FII Capitania Securities II (CPTS11)

CPTS11
🏛️ Brasil →
7.65
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 6.72 6.76 6.68 6.74 0.5M
2022-12-28 6.72 6.75 6.69 6.71 0.6M
2022-12-27 6.72 6.76 6.69 6.72 0.7M
2022-12-26 6.62 6.83 6.49 6.73 0.8M
2022-12-23 6.41 6.68 6.41 6.62 0.8M
2022-12-22 6.45 6.58 6.37 6.41 1.1M
2022-12-21 6.32 6.51 6.32 6.45 1.2M
2022-12-20 6.20 6.35 6.20 6.31 1.2M
2022-12-19 6.36 6.36 6.20 6.20 1.5M
2022-12-16 6.43 6.48 6.36 6.39 0.8M
2022-12-15 6.53 6.53 6.40 6.42 1.3M
2022-12-14 6.63 6.64 6.52 6.53 1.3M
2022-12-13 6.65 6.69 6.50 6.61 1.7M
2022-12-12 6.97 6.97 6.76 6.79 0.7M
2022-12-09 6.95 6.99 6.94 6.97 0.4M
2022-12-08 6.96 7.00 6.93 6.95 0.6M
2022-12-07 6.94 7.00 6.91 6.96 0.5M
2022-12-06 6.95 7.01 6.89 6.94 0.5M
2022-12-05 6.97 6.98 6.87 6.95 0.6M
2022-12-02 6.78 7.00 6.68 6.98 1.4M
2022-12-01 6.81 6.83 6.59 6.76 1.7M
2022-11-30 6.79 6.85 6.79 6.81 0.6M
2022-11-29 6.85 6.88 6.78 6.79 1.0M
2022-11-28 6.89 6.90 6.82 6.83 0.6M
2022-11-25 6.88 6.92 6.87 6.89 0.5M
2022-11-24 6.95 6.95 6.87 6.89 0.6M
2022-11-23 6.95 6.98 6.93 6.95 0.4M
2022-11-22 7.03 7.07 6.95 6.95 0.9M
2022-11-21 7.02 7.10 7.00 7.03 0.6M
2022-11-18 6.98 7.08 6.98 7.02 0.6M
2022-11-17 7.13 7.15 6.97 6.98 0.9M
2022-11-16 7.14 7.17 7.11 7.15 0.8M
2022-11-14 7.20 7.23 7.11 7.13 0.8M
2022-11-11 7.25 7.26 7.20 7.20 0.8M
2022-11-10 7.27 7.32 7.23 7.24 0.8M
2022-11-09 7.31 7.32 7.26 7.27 0.9M
2022-11-08 7.31 7.38 7.27 7.29 1.2M
2022-11-07 7.31 7.38 7.28 7.28 1.1M
2022-11-04 7.29 7.36 7.28 7.30 1.0M
2022-11-03 7.28 7.32 7.27 7.28 1.1M
2022-11-01 7.29 7.32 7.26 7.31 0.7M
2022-10-31 7.27 7.32 7.22 7.29 0.9M
2022-10-28 7.27 7.32 7.27 7.28 0.5M
2022-10-27 7.28 7.28 7.25 7.27 0.5M
2022-10-26 7.28 7.28 7.25 7.27 0.6M
2022-10-25 7.28 7.31 7.27 7.28 0.5M
2022-10-24 7.31 7.33 7.25 7.26 0.8M
2022-10-21 7.30 7.34 7.29 7.31 1.1M
2022-10-20 7.34 7.36 7.28 7.31 0.8M
2022-10-19 7.36 7.36 7.31 7.34 0.5M
2022-10-18 7.39 7.42 7.34 7.36 0.5M
2022-10-17 7.49 7.52 7.39 7.44 0.8M
2022-10-14 7.51 7.51 7.43 7.49 0.6M
2022-10-13 7.49 7.52 7.45 7.51 0.8M
2022-10-11 7.49 7.50 7.46 7.49 0.6M
2022-10-10 7.45 7.51 7.44 7.49 0.7M
2022-10-07 7.43 7.46 7.43 7.45 0.7M
2022-10-06 7.44 7.46 7.41 7.43 0.6M
2022-10-05 7.41 7.47 7.39 7.44 0.7M
2022-10-04 7.37 7.42 7.36 7.41 1.0M
