Capitania Infra FICF (CPTI11)

CPTI11
🏛️ Brasil →
83.60
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 83.15 83.15 83.13 83.13 0.6K
10:05 83.09 83.10 83.09 83.10 0.1K
10:10 83.00 83.00 82.92 82.92 0.0K
10:15 82.83 82.92 82.83 82.84 0.1K
10:20 82.99 82.99 82.99 82.99 0.0K
10:25 82.84 82.95 82.84 82.94 0.4K
10:30 82.94 82.98 82.84 82.92 0.1K
10:35 82.92 82.95 82.83 82.83 0.1K
10:40 82.87 82.91 82.84 82.84 0.0K
10:45 82.83 82.93 82.83 82.93 0.0K
10:50 82.94 82.98 82.84 82.96 0.6K
10:55 82.97 82.99 82.86 82.96 0.0K
11:00 82.96 83.00 82.91 83.00 0.0K
11:05 83.00 83.01 82.95 82.95 0.1K
11:10 83.02 83.09 83.00 83.08 0.0K
11:15 83.09 83.09 82.93 83.01 0.0K
11:20 83.01 83.01 82.93 83.01 0.0K
11:25 82.93 83.01 82.93 83.01 0.0K
11:30 83.01 83.01 82.87 82.93 0.7K
11:35 82.93 82.94 82.87 82.94 0.0K
11:40 82.94 82.94 82.87 82.94 0.0K
11:45 82.93 82.99 82.90 82.98 0.0K
11:50 82.98 82.98 82.89 82.89 0.0K
11:55 82.89 83.00 82.88 82.90 0.1K
12:00 82.96 82.97 82.87 82.87 0.0K
12:05 82.87 82.96 82.87 82.88 0.2K
12:10 82.88 83.00 82.87 82.88 0.0K
12:15 82.89 82.95 82.87 82.87 0.1K
12:20 82.91 82.91 82.80 82.81 0.4K
12:25 82.80 82.82 82.73 82.73 0.1K
12:30 82.79 82.80 82.74 82.77 0.0K
12:35 82.82 82.82 82.71 82.79 0.0K
12:40 82.74 82.80 82.71 82.71 0.0K
12:45 82.72 82.79 82.70 82.71 0.1K
12:50 82.79 82.79 82.71 82.72 0.0K
12:55 82.71 82.80 82.70 82.70 0.2K
13:00 82.70 82.79 82.70 82.71 0.0K
13:05 82.71 82.80 82.71 82.72 0.0K
13:10 82.80 82.80 82.72 82.80 0.0K
13:15 82.72 82.80 82.70 82.70 0.2K
13:20 82.78 82.78 82.70 82.70 0.0K
13:25 82.70 82.79 82.70 82.79 0.1K
13:30 82.72 82.84 82.72 82.84 0.1K
13:35 82.76 82.84 82.76 82.76 0.0K
13:40 82.76 82.84 82.76 82.78 0.0K
13:45 82.78 82.83 82.75 82.75 0.0K
13:50 82.75 82.84 82.75 82.75 0.1K
13:55 82.75 82.82 82.75 82.82 0.1K
14:00 82.76 82.76 82.75 82.75 0.0K
14:05 82.76 82.82 82.76 82.82 0.0K
14:10 82.78 82.78 82.77 82.77 0.0K
14:15 82.77 82.83 82.76 82.77 0.1K
14:20 82.76 82.82 82.75 82.75 0.1K
14:25 82.75 82.76 82.75 82.76 0.0K
14:30 82.77 82.83 82.76 82.77 0.0K
14:35 82.77 82.84 82.75 82.79 0.6K
14:40 82.79 82.81 82.79 82.80 0.1K
14:45 82.80 82.80 82.77 82.78 0.2K
14:50 82.78 82.79 82.78 82.79 0.0K
14:55 82.80 82.87 82.80 82.81 0.0K
15:00 82.80 82.81 82.57 82.58 1.3K
15:05 82.57 82.65 82.57 82.65 0.0K
15:10 82.65 82.74 82.64 82.65 0.0K
15:15 82.65 82.77 82.65 82.67 0.0K
15:20 82.68 82.77 82.67 82.68 0.2K
15:25 82.68 82.71 82.68 82.70 0.0K
15:30 82.70 82.79 82.69 82.79 0.0K
15:35 82.71 82.72 82.71 82.72 0.0K
15:40 82.72 82.72 82.67 82.68 0.3K
15:45 82.67 82.68 82.67 82.67 0.0K
15:50 82.67 82.75 82.67 82.67 0.0K
15:55 82.68 82.81 82.67 82.77 0.1K
