Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
Capitania Agro Strategies Fiagroimobiliario | CPTR11 | Bovespa | Fondos |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
8.73 | 8.66 | 8.82 | 8.78 | 8.73 |
Resumen Histórico CPTR11
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 8.71 | 8.84 | 8.62 | 8.73 | 95,349 | 0.07 | 0.80% |
1 Month | 8.75 | 8.84 | 8.56 | 8.71 | 86,605 | 0.03 | 0.34% |
3 Months | 8.69 | 8.98 | 8.50 | 8.69 | 134,333 | 0.09 | 1.04% |
6 Months | 9.41 | 9.49 | 8.50 | 8.86 | 148,147 | -0.63 | -6.70% |
1 Year | 96.30 | 99.00 | 8.50 | 14.89 | 95,151 | -87.52 | -90.88% |
3 Years | 100.00 | 109.75 | 8.50 | 23.04 | 55,728 | -91.22 | -91.22% |
5 Years | 100.00 | 109.75 | 8.50 | 23.04 | 55,728 | -91.22 | -91.22% |
CPTR11 Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 8.70 | 0.03 | 0.35% | 8.69 | 8.74 | 8.66 | 61,052 |
08 May 2024 | 8.67 | -0.08 | -0.91% | 8.77 | 8.80 | 8.62 | 180,893 |
07 May 2024 | 8.75 | -0.05 | -0.57% | 8.81 | 8.83 | 8.75 | 56,452 |
06 May 2024 | 8.80 | 0.01 | 0.11% | 8.79 | 8.81 | 8.70 | 118,930 |
03 May 2024 | 8.79 | 0.05 | 0.57% | 8.71 | 8.84 | 8.68 | 59,417 |
02 May 2024 | 8.74 | 0.11 | 1.27% | 8.66 | 8.75 | 8.61 | 47,467 |
30 Abr 2024 | 8.63 | -0.01 | -0.12% | 8.66 | 8.70 | 8.60 | 117,624 |
29 Abr 2024 | 8.64 | 0.02 | 0.23% | 8.60 | 8.70 | 8.58 | 92,892 |
26 Abr 2024 | 8.62 | 0.00 | 0.00% | 8.60 | 8.78 | 8.56 | 120,894 |
25 Abr 2024 | 8.62 | -0.06 | -0.69% | 8.70 | 8.70 | 8.60 | 78,215 |
24 Abr 2024 | 8.68 | -0.06 | -0.69% | 8.72 | 8.77 | 8.67 | 59,005 |
23 Abr 2024 | 8.74 | -0.03 | -0.34% | 8.77 | 8.77 | 8.72 | 37,296 |
22 Abr 2024 | 8.77 | 0.04 | 0.46% | 8.77 | 8.80 | 8.73 | 110,157 |
19 Abr 2024 | 8.73 | 0.00 | 0.00% | 8.77 | 8.78 | 8.73 | 61,837 |
18 Abr 2024 | 8.73 | 0.01 | 0.11% | 8.72 | 8.76 | 8.62 | 92,515 |
17 Abr 2024 | 8.72 | -0.02 | -0.23% | 8.74 | 8.79 | 8.72 | 73,341 |
16 Abr 2024 | 8.74 | 0.00 | 0.00% | 8.74 | 8.79 | 8.73 | 97,507 |
15 Abr 2024 | 8.74 | 0.02 | 0.23% | 8.71 | 8.75 | 8.67 | 104,968 |
12 Abr 2024 | 8.72 | 0.01 | 0.11% | 8.75 | 8.80 | 8.70 | 75,034 |
11 Abr 2024 | 8.71 | -0.21 | -2.35% | 8.79 | 8.79 | 8.69 | 107,930 |
10 Abr 2024 | 8.92 | 0.00 | 0.00% | 8.92 | 8.94 | 8.84 | 74,058 |