Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CPSH11 - FII CPSH - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 9,70 | 9,62 | -0,31% | 9,62 | 9,73 | 9,69 | 9,62 | 9,66 | 3.571 | 1.016.308.720 |
| 4/6/2025 | 9,68 | 9,65 | -0,52% | 9,60 | 9,70 | 9,64 | 9,65 | 9,67 | 931 | 243.163.972 |
| 3/6/2025 | 9,69 | 9,70 | +0,52% | 9,65 | 9,85 | 9,78 | 9,67 | 9,70 | 5.411 | 168.144.086 |
| 2/6/2025 | 9,80 | 9,65 | -0,52% | 9,61 | 9,84 | 9,65 | 9,65 | 9,70 | 2.625 | 141.293.093 |
| 30/5/2025 | 9,77 | 9,70 | -0,10% | 9,62 | 9,81 | 9,65 | 9,70 | 9,87 | 1.304 | 137.192.719 |
| 29/5/2025 | 9,71 | 9,71 | 0,00% | 9,61 | 9,71 | 9,65 | 9,71 | 9,72 | 2.243 | 87.229.477 |
| 28/5/2025 | 9,87 | 9,71 | +0,10% | 9,63 | 9,87 | 9,68 | 9,71 | 9,72 | 1.999 | 58.437.312 |
| 27/5/2025 | 9,60 | 9,70 | 0,00% | 9,58 | 9,77 | 9,63 | 9,70 | 9,75 | 1.628 | 125.352.134 |
| 26/5/2025 | 9,66 | 9,70 | +0,41% | 9,54 | 9,70 | 9,66 | 9,67 | 9,70 | 3.944 | 657.972.226 |
| 23/5/2025 | 9,70 | 9,66 | -0,41% | 9,53 | 9,70 | 9,59 | 9,60 | 9,66 | 2.683 | 383.419.727 |
| 22/5/2025 | 9,80 | 9,70 | 0,00% | 9,60 | 9,80 | 9,63 | 9,69 | 9,70 | 1.729 | 132.960.409 |
| 21/5/2025 | 9,90 | 9,70 | -2,22% | 9,61 | 9,91 | 9,65 | 9,66 | 9,70 | 5.754 | 128.460.849 |
| 20/5/2025 | 9,40 | 9,92 | +2,90% | 9,40 | 9,92 | 9,69 | 9,80 | 9,92 | 4.761 | 434.506.848 |
| 19/5/2025 | 9,50 | 9,64 | +1,47% | 9,50 | 9,73 | 9,64 | 9,61 | 9,64 | 2.660 | 33.177.646 |
| 16/5/2025 | 9,37 | 9,50 | +1,60% | 9,34 | 9,65 | 9,52 | 9,50 | 9,57 | 4.371 | 119.693.262 |
| 15/5/2025 | 9,40 | 9,35 | -0,53% | 9,20 | 9,44 | 9,27 | 9,32 | 9,35 | 2.154 | 444.130.116 |
| 14/5/2025 | 9,39 | 9,40 | +0,21% | 9,33 | 9,45 | 9,37 | 9,40 | 9,44 | 1.249 | 541.857.843 |
| 13/5/2025 | 9,39 | 9,38 | -0,11% | 9,30 | 9,47 | 9,36 | 9,38 | 9,39 | 2.334 | 442.524.176 |
| 12/5/2025 | 9,44 | 9,39 | -0,11% | 9,27 | 9,55 | 9,37 | 9,35 | 9,39 | 13.725 | 207.091.272 |
| 9/5/2025 | 9,44 | 9,40 | 0,00% | 9,35 | 9,44 | 9,39 | 9,38 | 9,40 | 17.187 | 94.527.228 |
| 8/5/2025 | 9,34 | 9,40 | +0,53% | 9,26 | 9,42 | 9,37 | 9,39 | 9,40 | 15.146 | 443.172.310 |
| 7/5/2025 | 9,42 | 9,35 | -0,74% | 9,27 | 9,42 | 9,33 | 9,30 | 9,35 | 1.633 | 600.169.982 |
| 6/5/2025 | 9,39 | 9,42 | +0,32% | 9,30 | 9,46 | 9,38 | 9,38 | 9,42 | 2.252 | 40.042.165 |