2022-10-03 7.37 7.38 7.35 7.37 0.8M
2022-09-30 7.32 7.37 7.32 7.36 0.8M
2022-09-29 7.34 7.35 7.29 7.33 0.7M
2022-09-28 7.34 7.36 7.32 7.34 0.6M
2022-09-27 7.34 7.35 7.27 7.34 0.7M
2022-09-26 7.33 7.36 7.31 7.34 0.6M
2022-09-23 7.33 7.34 7.32 7.33 0.5M
2022-09-22 7.34 7.35 7.30 7.33 0.6M
2022-09-21 7.34 7.34 7.31 7.34 0.6M
2022-09-20 7.33 7.35 7.33 7.34 0.7M
2022-09-19 7.30 7.34 7.30 7.33 0.6M
2022-09-16 7.30 7.33 7.28 7.30 0.6M
2022-09-15 7.27 7.34 7.27 7.31 0.7M
2022-09-14 7.37 7.40 7.30 7.33 0.7M
2022-09-13 7.36 7.37 7.33 7.36 0.5M
2022-09-12 7.36 7.38 7.32 7.35 0.6M
2022-09-09 7.33 7.38 7.32 7.36 0.8M
2022-09-08 7.37 7.37 7.31 7.33 0.7M
2022-09-06 7.35 7.37 7.31 7.37 0.7M
2022-09-05 7.33 7.35 7.27 7.35 0.6M
2022-09-02 7.33 7.33 7.23 7.33 0.8M
2022-09-01 7.18 7.33 7.16 7.33 1.2M
2022-08-31 7.23 7.23 7.04 7.18 3.5M
2022-08-30 7.25 7.25 7.22 7.23 0.5M
2022-08-29 7.24 7.24 7.22 7.24 0.5M
2022-08-26 7.24 7.25 7.21 7.25 0.6M
2022-08-25 7.22 7.25 7.21 7.25 0.5M
2022-08-24 7.24 7.24 7.19 7.24 0.6M
2022-08-23 7.24 7.25 7.22 7.24 0.6M
2022-08-22 7.23 7.25 7.20 7.24 0.6M
2022-08-19 7.24 7.25 7.19 7.21 0.7M
2022-08-18 7.23 7.25 7.19 7.19 0.7M
2022-08-17 7.20 7.24 7.18 7.24 0.8M
2022-08-16 7.25 7.31 7.23 7.28 0.8M
2022-08-15 7.24 7.30 7.22 7.23 0.8M
2022-08-12 7.13 7.25 7.12 7.23 0.7M
2022-08-11 7.11 7.19 7.10 7.12 0.8M
2022-08-10 7.21 7.22 7.18 7.19 0.7M
2022-08-09 7.22 7.22 7.18 7.21 0.8M
2022-08-08 7.19 7.22 7.17 7.21 0.8M
2022-08-05 7.17 7.19 7.17 7.18 0.6M
2022-08-04 7.16 7.19 7.15 7.16 0.6M
2022-08-03 7.16 7.21 7.16 7.16 0.6M
2022-08-02 7.10 7.19 7.08 7.17 0.8M
2022-08-01 7.06 7.09 6.99 7.09 2.2M
2022-07-29 7.06 7.07 7.00 7.06 0.8M
2022-07-28 7.11 7.14 7.05 7.06 0.8M
2022-07-27 7.14 7.14 7.06 7.11 0.9M
2022-07-26 7.17 7.17 7.11 7.14 0.7M
2022-07-25 7.21 7.22 7.15 7.16 0.6M
2022-07-22 7.20 7.22 7.19 7.20 0.5M
2022-07-21 7.21 7.22 7.16 7.20 0.5M
2022-07-20 7.21 7.22 7.19 7.20 0.6M
2022-07-19 7.20 7.22 7.19 7.21 0.6M
2022-07-18 7.17 7.23 7.15 7.20 0.7M
2022-07-15 7.23 7.26 7.21 7.24 0.7M
2022-07-14 7.26 7.29 7.19 7.22 0.8M
2022-07-13 7.27 7.28 7.21 7.25 0.9M
2022-07-12 7.30 7.30 7.27 7.29 0.6M
2022-07-11 7.32 7.32 7.28 7.30 0.6M
2022-07-08 7.32 7.37 7.30 7.31 0.9M
2022-07-07 7.31 7.35 7.30 7.32 0.6M
2022-07-06 7.34 7.35 7.29 7.31 0.5M
2022-07-05 7.34 7.37 7.26 7.34 0.8M
