26 | 7.35 | 7.24 | 7.30 | 7.13 | 0.55% | 652,555 |