16:00 82.77 82.83 82.70 82.83 0.2K
16:05 82.75 82.81 82.74 82.74 0.0K
16:10 82.74 82.76 82.74 82.76 0.0K
16:15 82.77 82.82 82.77 82.77 0.6K
16:20 82.77 82.77 82.53 82.65 0.6K
16:25 82.66 82.66 82.60 82.62 0.1K
16:30 82.63 82.71 82.61 82.65 0.0K
16:35 82.65 82.66 82.65 82.65 0.1K
16:40 82.65 82.65 82.36 82.39 1.7K
16:45 82.40 82.61 82.38 82.54 0.3K
16:50 82.55 82.78 82.38 82.78 0.6K
16:55 82.78 82.78 82.78 82.78 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 83.47 83.75 83.24 83.60 0.0M
2025-09-26 82.87 83.47 82.62 83.47 0.0M
2025-09-25 82.40 82.95 82.26 82.93 0.0M
2025-09-24 83.15 83.15 82.33 82.78 0.0M
2025-09-23 82.98 83.09 82.51 82.55 0.0M
2025-09-22 82.97 83.00 82.02 82.99 0.0M
2025-09-19 82.77 83.10 82.28 82.60 0.0M
2025-09-18 82.92 83.12 82.55 82.75 0.0M
2025-09-17 82.94 83.16 82.62 82.98 0.0M
2025-09-16 83.12 83.12 82.50 82.93 0.0M
2025-09-15 82.95 83.20 82.70 83.17 0.0M
2025-09-12 82.79 82.98 82.50 82.95 0.0M
2025-09-11 82.95 82.95 82.22 82.80 0.0M
2025-09-10 82.70 82.70 82.18 82.70 0.0M
2025-09-09 82.35 82.78 82.00 82.70 0.0M
2025-09-08 81.97 82.40 81.50 82.35 0.0M
2025-09-05 82.10 82.41 81.50 81.97 0.0M
2025-09-04 82.00 82.10 81.45 82.00 0.0M
2025-09-03 81.93 82.05 81.58 81.77 0.0M
2025-09-02 81.15 82.10 81.14 82.00 0.0M
2025-09-01 81.83 81.83 81.00 81.10 0.0M
2025-08-29 81.50 81.99 81.50 81.95 0.0M
2025-08-28 81.48 81.50 81.15 81.50 0.0M
2025-08-27 81.49 81.49 81.01 81.15 0.0M
2025-08-26 81.39 81.50 80.92 81.49 0.0M
2025-08-25 81.07 81.42 80.90 81.03 0.0M
2025-08-22 81.02 81.68 80.53 81.45 0.0M
2025-08-21 81.70 81.70 80.58 80.90 0.0M
2025-08-20 81.81 81.81 81.00 81.31 0.0M
2025-08-19 82.01 82.11 81.51 81.55 0.0M
2025-08-18 81.81 82.09 81.60 82.09 0.0M
2025-08-15 81.95 81.99 81.60 81.63 0.0M
2025-08-14 81.79 81.99 81.00 81.59 0.0M
2025-08-13 81.41 81.80 81.09 81.79 0.0M
2025-08-12 80.97 81.50 80.62 81.39 0.0M
2025-08-11 81.19 81.19 80.79 80.97 0.0M
2025-08-08 80.32 81.20 80.21 81.19 0.0M
2025-08-07 80.55 80.67 80.01 80.31 0.0M
2025-08-06 80.50 80.84 80.02 80.26 0.0M
2025-08-05 80.54 81.14 80.05 80.30 0.0M
2025-08-04 80.67 81.00 80.01 80.57 0.0M
2025-08-01 80.12 81.82 80.00 80.50 0.0M
2025-07-31 81.66 81.87 81.07 81.12 0.0M
2025-07-30 81.84 82.10 81.20 81.39 0.0M
2025-07-29 81.21 82.09 81.21 82.06 0.0M
2025-07-28 81.90 82.10 81.60 81.95 0.0M
2025-07-25 81.52 82.14 81.21 82.12 0.0M
2025-07-24 81.20 81.88 81.00 81.20 0.0M
2025-07-23 81.50 81.50 80.80 80.81 0.0M
2025-07-22 81.90 81.90 80.79 81.00 0.0M
2025-07-21 81.78 82.24 81.02 81.60 0.0M
2025-07-18 82.36 82.40 81.78 81.78 0.0M
2025-07-17 82.55 82.56 81.80 81.86 0.0M
2025-07-16 82.31 82.87 82.30 82.32 0.0M
2025-07-15 82.50 82.60 81.90 82.60 0.0M