| 5/5/2025 | 9,51 | 9,39 | -0,32% | 9,28 | 9,51 | 9,33 | 9,38 | 9,39 | 6.491 | 351.115.639 |
| 2/5/2025 | 9,56 | 9,42 | -0,32% | 9,42 | 9,69 | 9,48 | 9,42 | 9,50 | 2.593 | 715.976.454 |
| 29/4/2025 | 9,46 | 9,45 | 0,00% | 9,40 | 9,46 | 9,45 | 9,42 | 9,45 | 3.829 | 36.569.573 |
| 28/4/2025 | 9,40 | 9,45 | +0,43% | 9,23 | 9,46 | 9,34 | 9,43 | 9,45 | 2.278 | 72.495.578 |
| 25/4/2025 | 9,20 | 9,41 | +2,28% | 9,11 | 9,71 | 9,44 | 9,41 | 9,45 | 6.530 | 108.979.995 |
| 24/4/2025 | 9,11 | 9,20 | +0,11% | 9,09 | 9,32 | 9,16 | 9,19 | 9,20 | 6.216 | 204.295.916 |
| 23/4/2025 | 9,09 | 9,19 | +2,00% | 9,00 | 9,20 | 9,10 | 9,19 | 9,20 | 3.926 | 627.411.650 |
| 22/4/2025 | 9,01 | 9,01 | 0,00% | 8,98 | 9,17 | 9,04 | 9,01 | 9,05 | 4.609 | 289.229.434 |
| 17/4/2025 | 8,95 | 9,01 | -0,11% | 8,94 | 9,03 | 8,98 | 9,00 | 9,01 | 1.255 | 181.015.032 |
| 16/4/2025 | 9,01 | 9,02 | +0,11% | 8,99 | 9,07 | 9,02 | 9,01 | 9,02 | 1.117 | 209.702.535 |
| 15/4/2025 | 9,04 | 9,01 | -0,33% | 9,00 | 9,04 | 9,01 | 9,01 | 9,03 | 2.380 | 192.405.191 |
| 14/4/2025 | 9,04 | 9,04 | +0,44% | 8,98 | 9,09 | 9,01 | 9,00 | 9,04 | 2.625 | 128.116.987 |
| 11/4/2025 | 9,07 | 9,00 | +0,11% | 8,98 | 9,07 | 8,99 | 9,00 | 9,01 | 1.801 | 35.814.717 |
| 10/4/2025 | 9,00 | 8,99 | 0,00% | 8,96 | 9,00 | 8,98 | 8,98 | 8,99 | 883 | 54.948.412 |
| 9/4/2025 | 9,00 | 8,99 | -0,11% | 8,95 | 9,00 | 8,98 | 8,98 | 8,99 | 1.720 | 29.595.387 |
| 8/4/2025 | 9,00 | 9,00 | +0,33% | 8,95 | 9,03 | 8,99 | 8,99 | 9,00 | 3.397 | 585.320.567 |
| 7/4/2025 | 9,00 | 8,97 | -0,33% | 8,90 | 9,11 | 8,97 | 8,97 | 9,00 | 2.656 | 92.299.938 |
| 4/4/2025 | 9,03 | 9,00 | 0,00% | 8,90 | 9,10 | 8,98 | 8,99 | 9,00 | 1.669 | 183.649.718 |
| 3/4/2025 | 9,03 | 9,00 | 0,00% | 8,99 | 9,03 | 9,00 | 9,00 | 9,02 | 3.001 | 54.110.977 |
| 2/4/2025 | 9,00 | 9,00 | -0,22% | 8,96 | 9,08 | 9,00 | 9,00 | 9,02 | 5.236 | 162.801.749 |
| 1/4/2025 | 9,04 | 9,02 | +0,33% | 9,00 | 9,04 | 9,00 | 9,02 | 9,03 | 696 | 631.190.401 |
| 31/3/2025 | 9,04 | 8,99 | -0,33% | 8,98 | 9,09 | 9,02 | 8,98 | 8,99 | 1.546 | 67.229.964 |
| 28/3/2025 | 9,03 | 9,02 | +0,11% | 8,97 | 9,04 | 9,00 | 9,01 | 9,04 | 2.771 | 203.403.027 |
| 27/3/2025 | 9,04 | 9,01 | 0,00% | 8,98 | 9,04 | 9,00 | 9,00 | 9,01 | 2.020 | 148.533.230 |
