Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Capitania Securities II Fundo Investimento Imobiliario - FII | CPTS11 | Bovespa | Fund |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.12 | 1.41% | 8.63 | 17:45:11 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 8.51 | 8.48 | 8.63 | 8.63 | 8.51 |
CPTS11 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.48 | 8.63 | 8.34 | 8.50 | 1,024,977 | 0.15 | 1.77% |
| 1 Month | 8.62 | 8.76 | 8.34 | 8.55 | 903,023 | 0.01 | 0.12% |
| 3 Months | 8.40 | 8.76 | 8.31 | 8.52 | 888,686 | 0.23 | 2.74% |
| 6 Months | 7.96 | 8.76 | 7.81 | 8.36 | 857,056 | 0.67 | 8.42% |
| 1 Year | 7.554 | 9.064 | 7.50 | 8.37 | 542,462 | 1.08 | 14.24% |
| 3 Years | 10.19 | 10.26 | 7.415 | 8.57 | 235,566 | -1.56 | -15.31% |
| 5 Years | 10.40 | 10.78 | 7.415 | 8.65 | 194,706 | -1.77 | -17.02% |
CPTS11 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 8.63 | 0.13 | 1.53% | 8.51 | 8.63 | 8.48 | 1,306,409 |
| Apr 29 2024 | 8.50 | 0.00 | 0.00% | 8.48 | 8.51 | 8.34 | 1,089,178 |
| Apr 26 2024 | 8.50 | 0.05 | 0.59% | 8.48 | 8.55 | 8.44 | 1,022,118 |
| Apr 25 2024 | 8.45 | -0.08 | -0.94% | 8.51 | 8.53 | 8.42 | 991,153 |
| Apr 24 2024 | 8.53 | 0.01 | 0.12% | 8.54 | 8.57 | 8.48 | 1,201,216 |
| Apr 23 2024 | 8.52 | 0.01 | 0.12% | 8.48 | 8.54 | 8.46 | 821,220 |
| Apr 22 2024 | 8.51 | 0.05 | 0.59% | 8.48 | 8.54 | 8.47 | 832,005 |
| Apr 19 2024 | 8.46 | -0.04 | -0.47% | 8.50 | 8.57 | 8.43 | 988,705 |
| Apr 18 2024 | 8.50 | 0.04 | 0.47% | 8.46 | 8.54 | 8.45 | 740,307 |
| Apr 17 2024 | 8.46 | -0.06 | -0.70% | 8.51 | 8.56 | 8.38 | 1,185,681 |
| Apr 16 2024 | 8.52 | -0.02 | -0.23% | 8.51 | 8.56 | 8.38 | 1,754,559 |
| Apr 15 2024 | 8.54 | 0.01 | 0.12% | 8.55 | 8.57 | 8.52 | 923,064 |
| Apr 12 2024 | 8.53 | -0.03 | -0.35% | 8.56 | 8.64 | 8.48 | 838,562 |
| Apr 11 2024 | 8.56 | -0.10 | -1.15% | 8.62 | 8.65 | 8.55 | 630,056 |
| Apr 10 2024 | 8.66 | -0.05 | -0.57% | 8.72 | 8.73 | 8.64 | 684,095 |
| Apr 09 2024 | 8.71 | -0.01 | -0.11% | 8.71 | 8.76 | 8.68 | 674,241 |
| Apr 08 2024 | 8.72 | -0.02 | -0.23% | 8.75 | 8.76 | 8.69 | 702,515 |
| Apr 05 2024 | 8.74 | 0.12 | 1.39% | 8.63 | 8.74 | 8.62 | 742,572 |
| Apr 04 2024 | 8.62 | -0.01 | -0.12% | 8.63 | 8.65 | 8.59 | 797,781 |
| Apr 03 2024 | 8.63 | 0.06 | 0.70% | 8.57 | 8.64 | 8.57 | 640,554 |
| Apr 02 2024 | 8.57 | -0.04 | -0.46% | 8.62 | 8.65 | 8.53 | 800,877 |