2022-07-04 7.27 7.37 7.25 7.34 0.8M
2022-07-01 7.28 7.33 7.23 7.27 1.7M
2022-06-30 7.28 7.33 7.28 7.28 0.7M
2022-06-29 7.26 7.30 7.26 7.28 0.6M
2022-06-28 7.35 7.35 7.24 7.26 0.8M
2022-06-27 7.34 7.36 7.32 7.33 0.6M
2022-06-24 7.33 7.35 7.32 7.34 1.0M
2022-06-23 7.34 7.37 7.32 7.33 0.9M
2022-06-22 7.33 7.36 7.32 7.34 0.6M
2022-06-21 7.37 7.40 7.34 7.34 0.7M
2022-06-20 7.36 7.40 7.35 7.37 0.7M
2022-06-17 7.37 7.43 7.34 7.35 0.7M
2022-06-15 7.39 7.44 7.36 7.37 0.6M
2022-06-14 7.58 7.61 7.53 7.53 0.6M
2022-06-13 7.63 7.63 7.51 7.55 0.8M
2022-06-10 7.62 7.62 7.58 7.60 0.6M
2022-06-09 7.62 7.62 7.62 7.62 0.5M
2022-06-08 7.64 7.64 7.62 7.62 0.5M
2022-06-07 7.64 7.64 7.60 7.64 0.6M
2022-06-06 7.64 7.65 7.62 7.64 0.5M
2022-06-03 7.65 7.65 7.61 7.62 0.7M
2022-06-02 7.59 7.63 7.59 7.61 0.7M
2022-06-01 7.58 7.66 7.57 7.62 1.4M
2022-05-31 7.54 7.57 7.54 7.57 0.5M
2022-05-30 7.54 7.56 7.51 7.54 0.7M
2022-05-27 7.56 7.57 7.53 7.54 0.5M
2022-05-26 7.55 7.56 7.53 7.54 0.5M
2022-05-25 7.53 7.57 7.53 7.55 0.5M
2022-05-24 7.54 7.56 7.52 7.56 0.5M
2022-05-23 7.53 7.56 7.53 7.54 0.5M
2022-05-20 7.48 7.53 7.48 7.53 0.6M
2022-05-19 7.51 7.53 7.46 7.47 0.6M
2022-05-18 7.50 7.53 7.50 7.51 0.6M
2022-05-17 7.49 7.51 7.49 7.50 0.6M
2022-05-16 7.50 7.52 7.47 7.49 0.7M
2022-05-13 7.45 7.51 7.44 7.48 1.0M
2022-05-12 7.49 7.53 7.42 7.44 1.0M
2022-05-11 7.55 7.55 7.49 7.49 0.9M
2022-05-10 7.51 7.55 7.51 7.55 0.7M
2022-05-09 7.52 7.53 7.50 7.51 0.9M
2022-05-06 7.50 7.53 7.49 7.50 0.6M
2022-05-05 7.46 7.50 7.46 7.49 1.0M
2022-05-04 7.49 7.50 7.46 7.46 1.4M
2022-05-03 7.51 7.53 7.48 7.48 0.9M
2022-05-02 7.56 7.56 7.50 7.51 1.2M
2022-04-29 7.55 7.58 7.54 7.57 0.7M
2022-04-28 7.53 7.56 7.50 7.54 0.7M
2022-04-27 7.52 7.54 7.50 7.53 0.7M
2022-04-26 7.51 7.53 7.50 7.52 0.7M
2022-04-25 7.51 7.52 7.49 7.51 0.8M
2022-04-22 7.50 7.52 7.49 7.50 0.7M
2022-04-20 7.51 7.52 7.49 7.49 0.7M
2022-04-19 7.50 7.52 7.49 7.50 1.5M
2022-04-18 7.52 7.53 7.47 7.50 1.1M
2022-04-14 7.65 7.67 7.63 7.67 0.8M
2022-04-13 7.65 7.68 7.60 7.65 1.1M
2022-04-12 7.65 7.67 7.63 7.66 0.8M
2022-04-11 7.63 7.67 7.63 7.65 0.8M
2022-04-08 7.60 7.64 7.60 7.63 0.8M
2022-04-07 7.61 7.62 7.60 7.60 0.8M
2022-04-06 7.66 7.68 7.60 7.61 1.3M
2022-04-05 7.65 7.68 7.65 7.67 0.7M
2022-04-04 7.61 7.68 7.61 7.65 1.8M