| 26/3/2025 | 9,05 | 9,01 | -0,22% | 8,99 | 9,05 | 9,00 | 8,99 | 9,01 | 1.562 | 89.204.194 |
| 25/3/2025 | 9,00 | 9,03 | +0,33% | 8,95 | 9,04 | 8,99 | 9,01 | 9,03 | 4.501 | 126.748.001 |
| 24/3/2025 | 9,00 | 9,00 | 0,00% | 8,94 | 9,07 | 8,99 | 8,99 | 9,00 | 3.647 | 145.934.924 |
| 21/3/2025 | 8,95 | 9,00 | -0,55% | 8,88 | 9,05 | 8,98 | 9,00 | 9,01 | 6.587 | 211.159.127 |
| 20/3/2025 | 9,05 | 9,05 | +0,56% | 8,96 | 9,07 | 9,01 | 9,00 | 9,05 | 3.317 | 215.113.008 |
| 19/3/2025 | 9,04 | 9,00 | +0,45% | 8,92 | 9,04 | 8,96 | 8,99 | 9,00 | 3.852 | 133.251.201 |
| 18/3/2025 | 9,05 | 8,96 | -0,44% | 8,90 | 9,10 | 8,98 | 8,96 | 9,00 | 3.890 | 211.958.429 |
| 17/3/2025 | 8,97 | 9,00 | +1,12% | 8,93 | 9,31 | 9,00 | 8,97 | 9,00 | 2.126 | 590.156.196 |
| 14/3/2025 | 8,74 | 8,90 | +2,06% | 8,69 | 9,09 | 8,83 | 8,90 | 8,91 | 9.243 | 132.238.028 |
| 13/3/2025 | 8,73 | 8,72 | -0,11% | 8,66 | 8,75 | 8,69 | 8,71 | 8,72 | 5.517 | 1.953.482.983 |
| 12/3/2025 | 8,72 | 8,73 | +0,69% | 8,60 | 8,74 | 8,67 | 8,72 | 8,73 | 3.597 | 142.939.312 |
| 11/3/2025 | 8,74 | 8,67 | -0,34% | 8,62 | 8,79 | 8,69 | 8,67 | 8,68 | 7.901 | 2.577.201.730 |
| 10/3/2025 | 8,72 | 8,70 | 0,00% | 8,60 | 8,73 | 8,67 | 8,70 | 8,71 | 2.639 | 1.510.017.906 |
| 7/3/2025 | 8,70 | 8,70 | +0,35% | 8,62 | 8,70 | 8,65 | 8,67 | 8,70 | 3.249 | 40.839.271 |
| 6/3/2025 | 8,68 | 8,67 | -0,23% | 8,61 | 8,76 | 8,67 | 8,67 | 8,68 | 8.923 | 125.809.182 |
| 5/3/2025 | 8,57 | 8,69 | +1,64% | 8,52 | 8,69 | 8,56 | 8,63 | 8,69 | 3.585 | 68.305.595 |
| 28/2/2025 | 8,60 | 8,55 | -0,58% | 8,55 | 8,65 | 8,57 | 8,55 | 8,60 | 4.594 | 62.706.929 |
| 27/2/2025 | 8,63 | 8,60 | 0,00% | 8,51 | 8,63 | 8,54 | 8,54 | 8,60 | 2.707 | 75.549.605 |
| 26/2/2025 | 8,72 | 8,60 | -1,26% | 8,52 | 8,74 | 8,60 | 8,60 | 8,61 | 3.141 | 158.455.808 |
| 25/2/2025 | 8,80 | 8,71 | -1,02% | 8,71 | 8,85 | 8,73 | 8,71 | 8,74 | 7.377 | 70.254.413 |
| 24/2/2025 | 8,88 | 8,80 | -0,23% | 8,73 | 8,88 | 8,76 | 8,75 | 8,80 | 2.030 | 280.192.153 |
| 21/2/2025 | 8,85 | 8,82 | -0,23% | 8,77 | 8,87 | 8,80 | 8,79 | 8,82 | 10.005 | 604.281.459 |
| 20/2/2025 | 8,87 | 8,84 | -0,34% | 8,81 | 8,95 | 8,86 | 8,84 | 8,85 | 4.335 | 53.735.154 |
| 19/2/2025 | 8,88 | 8,87 | -0,89% | 8,81 | 8,88 | 8,83 | 8,85 | 8,87 | 997 | 79.243.316 |
