Capitania Securities II Fundo Investimento Imobiliario FII (BVMF:CPTS11)
Brazil · Delayed Price · Currency is BRL 7.78
-0.08 (-1.02%)
At close: May 8, 2026
BVMF:CPTS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.87 | 7.89 | 7.76 | 7.78 | 7.78 | -1.02% | 2,441,927 |
| May 7, 2026 | 7.90 | 7.91 | 7.84 | 7.86 | 7.86 | -0.25% | 900,013 |
| May 6, 2026 | 7.87 | 7.90 | 7.81 | 7.88 | 7.88 | 0.13% | 1,296,671 |
| May 5, 2026 | 7.86 | 7.90 | 7.83 | 7.87 | 7.87 | 0.13% | 913,784 |
| May 4, 2026 | 7.93 | 7.94 | 7.81 | 7.86 | 7.86 | -0.88% | 2,410,394 |
| Apr 30, 2026 | 7.90 | 7.94 | 7.90 | 7.93 | 7.93 | 0.38% | 856,785 |
| Apr 29, 2026 | 7.94 | 7.94 | 7.88 | 7.90 | 7.90 | -0.50% | 916,199 |
| Apr 28, 2026 | 7.96 | 7.97 | 7.92 | 7.94 | 7.94 | -0.25% | 894,571 |
| Apr 27, 2026 | 7.96 | 7.97 | 7.92 | 7.96 | 7.96 | - | 973,206 |
| Apr 24, 2026 | 7.99 | 7.99 | 7.93 | 7.96 | 7.96 | 0.13% | 1,151,037 |
| Apr 23, 2026 | 8.01 | 8.01 | 7.93 | 7.95 | 7.95 | -0.62% | 1,211,464 |
| Apr 22, 2026 | 8.02 | 8.03 | 7.99 | 8.00 | 8.00 | -0.25% | 674,630 |
| Apr 20, 2026 | 8.01 | 8.03 | 7.99 | 8.02 | 8.02 | 0.25% | 785,030 |
| Apr 17, 2026 | 7.97 | 8.01 | 7.97 | 8.00 | 8.00 | 0.38% | 2,726,042 |
| Apr 16, 2026 | 7.99 | 8.00 | 7.96 | 7.97 | 7.97 | -0.13% | 1,105,868 |
| Apr 15, 2026 | 8.00 | 8.01 | 7.95 | 7.98 | 7.98 | -0.25% | 1,107,776 |
| Apr 14, 2026 | 8.02 | 8.03 | 7.98 | 8.00 | 8.00 | -1.36% | 1,240,547 |
| Apr 13, 2026 | 8.15 | 8.15 | 8.11 | 8.11 | 8.02 | -0.12% | 1,086,988 |
| Apr 10, 2026 | 8.07 | 8.14 | 8.05 | 8.12 | 8.03 | 0.87% | 910,879 |
| Apr 9, 2026 | 8.04 | 8.06 | 8.03 | 8.05 | 7.96 | 0.25% | 995,902 |
| Apr 8, 2026 | 8.03 | 8.05 | 8.00 | 8.03 | 7.94 | 0.25% | 645,637 |
| Apr 7, 2026 | 8.05 | 8.06 | 8.00 | 8.01 | 7.92 | -0.12% | 569,381 |
| Apr 6, 2026 | 8.04 | 8.05 | 8.00 | 8.02 | 7.93 | - | 876,136 |
| Apr 2, 2026 | 8.01 | 8.04 | 7.98 | 8.02 | 7.93 | 0.38% | 819,026 |
| Apr 1, 2026 | 8.00 | 8.04 | 7.98 | 7.99 | 7.90 | 0.13% | 1,446,784 |
| Mar 31, 2026 | 7.98 | 7.99 | 7.95 | 7.98 | 7.89 | 0.38% | 757,415 |
| Mar 30, 2026 | 8.00 | 8.01 | 7.95 | 7.95 | 7.86 | -0.25% | 611,159 |
| Mar 27, 2026 | 7.95 | 8.01 | 7.94 | 7.97 | 7.88 | 0.25% | 756,063 |
| Mar 26, 2026 | 7.95 | 7.96 | 7.92 | 7.95 | 7.86 | - | 488,768 |
| Mar 25, 2026 | 7.94 | 7.95 | 7.92 | 7.95 | 7.86 | 0.38% | 804,845 |
| Mar 24, 2026 | 7.95 | 7.97 | 7.90 | 7.92 | 7.83 | -0.25% | 713,492 |
| Mar 23, 2026 | 7.97 | 8.01 | 7.93 | 7.94 | 7.85 | - | 1,031,007 |
| Mar 20, 2026 | 7.97 | 8.03 | 7.94 | 7.94 | 7.85 | 0.38% | 1,342,054 |
| Mar 19, 2026 | 8.07 | 8.08 | 7.91 | 7.91 | 7.82 | -1.74% | 1,423,564 |
| Mar 18, 2026 | 8.10 | 8.10 | 8.03 | 8.05 | 7.96 | -0.49% | 907,767 |
| Mar 17, 2026 | 8.11 | 8.13 | 8.08 | 8.09 | 8.00 | - | 759,231 |
| Mar 16, 2026 | 8.14 | 8.14 | 8.08 | 8.09 | 8.00 | -0.12% | 727,356 |
| Mar 13, 2026 | 8.06 | 8.13 | 8.06 | 8.10 | 8.01 | 0.62% | 996,411 |
| Mar 12, 2026 | 8.06 | 8.06 | 8.02 | 8.05 | 7.96 | -1.47% | 657,322 |
| Mar 11, 2026 | 8.17 | 8.18 | 8.13 | 8.17 | 7.99 | - | 847,895 |
| Mar 10, 2026 | 8.12 | 8.17 | 8.12 | 8.17 | 7.99 | 0.62% | 555,786 |
| Mar 9, 2026 | 8.17 | 8.18 | 8.07 | 8.12 | 7.94 | -0.61% | 1,348,809 |
| Mar 6, 2026 | 8.16 | 8.18 | 8.13 | 8.17 | 7.99 | 0.12% | 972,486 |
| Mar 5, 2026 | 8.15 | 8.16 | 8.12 | 8.16 | 7.98 | 0.25% | 712,902 |
| Mar 4, 2026 | 8.15 | 8.20 | 8.13 | 8.14 | 7.96 | -0.12% | 639,575 |
| Mar 3, 2026 | 8.16 | 8.17 | 8.08 | 8.15 | 7.97 | - | 1,479,953 |
| Mar 2, 2026 | 8.09 | 8.15 | 8.06 | 8.15 | 7.97 | 0.74% | 1,354,922 |
| Feb 27, 2026 | 8.05 | 8.10 | 8.03 | 8.09 | 7.91 | 0.62% | 1,152,786 |
| Feb 26, 2026 | 8.02 | 8.04 | 8.00 | 8.04 | 7.86 | 0.37% | 832,820 |
| Feb 25, 2026 | 8.00 | 8.03 | 7.99 | 8.01 | 7.83 | 0.12% | 649,160 |