Capitania Securities II Fundo Investimento Imobiliario FII (BVMF:CPTS11)
Brazil · Delayed Price · Currency is BRL 7.64
0.00 (0.00%)
Last updated: Jun 1, 2026, 1:16 PM GMT-3
BVMF:CPTS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.64 | 7.65 | 7.59 | 7.64 | 7.64 | 0.39% | 1,043,090 |
| May 28, 2026 | 7.65 | 7.65 | 7.57 | 7.61 | 7.61 | -0.13% | 935,829 |
| May 27, 2026 | 7.63 | 7.66 | 7.61 | 7.62 | 7.62 | - | 1,110,180 |
| May 26, 2026 | 7.66 | 7.67 | 7.60 | 7.62 | 7.62 | -0.52% | 886,789 |
| May 25, 2026 | 7.64 | 7.69 | 7.60 | 7.66 | 7.66 | 0.52% | 916,704 |
| May 22, 2026 | 7.60 | 7.65 | 7.60 | 7.62 | 7.62 | -0.26% | 674,648 |
| May 21, 2026 | 7.62 | 7.65 | 7.57 | 7.64 | 7.64 | - | 727,045 |
| May 20, 2026 | 7.49 | 7.65 | 7.47 | 7.64 | 7.64 | 2.55% | 1,188,318 |
| May 19, 2026 | 7.58 | 7.59 | 7.45 | 7.45 | 7.45 | -1.59% | 1,324,430 |
| May 18, 2026 | 7.65 | 7.65 | 7.45 | 7.57 | 7.57 | -0.53% | 1,599,603 |
| May 15, 2026 | 7.59 | 7.66 | 7.56 | 7.61 | 7.61 | -0.26% | 1,237,991 |
| May 14, 2026 | 7.57 | 7.63 | 7.45 | 7.63 | 7.63 | 1.06% | 793,438 |
| May 13, 2026 | 7.66 | 7.73 | 7.63 | 7.64 | 7.55 | -0.26% | 1,713,396 |
| May 12, 2026 | 7.64 | 7.70 | 7.57 | 7.66 | 7.57 | 1.06% | 2,439,719 |
| May 11, 2026 | 7.81 | 7.82 | 7.52 | 7.58 | 7.49 | -2.57% | 9,510,983 |
| May 8, 2026 | 7.87 | 7.89 | 7.76 | 7.78 | 7.69 | -1.02% | 2,441,927 |
| May 7, 2026 | 7.90 | 7.91 | 7.84 | 7.86 | 7.77 | -0.25% | 900,013 |
| May 6, 2026 | 7.87 | 7.90 | 7.81 | 7.88 | 7.79 | 0.13% | 1,261,939 |
| May 5, 2026 | 7.86 | 7.90 | 7.83 | 7.87 | 7.78 | 0.13% | 905,491 |
| May 4, 2026 | 7.93 | 7.94 | 7.81 | 7.86 | 7.77 | -0.88% | 2,388,118 |
| Apr 30, 2026 | 7.90 | 7.94 | 7.90 | 7.93 | 7.84 | 0.38% | 856,785 |
| Apr 29, 2026 | 7.94 | 7.94 | 7.88 | 7.90 | 7.81 | -0.50% | 905,304 |
| Apr 28, 2026 | 7.96 | 7.97 | 7.92 | 7.94 | 7.85 | -0.25% | 796,108 |
| Apr 27, 2026 | 7.96 | 7.97 | 7.92 | 7.96 | 7.87 | - | 973,206 |
| Apr 24, 2026 | 7.99 | 7.99 | 7.93 | 7.96 | 7.87 | 0.13% | 1,151,037 |
| Apr 23, 2026 | 8.01 | 8.01 | 7.93 | 7.95 | 7.86 | -0.63% | 1,211,464 |
| Apr 22, 2026 | 8.02 | 8.03 | 7.99 | 8.00 | 7.91 | -0.25% | 674,630 |
| Apr 20, 2026 | 8.01 | 8.03 | 7.99 | 8.02 | 7.93 | 0.25% | 785,030 |
| Apr 17, 2026 | 7.97 | 8.01 | 7.97 | 8.00 | 7.91 | 0.38% | 2,726,042 |
| Apr 16, 2026 | 7.99 | 8.00 | 7.96 | 7.97 | 7.88 | -0.13% | 1,105,868 |
| Apr 15, 2026 | 8.00 | 8.01 | 7.95 | 7.98 | 7.89 | -0.25% | 1,107,776 |
| Apr 14, 2026 | 8.02 | 8.03 | 7.98 | 8.00 | 7.91 | -0.25% | 1,240,547 |
| Apr 13, 2026 | 8.15 | 8.15 | 8.11 | 8.11 | 7.93 | -0.12% | 1,086,988 |
| Apr 10, 2026 | 8.07 | 8.14 | 8.05 | 8.12 | 7.94 | 0.87% | 910,879 |
| Apr 9, 2026 | 8.04 | 8.06 | 8.03 | 8.05 | 7.87 | 0.25% | 995,902 |
| Apr 8, 2026 | 8.03 | 8.05 | 8.00 | 8.03 | 7.85 | 0.25% | 645,637 |
| Apr 7, 2026 | 8.05 | 8.06 | 8.00 | 8.01 | 7.83 | -0.12% | 569,381 |
| Apr 6, 2026 | 8.04 | 8.05 | 8.00 | 8.02 | 7.84 | - | 876,136 |
| Apr 2, 2026 | 8.01 | 8.04 | 7.98 | 8.02 | 7.84 | 0.38% | 819,026 |
| Apr 1, 2026 | 8.00 | 8.04 | 7.98 | 7.99 | 7.81 | 0.13% | 1,446,784 |
| Mar 31, 2026 | 7.98 | 7.99 | 7.95 | 7.98 | 7.80 | 0.38% | 757,415 |
| Mar 30, 2026 | 8.00 | 8.01 | 7.95 | 7.95 | 7.77 | -0.25% | 611,159 |
| Mar 27, 2026 | 7.95 | 8.01 | 7.94 | 7.97 | 7.79 | 0.25% | 756,063 |
| Mar 26, 2026 | 7.95 | 7.96 | 7.92 | 7.95 | 7.77 | - | 488,768 |
| Mar 25, 2026 | 7.94 | 7.95 | 7.92 | 7.95 | 7.77 | 0.38% | 804,845 |
| Mar 24, 2026 | 7.95 | 7.97 | 7.90 | 7.92 | 7.74 | -0.25% | 713,492 |
| Mar 23, 2026 | 7.97 | 8.01 | 7.93 | 7.94 | 7.76 | - | 1,031,007 |
| Mar 20, 2026 | 7.97 | 8.03 | 7.94 | 7.94 | 7.76 | 0.38% | 1,342,054 |
| Mar 19, 2026 | 8.07 | 8.08 | 7.91 | 7.91 | 7.73 | -1.74% | 1,423,564 |
| Mar 18, 2026 | 8.10 | 8.10 | 8.03 | 8.05 | 7.87 | -0.49% | 907,767 |