| 18/2/2025 | 8,92 | 8,95 | +0,45% | 8,82 | 8,95 | 8,88 | 8,91 | 8,95 | 4.885 | 83.379.484 |
| 17/2/2025 | 8,93 | 8,91 | +0,45% | 8,83 | 8,93 | 8,87 | 8,88 | 8,91 | 3.366 | 106.359.984 |
| 14/2/2025 | 8,91 | 8,87 | +0,23% | 8,81 | 8,93 | 8,87 | 8,86 | 8,87 | 3.435 | 150.699.911 |
| 13/2/2025 | 8,85 | 8,85 | +0,23% | 8,80 | 8,96 | 8,85 | 8,85 | 8,89 | 4.542 | 156.821.083 |
| 12/2/2025 | 8,99 | 8,83 | -0,79% | 8,81 | 9,01 | 8,86 | 8,83 | 8,94 | 2.416 | 1.446.867.811 |
| 11/2/2025 | 9,06 | 8,90 | -1,11% | 8,81 | 9,06 | 8,99 | 8,90 | 8,92 | 1.826 | 379.190.721 |
| 10/2/2025 | 9,14 | 9,00 | -1,53% | 8,98 | 9,25 | 9,02 | 8,99 | 9,00 | 983 | 25.492.372 |
| 7/2/2025 | 8,99 | 9,14 | +1,78% | 8,98 | 9,24 | 9,14 | 9,14 | 9,24 | 9.038 | 183.220.656 |
| 6/2/2025 | 8,98 | 8,98 | 0,00% | 8,85 | 8,99 | 8,93 | 8,87 | 8,98 | 709 | 17.898.105 |
| 5/2/2025 | 8,87 | 8,98 | +1,24% | 8,78 | 8,99 | 8,85 | 8,95 | 8,98 | 2.314 | 24.941.008 |
| 4/2/2025 | 8,78 | 8,87 | +1,03% | 8,75 | 9,03 | 8,99 | 8,87 | 8,92 | 1.931 | 234.890.188 |
| 3/2/2025 | 8,89 | 8,78 | 0,00% | 8,66 | 8,89 | 8,71 | 8,78 | 8,79 | 1.759 | 38.082.770 |
| 31/1/2025 | 8,75 | 8,78 | +0,34% | 8,71 | 8,86 | 8,77 | 8,74 | 8,78 | 2.107 | 75.662.370 |
| 30/1/2025 | 8,66 | 8,75 | +0,57% | 8,62 | 8,79 | 8,68 | 8,75 | 8,76 | 4.538 | 59.860.630 |
| 29/1/2025 | 8,74 | 8,70 | -0,46% | 8,57 | 8,85 | 8,66 | 8,70 | 8,85 | 2.338 | 97.458.352 |
| 28/1/2025 | 8,84 | 8,74 | -0,11% | 8,55 | 8,90 | 8,66 | 8,65 | 8,75 | 1.943 | 42.085.592 |
| 27/1/2025 | 8,77 | 8,75 | -0,23% | 8,67 | 8,82 | 8,72 | 8,75 | 8,78 | 1.813 | 36.129.707 |
| 24/1/2025 | 8,80 | 8,77 | -0,45% | 8,70 | 8,93 | 8,79 | 8,74 | 8,77 | 2.717 | 39.107.252 |
| 23/1/2025 | 8,80 | 8,81 | -0,34% | 8,67 | 8,82 | 8,71 | 8,81 | 8,82 | 1.380 | 313.137.178 |
| 22/1/2025 | 8,85 | 8,84 | 0,00% | 8,57 | 8,90 | 8,70 | 8,84 | 8,85 | 2.816 | 126.489.847 |
| 21/1/2025 | 8,95 | 8,84 | -1,23% | 8,68 | 8,95 | 8,76 | 8,84 | 8,85 | 2.900 | 67.223.520 |
| 20/1/2025 | 8,87 | 8,95 | -0,78% | 8,56 | 8,98 | 8,86 | 8,95 | 8,96 | 2.485 | 101.964.578 |
| 17/1/2025 | 9,09 | 9,02 | -0,55% | 8,94 | 9,17 | 9,00 | 9,01 | 9,02 | 2.932 | 55.324.630 |
| 16/1/2025 | 9,08 | 9,07 | +0,78% | 8,99 | 9,12 | 9,03 | 9,00 | 9,07 | 1.184 | 87.807.182 |
