S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Brazil
BOV
Capitania Agro Strategies Fiagroimobiliario (CPTR11)
Capitania Agro Strategies Fiagroimobiliario (CPTR11) Historical

CPTR11 Capitania Agro Strategies Fiagroimobiliario

8.71

0.04 (0.46%)

Last Updated: 10:51:25

Delayed by 15 minutes

CPTR11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	8.67	-0.08	-0.91%	8.77	8.80	8.62	180,893
May 07 2024	8.75	-0.05	-0.57%	8.81	8.83	8.75	56,452
May 06 2024	8.80	0.01	0.11%	8.79	8.81	8.70	118,930
May 03 2024	8.79	0.05	0.57%	8.71	8.84	8.68	59,417
May 02 2024	8.74	0.11	1.27%	8.66	8.75	8.61	47,467
Apr 30 2024	8.63	-0.01	-0.12%	8.66	8.70	8.60	117,624
Apr 29 2024	8.64	0.02	0.23%	8.60	8.70	8.58	92,892
Apr 26 2024	8.62	0.00	0.00%	8.60	8.78	8.56	120,894
Apr 25 2024	8.62	-0.06	-0.69%	8.70	8.70	8.60	78,215
Apr 24 2024	8.68	-0.06	-0.69%	8.72	8.77	8.67	59,005
Apr 23 2024	8.74	-0.03	-0.34%	8.77	8.77	8.72	37,296
Apr 22 2024	8.77	0.04	0.46%	8.77	8.80	8.73	110,157
Apr 19 2024	8.73	0.00	0.00%	8.77	8.78	8.73	61,837
Apr 18 2024	8.73	0.01	0.11%	8.72	8.76	8.62	92,515
Apr 17 2024	8.72	-0.02	-0.23%	8.74	8.79	8.72	73,341
Apr 16 2024	8.74	0.00	0.00%	8.74	8.79	8.73	97,507
Apr 15 2024	8.74	0.02	0.23%	8.71	8.75	8.67	104,968
Apr 12 2024	8.72	0.01	0.11%	8.75	8.80	8.70	75,034
Apr 11 2024	8.71	-0.21	-2.35%	8.79	8.79	8.69	107,930
Apr 10 2024	8.92	0.00	0.00%	8.92	8.94	8.84	74,058
Apr 09 2024	8.92	-0.01	-0.11%	8.92	8.97	8.85	149,984
Apr 08 2024	8.93	0.07	0.79%	8.88	8.93	8.86	102,462
Apr 05 2024	8.86	0.01	0.11%	8.85	8.88	8.80	122,845
Apr 04 2024	8.85	-0.02	-0.23%	8.87	8.88	8.82	94,056
Apr 03 2024	8.87	0.04	0.45%	8.83	8.90	8.79	78,912
Apr 02 2024	8.83	0.03	0.34%	8.80	8.90	8.74	176,695
Apr 01 2024	8.80	-0.08	-0.90%	8.76	8.83	8.66	190,065
Mar 28 2024	8.88	0.11	1.25%	8.78	8.98	8.76	173,076
Mar 27 2024	8.77	0.09	1.04%	8.67	8.78	8.64	103,832
Mar 26 2024	8.68	0.08	0.93%	8.62	8.71	8.59	133,842
Mar 25 2024	8.60	-0.03	-0.35%	8.63	8.65	8.55	141,079
Mar 22 2024	8.63	0.05	0.58%	8.59	8.66	8.56	232,493
Mar 21 2024	8.58	0.00	0.00%	8.57	8.61	8.53	171,307
Mar 20 2024	8.58	-0.01	-0.12%	8.58	8.58	8.52	121,433
Mar 19 2024	8.59	0.00	0.00%	8.59	8.61	8.55	141,554
Mar 18 2024	8.59	0.03	0.35%	8.56	8.60	8.52	141,435
Mar 15 2024	8.56	0.04	0.47%	8.52	8.60	8.50	161,303
Mar 14 2024	8.52	-0.01	-0.12%	8.51	8.55	8.50	163,076
Mar 13 2024	8.53	-0.13	-1.50%	8.56	8.59	8.50	129,960
Mar 12 2024	8.66	-0.02	-0.23%	8.65	8.72	8.62	139,322
Mar 11 2024	8.68	0.01	0.12%	8.67	8.72	8.58	85,744
Mar 08 2024	8.67	0.01	0.12%	8.66	8.73	8.60	135,403
Mar 07 2024	8.66	0.05	0.58%	8.63	8.68	8.61	78,511
Mar 06 2024	8.61	0.02	0.23%	8.61	8.67	8.59	178,398
Mar 05 2024	8.59	0.01	0.12%	8.58	8.70	8.56	111,980
Mar 04 2024	8.58	-0.02	-0.23%	8.60	8.69	8.57	174,649
Mar 01 2024	8.60	0.04	0.47%	8.56	8.79	8.56	199,469
Feb 29 2024	8.56	-0.06	-0.70%	8.62	8.72	8.55	296,412
Feb 28 2024	8.62	-0.13	-1.49%	8.75	8.75	8.62	262,551
Feb 27 2024	8.75	0.05	0.57%	8.70	8.75	8.65	289,710
Feb 26 2024	8.70	0.00	0.00%	8.69	8.76	8.65	183,078
Feb 23 2024	8.70	-0.05	-0.57%	8.75	8.79	8.69	366,258
Feb 22 2024	8.75	-0.04	-0.46%	8.78	8.78	8.70	169,080
Feb 21 2024	8.79	0.08	0.92%	8.71	8.79	8.69	121,841
Feb 20 2024	8.71	0.02	0.23%	8.69	8.73	8.66	136,525
Feb 19 2024	8.69	0.02	0.23%	8.67	8.70	8.65	175,709
Feb 16 2024	8.67	-0.01	-0.12%	8.69	8.73	8.65	129,753
Feb 15 2024	8.68	-0.17	-1.92%	8.74	8.80	8.65	204,209
Feb 14 2024	8.85	-0.08	-0.90%	8.90	8.92	8.85	112,858
Feb 09 2024	8.93	-0.01	-0.11%	8.94	8.97	8.90	153,688

Capitania Agro Strategie...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions