Capitania Securities II Fundo Investimento Imobiliario FII (BVMF:CPTS11)
Brazil · Delayed Price · Currency is BRL 7.34
+0.06 (0.82%)
At close: Aug 1, 2025, 4:55 PM GMT-3
BVMF:CPTS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.28 | 7.40 | 7.24 | 7.34 | - | 0.82% | 1,129,583 |
| Jul 31, 2025 | 7.23 | 7.28 | 7.23 | 7.28 | - | 0.55% | 621,332 |
| Jul 30, 2025 | 7.26 | 7.26 | 7.20 | 7.24 | - | -0.28% | 915,319 |
| Jul 29, 2025 | 7.25 | 7.27 | 7.24 | 7.26 | - | 0.14% | 448,997 |
| Jul 28, 2025 | 7.29 | 7.30 | 7.24 | 7.25 | - | -0.55% | 472,606 |
| Jul 25, 2025 | 7.29 | 7.29 | 7.20 | 7.29 | - | - | 728,279 |
| Jul 24, 2025 | 7.31 | 7.31 | 7.26 | 7.29 | - | -0.14% | 308,096 |
| Jul 23, 2025 | 7.32 | 7.32 | 7.28 | 7.30 | - | - | 430,063 |
| Jul 22, 2025 | 7.34 | 7.35 | 7.28 | 7.30 | - | -0.41% | 596,566 |
| Jul 21, 2025 | 7.34 | 7.35 | 7.29 | 7.33 | - | -0.14% | 462,076 |
| Jul 18, 2025 | 7.35 | 7.37 | 7.30 | 7.34 | - | -0.41% | 407,286 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.35 | 7.37 | - | - | 402,328 |
| Jul 16, 2025 | 7.40 | 7.40 | 7.34 | 7.37 | - | -0.41% | 352,620 |
| Jul 15, 2025 | 7.37 | 7.40 | 7.33 | 7.40 | - | 0.41% | 351,335 |
| Jul 14, 2025 | 7.37 | 7.40 | 7.34 | 7.37 | - | 0.27% | 505,213 |
| Jul 11, 2025 | 7.35 | 7.38 | 7.30 | 7.35 | - | -1.08% | 630,482 |
| Jul 10, 2025 | 7.47 | 7.47 | 7.37 | 7.43 | - | -0.54% | 914,703 |
| Jul 9, 2025 | 7.51 | 7.51 | 7.42 | 7.47 | - | -0.53% | 449,424 |
| Jul 8, 2025 | 7.53 | 7.55 | 7.51 | 7.51 | - | - | 471,216 |
| Jul 7, 2025 | 7.50 | 7.56 | 7.50 | 7.51 | - | -0.40% | 590,266 |
| Jul 4, 2025 | 7.49 | 7.58 | 7.46 | 7.54 | - | 1.34% | 754,895 |
| Jul 3, 2025 | 7.46 | 7.48 | 7.41 | 7.44 | - | - | 732,965 |
| Jul 2, 2025 | 7.56 | 7.59 | 7.39 | 7.44 | - | -1.59% | 1,267,109 |
| Jul 1, 2025 | 7.46 | 7.62 | 7.45 | 7.56 | - | 1.20% | 1,630,979 |
| Jun 30, 2025 | 7.34 | 7.47 | 7.32 | 7.47 | - | 1.77% | 880,003 |
| Jun 27, 2025 | 7.29 | 7.35 | 7.29 | 7.34 | - | - | 654,303 |
| Jun 26, 2025 | 7.36 | 7.36 | 7.28 | 7.34 | - | - | 624,414 |
| Jun 25, 2025 | 7.35 | 7.37 | 7.30 | 7.34 | - | 0.14% | 1,000,953 |
| Jun 24, 2025 | 7.36 | 7.39 | 7.31 | 7.33 | - | -0.54% | 585,910 |
| Jun 23, 2025 | 7.36 | 7.39 | 7.34 | 7.37 | - | -0.41% | 1,990,940 |
| Jun 20, 2025 | 7.27 | 7.40 | 7.21 | 7.40 | - | 1.79% | 1,302,274 |
| Jun 18, 2025 | 7.28 | 7.32 | 7.23 | 7.27 | - | - | 539,831 |
| Jun 17, 2025 | 7.25 | 7.28 | 7.23 | 7.27 | - | 0.28% | 779,751 |
| Jun 16, 2025 | 7.24 | 7.29 | 7.20 | 7.25 | - | 0.14% | 625,264 |
| Jun 13, 2025 | 7.15 | 7.24 | 7.12 | 7.24 | - | 1.26% | 439,264 |
| Jun 12, 2025 | 7.11 | 7.16 | 7.07 | 7.15 | - | -0.69% | 831,643 |
| Jun 11, 2025 | 7.25 | 7.26 | 7.18 | 7.20 | - | -0.28% | 736,746 |
| Jun 10, 2025 | 7.26 | 7.28 | 7.20 | 7.22 | - | -0.14% | 452,289 |
| Jun 9, 2025 | 7.37 | 7.39 | 7.20 | 7.23 | - | -1.90% | 1,153,329 |
| Jun 6, 2025 | 7.37 | 7.39 | 7.35 | 7.37 | - | 0.41% | 743,471 |
| Jun 5, 2025 | 7.36 | 7.44 | 7.34 | 7.34 | - | -0.14% | 2,723,452 |
| Jun 4, 2025 | 7.35 | 7.38 | 7.34 | 7.35 | - | 0.14% | 967,612 |
| Jun 3, 2025 | 7.35 | 7.37 | 7.31 | 7.34 | - | -0.14% | 1,261,111 |
| Jun 2, 2025 | 7.39 | 7.40 | 7.32 | 7.35 | - | -0.54% | 1,290,727 |
| May 30, 2025 | 7.39 | 7.39 | 7.36 | 7.39 | - | 0.41% | 642,625 |
| May 29, 2025 | 7.36 | 7.39 | 7.34 | 7.36 | - | - | 730,698 |
| May 28, 2025 | 7.35 | 7.36 | 7.32 | 7.36 | - | 0.14% | 627,743 |
| May 27, 2025 | 7.34 | 7.37 | 7.31 | 7.35 | - | - | 838,892 |
| May 26, 2025 | 7.45 | 7.46 | 7.33 | 7.35 | - | -1.08% | 2,841,186 |
| May 23, 2025 | 7.47 | 7.47 | 7.41 | 7.43 | - | -0.54% | 604,890 |