2025-07-14 82.52 82.61 82.00 82.25 0.0M
2025-07-11 82.05 82.62 82.00 82.52 0.0M
2025-07-10 82.59 82.59 82.00 82.05 0.0M
2025-07-09 83.01 83.01 82.22 82.59 0.0M
2025-07-08 82.79 83.15 82.42 83.15 0.0M
2025-07-07 83.16 83.16 82.29 82.70 0.0M
2025-07-04 82.55 83.15 82.00 82.90 0.0M
2025-07-03 82.50 82.71 82.00 82.60 0.0M
2025-07-02 82.05 82.50 81.58 82.50 0.0M
2025-07-01 81.74 82.45 81.74 82.05 0.0M
2025-06-30 83.47 83.48 82.76 83.38 0.0M
2025-06-27 82.93 83.50 82.71 82.91 0.0M
2025-06-26 82.98 83.50 82.61 82.71 0.0M
2025-06-25 83.50 83.50 82.52 82.98 0.0M
2025-06-24 83.10 83.88 82.61 83.47 0.0M
2025-06-23 82.80 83.15 82.79 83.13 0.0M
2025-06-20 83.13 83.15 82.71 82.80 0.0M
2025-06-18 83.10 83.29 82.61 83.13 0.0M
2025-06-17 83.50 83.50 82.77 82.78 0.0M
2025-06-16 82.98 84.17 82.50 82.80 0.0M
2025-06-13 82.16 83.33 82.11 83.04 0.0M
2025-06-12 82.63 82.63 81.35 82.58 0.0M
2025-06-11 82.30 82.67 82.00 82.52 0.0M
2025-06-10 82.59 82.98 81.50 82.01 0.0M
2025-06-09 82.22 82.99 82.00 82.56 0.0M
2025-06-06 82.75 83.41 82.00 82.83 0.0M
2025-06-05 83.20 83.69 82.80 82.81 0.0M
2025-06-04 83.39 83.64 82.81 83.40 0.0M
2025-06-03 83.20 83.69 82.35 82.56 0.0M
2025-06-02 84.52 84.52 83.00 83.00 0.0M
2025-05-30 84.50 84.74 84.10 84.70 0.0M
2025-05-29 84.40 84.40 84.06 84.07 0.0M
2025-05-28 84.34 84.50 84.13 84.40 0.0M
2025-05-27 84.35 84.35 84.12 84.24 0.0M
2025-05-26 84.49 84.88 84.21 84.24 0.0M
2025-05-23 84.21 84.50 84.05 84.49 0.0M
2025-05-22 84.11 84.66 84.04 84.08 0.0M
2025-05-21 84.60 84.98 84.04 84.10 0.0M
2025-05-20 84.56 84.71 84.09 84.60 0.0M
2025-05-19 84.80 85.45 84.01 84.69 0.0M
2025-05-16 84.66 85.26 84.37 84.90 0.0M
2025-05-15 85.45 85.45 84.03 84.88 0.0M
2025-05-14 85.30 85.50 84.75 85.32 0.0M
2025-05-13 84.77 85.42 84.52 84.74 0.0M
2025-05-12 84.60 84.99 83.91 84.79 0.0M
2025-05-09 83.92 84.79 83.55 84.60 0.0M
2025-05-08 83.37 84.05 83.28 83.92 0.0M
2025-05-07 84.10 84.15 83.22 83.37 0.0M
2025-05-06 83.79 84.15 83.43 84.09 0.0M
2025-05-05 83.90 83.90 83.16 83.79 0.0M
2025-05-02 83.50 84.00 82.75 83.88 0.0M
2025-04-30 84.38 85.25 83.22 83.67 0.0M
2025-04-29 85.30 85.30 83.81 84.38 0.0M
2025-04-28 84.53 85.50 83.49 84.25 0.0M
2025-04-25 84.10 85.02 83.72 84.36 0.0M
2025-04-24 84.30 84.30 83.21 84.00 0.0M
2025-04-23 83.54 84.30 83.54 83.81 0.0M
2025-04-22 82.50 84.40 82.50 83.54 0.0M
2025-04-17 82.00 83.30 82.00 83.30 0.0M
2025-04-16 82.74 83.18 82.03 82.35 0.0M
2025-04-15 82.44 83.56 81.99 82.74 0.0M
2025-04-14 81.65 82.73 81.65 82.47 0.0M
2025-04-11 80.61 81.65 80.61 81.57 0.0M
2025-04-10 80.96 81.53 80.57 80.60 0.0M
2025-04-09 81.03 81.49 80.21 80.95 0.0M
2025-04-08 82.40 82.84 80.57 81.01 0.0M
