Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
Capitania Securities II Fundo Investimento Imobiliario - FII | CPTS11 | Bovespa | Fondos |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
8.50 | 8.46 | 8.57 | 8.50 |
Resumen Histórico CPTS11
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 8.56 | 8.64 | 8.38 | 8.51 | 1,088,435 | -0.07 | -0.82% |
1 Month | 8.53 | 8.76 | 8.38 | 8.57 | 876,397 | -0.04 | -0.47% |
3 Months | 8.45 | 8.76 | 8.31 | 8.52 | 863,350 | 0.04 | 0.47% |
6 Months | 8.09 | 8.76 | 7.81 | 8.33 | 856,302 | 0.40 | 4.94% |
1 Year | 7.623 | 9.064 | 7.47 | 8.36 | 516,420 | 0.867 | 11.37% |
3 Years | 10.195 | 10.26 | 7.415 | 8.59 | 227,022 | -1.71 | -16.72% |
5 Years | 10.40 | 10.78 | 7.415 | 8.66 | 188,866 | -1.91 | -18.37% |
CPTS11 Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 8.50 | 0.04 | 0.47% | 8.46 | 8.54 | 8.45 | 740,307 |
17 Abr 2024 | 8.46 | -0.06 | -0.70% | 8.51 | 8.56 | 8.38 | 1,185,681 |
16 Abr 2024 | 8.52 | -0.02 | -0.23% | 8.51 | 8.56 | 8.38 | 1,754,559 |
15 Abr 2024 | 8.54 | 0.01 | 0.12% | 8.55 | 8.57 | 8.52 | 923,064 |
12 Abr 2024 | 8.53 | -0.03 | -0.35% | 8.56 | 8.64 | 8.48 | 838,562 |
11 Abr 2024 | 8.56 | -0.10 | -1.15% | 8.62 | 8.65 | 8.55 | 630,056 |
10 Abr 2024 | 8.66 | -0.05 | -0.57% | 8.72 | 8.73 | 8.64 | 684,095 |
09 Abr 2024 | 8.71 | -0.01 | -0.11% | 8.71 | 8.76 | 8.68 | 674,241 |
08 Abr 2024 | 8.72 | -0.02 | -0.23% | 8.75 | 8.76 | 8.69 | 702,515 |
05 Abr 2024 | 8.74 | 0.12 | 1.39% | 8.63 | 8.74 | 8.62 | 742,572 |
04 Abr 2024 | 8.62 | -0.01 | -0.12% | 8.63 | 8.65 | 8.59 | 797,781 |
03 Abr 2024 | 8.63 | 0.06 | 0.70% | 8.57 | 8.64 | 8.57 | 640,554 |
02 Abr 2024 | 8.57 | -0.04 | -0.46% | 8.62 | 8.65 | 8.53 | 800,877 |
01 Abr 2024 | 8.61 | 0.05 | 0.58% | 8.56 | 8.70 | 8.52 | 1,529,161 |
28 Mar 2024 | 8.56 | 0.02 | 0.23% | 8.54 | 8.57 | 8.52 | 833,218 |
27 Mar 2024 | 8.54 | 0.05 | 0.59% | 8.51 | 8.55 | 8.50 | 753,984 |
26 Mar 2024 | 8.49 | -0.05 | -0.59% | 8.53 | 8.56 | 8.48 | 895,399 |
25 Mar 2024 | 8.54 | 0.03 | 0.35% | 8.53 | 8.54 | 8.49 | 774,726 |
22 Mar 2024 | 8.51 | -0.03 | -0.35% | 8.53 | 8.54 | 8.51 | 750,198 |
21 Mar 2024 | 8.54 | 0.07 | 0.83% | 8.47 | 8.54 | 8.47 | 550,670 |
20 Mar 2024 | 8.47 | 0.00 | 0.00% | 8.46 | 8.48 | 8.43 | 626,012 |
19 Mar 2024 | 8.47 | 0.01 | 0.12% | 8.47 | 8.48 | 8.43 | 534,808 |