2022-04-01 7.61 7.62 7.60 7.61 1.7M
2022-03-31 7.62 7.63 7.60 7.61 0.8M
2022-03-30 7.61 7.61 7.58 7.60 0.7M
2022-03-29 7.58 7.61 7.58 7.61 1.7M
2022-03-28 7.58 7.59 7.57 7.58 0.6M
2022-03-25 7.58 7.60 7.57 7.59 0.7M
2022-03-24 7.60 7.61 7.55 7.57 1.1M
2022-03-23 7.58 7.61 7.57 7.60 0.8M
2022-03-22 7.55 7.59 7.55 7.58 0.7M
2022-03-21 7.57 7.59 7.55 7.55 0.7M
2022-03-18 7.57 7.59 7.55 7.57 0.8M
2022-03-17 7.56 7.57 7.55 7.56 0.7M
2022-03-16 7.57 7.59 7.54 7.55 0.6M
2022-03-15 7.58 7.61 7.55 7.57 0.7M
2022-03-14 7.67 7.68 7.57 7.58 0.8M
2022-03-11 7.62 7.68 7.60 7.63 0.9M
2022-03-10 7.62 7.64 7.60 7.62 0.8M
2022-03-09 7.64 7.64 7.60 7.64 0.8M
2022-03-08 7.64 7.64 7.60 7.60 0.7M
2022-03-07 7.62 7.64 7.61 7.63 0.7M
2022-03-04 7.62 7.64 7.61 7.62 0.6M
2022-03-03 7.58 7.64 7.58 7.62 1.2M
2022-03-02 7.56 7.60 7.54 7.58 0.5M
2022-02-25 7.56 7.64 7.48 7.56 1.1M
2022-02-24 7.58 7.58 7.48 7.56 1.0M
2022-02-23 7.60 7.61 7.59 7.59 0.8M
2022-02-22 7.61 7.62 7.59 7.60 0.7M
2022-02-21 7.62 7.63 7.61 7.61 0.8M
2022-02-18 7.63 7.64 7.62 7.62 0.6M
2022-02-17 7.62 7.64 7.62 7.63 0.6M
2022-02-16 7.64 7.64 7.60 7.61 0.8M
2022-02-15 7.61 7.64 7.61 7.64 0.9M
2022-02-14 7.98 8.00 7.96 7.97 0.6M
2022-02-11 7.99 8.00 7.98 7.99 0.7M
2022-02-10 7.96 7.98 7.94 7.98 1.0M
2022-02-09 7.99 8.00 7.96 7.96 0.9M
2022-02-08 7.99 8.00 7.97 7.98 0.6M
2022-02-07 8.00 8.00 7.97 7.99 0.7M
2022-02-04 7.99 8.00 7.98 8.00 0.7M
2022-02-03 7.99 8.00 7.98 7.99 0.7M
2022-02-02 7.95 8.00 7.95 7.99 0.7M
2022-02-01 7.93 8.00 7.93 7.97 1.2M
2022-01-31 7.95 7.97 7.93 7.93 0.8M
2022-01-28 7.95 7.99 7.94 7.95 0.8M
2022-01-27 7.95 7.96 7.89 7.95 0.6M
2022-01-26 7.98 7.99 7.89 7.96 1.0M
2022-01-25 7.98 8.00 7.91 7.98 0.8M
2022-01-24 7.98 8.00 7.98 7.98 0.9M
2022-01-21 7.95 7.99 7.94 7.98 1.0M
2022-01-20 7.95 7.99 7.95 7.95 1.0M
2022-01-19 7.95 7.96 7.92 7.93 0.9M
2022-01-18 7.95 7.95 7.90 7.94 0.8M
2022-01-17 7.94 7.97 7.93 7.95 0.8M
2022-01-14 7.93 7.96 7.93 7.94 0.8M
2022-01-13 7.94 7.95 7.89 7.93 0.7M
2022-01-12 7.90 7.95 7.90 7.94 0.7M
2022-01-11 7.89 7.91 7.87 7.90 0.7M
2022-01-10 7.87 7.92 7.87 7.89 0.7M
2022-01-07 7.86 7.93 7.86 7.90 0.6M
2022-01-06 7.88 7.89 7.85 7.86 0.5M
2022-01-05 7.88 7.88 7.82 7.86 0.6M
2022-01-04 7.88 7.88 7.85 7.87 0.7M
2022-01-03 7.81 7.89 7.81 7.88 0.9M