| 15/1/2025 | 9,06 | 9,00 | -0,55% | 8,92 | 9,18 | 9,02 | 8,99 | 9,00 | 1.611 | 65.619.250 |
| 14/1/2025 | 9,10 | 9,05 | -0,44% | 8,92 | 9,13 | 8,99 | 9,05 | 9,06 | 1.963 | 48.570.552 |
| 13/1/2025 | 9,08 | 9,09 | +0,11% | 9,01 | 9,21 | 9,18 | 9,04 | 9,09 | 1.435 | 529.632.786 |
| 10/1/2025 | 9,10 | 9,08 | -0,55% | 8,87 | 9,13 | 8,95 | 9,04 | 9,08 | 3.574 | 183.821.421 |
| 9/1/2025 | 9,27 | 9,13 | -1,51% | 9,03 | 9,44 | 9,13 | 9,11 | 9,13 | 3.020 | 425.936.524 |
| 8/1/2025 | 9,21 | 9,27 | -1,07% | 9,12 | 9,46 | 9,24 | 9,20 | 9,27 | 2.233 | 85.006.592 |
| 7/1/2025 | 9,36 | 9,37 | +0,64% | 9,03 | 9,45 | 9,21 | 9,37 | 9,45 | 4.625 | 222.724.758 |
| 6/1/2025 | 9,48 | 9,31 | -1,79% | 9,12 | 9,55 | 9,33 | 9,31 | 9,32 | 1.125 | 85.143.248 |
| 3/1/2025 | 9,10 | 9,48 | +4,29% | 9,03 | 9,48 | 9,36 | 9,29 | 9,48 | 3.438 | 61.352.869 |
| 2/1/2025 | 9,08 | 9,09 | +1,11% | 8,99 | 9,10 | 9,03 | 9,02 | 9,09 | 2.054 | 28.208.538 |
| 30/12/2024 | 9,04 | 8,99 | +0,45% | 8,86 | 9,11 | 8,97 | 8,93 | 8,99 | 2.306 | 53.080.088 |
| 27/12/2024 | 8,83 | 8,95 | +1,59% | 8,83 | 8,99 | 8,92 | 8,91 | 8,95 | 1.313 | 17.876.422 |
| 26/12/2024 | 8,81 | 8,81 | -2,11% | 8,76 | 9,06 | 8,83 | 8,81 | 8,86 | 4.881 | 242.339.714 |
| 23/12/2024 | 8,83 | 9,00 | +1,93% | 8,66 | 9,37 | 9,11 | 9,00 | 9,08 | 2.660 | 1.112.465.518 |
| 20/12/2024 | 8,54 | 8,83 | +4,50% | 8,37 | 8,83 | 8,55 | 8,65 | 8,83 | 4.415 | 98.081.722 |
| 19/12/2024 | 8,52 | 8,45 | -0,82% | 8,30 | 8,65 | 8,40 | 8,45 | 8,46 | 3.437 | 139.188.063 |
| 18/12/2024 | 8,98 | 8,52 | -4,27% | 8,42 | 8,98 | 8,67 | 8,50 | 8,52 | 2.884 | 1.090.737.591 |
| 17/12/2024 | 9,12 | 8,90 | -2,41% | 8,78 | 9,21 | 8,81 | 8,90 | 8,91 | 3.304 | 899.251.912 |
| 16/12/2024 | 9,12 | 9,12 | -0,87% | 9,02 | 9,20 | 9,11 | 9,09 | 9,12 | 1.042 | 30.142.421 |
| 13/12/2024 | 9,06 | 9,20 | +1,55% | 9,05 | 9,45 | 9,23 | 9,12 | 9,20 | 1.535 | 65.999.191 |
| 12/12/2024 | 9,08 | 9,06 | +0,67% | 9,00 | 9,22 | 9,03 | 9,06 | 9,29 | 4.951 | 137.655.109 |
| 11/12/2024 | 9,17 | 9,00 | -0,99% | 9,00 | 9,17 | 9,05 | 9,00 | 9,08 | 3.590 | 37.242.362 |
| 10/12/2024 | 9,16 | 9,09 | -0,11% | 9,00 | 9,16 | 9,03 | 9,09 | 9,10 | 1.496 | 72.076.250 |
| 9/12/2024 | 9,14 | 9,10 | -0,55% | 8,98 | 9,27 | 9,04 | 9,10 | 9,11 | 3.588 | 103.186.291 |