2025-04-07 83.94 84.37 82.39 82.39 0.0M
2025-04-04 85.55 85.60 83.94 83.94 0.0M
2025-04-03 85.15 85.77 84.73 84.73 0.0M
2025-04-02 84.74 85.89 84.74 85.17 0.0M
2025-04-01 84.60 85.65 84.60 85.12 0.0M
2025-03-31 86.20 86.65 85.13 85.35 0.0M
2025-03-28 86.75 87.29 86.09 86.74 0.0M
2025-03-27 86.29 86.94 85.50 86.75 0.0M
2025-03-26 86.00 86.50 85.90 86.29 0.0M
2025-03-25 86.12 86.30 85.83 86.00 0.0M
2025-03-24 85.85 86.84 85.49 86.12 0.0M
2025-03-21 84.84 85.56 84.60 85.45 0.0M
2025-03-20 84.28 84.90 83.52 84.84 0.0M
2025-03-19 83.79 84.49 82.94 84.28 0.0M
2025-03-18 81.71 83.22 81.71 83.21 0.0M
2025-03-17 82.80 83.69 81.58 81.70 0.0M
2025-03-14 82.35 83.53 82.03 82.95 0.0M
2025-03-13 81.30 82.96 80.68 82.35 0.0M
2025-03-12 81.24 81.78 80.74 81.25 0.0M
2025-03-11 81.71 82.28 80.11 80.70 0.1M
2025-03-10 81.95 81.95 80.73 81.71 0.0M
2025-03-07 81.85 82.00 81.13 81.95 0.0M
2025-03-06 81.75 82.51 81.29 81.60 0.0M
2025-03-05 79.51 81.84 79.50 81.84 0.0M
2025-02-28 83.33 83.60 81.65 82.88 0.0M
2025-02-27 83.00 84.49 82.30 83.00 0.0M
2025-02-26 82.38 83.87 81.06 83.00 0.0M
2025-02-25 81.03 82.39 80.40 82.38 0.1M
2025-02-24 80.99 81.15 79.99 81.10 0.0M
2025-02-21 79.79 81.00 79.66 80.99 0.0M
2025-02-20 78.71 79.88 78.54 79.70 0.1M
2025-02-19 79.65 79.65 78.44 78.71 0.0M
2025-02-18 77.89 79.68 77.20 79.68 0.0M
2025-02-17 77.50 77.89 76.68 77.89 0.0M
2025-02-14 75.81 77.38 75.81 76.38 0.0M
2025-02-13 75.90 76.25 75.75 75.90 0.0M
2025-02-12 76.30 76.85 75.25 75.75 0.0M
2025-02-11 77.30 77.48 76.00 76.25 0.0M
2025-02-10 77.92 78.99 76.02 77.25 0.0M
2025-02-07 78.90 80.49 76.01 77.65 0.1M
2025-02-06 75.66 78.90 75.25 77.50 0.0M
2025-02-05 76.25 76.25 75.25 75.66 0.0M
2025-02-04 75.52 76.50 75.00 76.17 0.0M
2025-02-03 74.51 75.93 74.51 75.52 0.0M
2025-01-31 75.21 77.36 74.85 76.06 0.1M
2025-01-30 75.26 76.26 74.66 75.18 0.1M
2025-01-29 75.70 76.82 75.00 75.20 0.1M
2025-01-28 75.52 77.40 75.00 75.70 0.1M
2025-01-27 78.90 78.90 75.36 75.49 0.1M
2025-01-24 78.94 79.84 77.06 78.90 0.0M
2025-01-23 79.27 80.47 78.87 79.84 0.0M
2025-01-22 80.13 81.30 78.75 79.25 0.0M
2025-01-21 79.35 81.60 79.35 80.81 0.0M
2025-01-20 80.32 81.16 79.34 81.00 0.0M
2025-01-17 81.20 81.26 79.09 80.32 0.0M
2025-01-16 81.57 82.86 80.65 81.30 0.0M
2025-01-15 81.97 82.84 80.73 81.55 0.0M
2025-01-14 82.06 82.36 80.61 81.49 0.0M
2025-01-13 81.00 82.55 80.21 82.06 0.0M
2025-01-10 81.88 81.88 80.56 81.09 0.0M
2025-01-09 81.15 81.98 80.60 80.86 0.0M
2025-01-08 83.24 84.30 81.13 81.65 0.0M
2025-01-07 84.00 85.19 82.41 82.41 0.0M
2025-01-06 85.11 85.62 83.73 84.00 0.0M
2025-01-03 85.82 85.88 84.33 85.30 0.0M
2025-01-02 85.90 85.90 82.91 85.85 0.0M