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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CPTS11 - FII CAPI SEC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,28 | 7,32 | +1,10% | 7,24 | 7,32 | 7,27 | 7,31 | 7,32 | 13.649 | 700.338.072 |
| 16/4/2025 | 7,30 | 7,24 | -0,82% | 7,23 | 7,31 | 7,24 | 7,24 | 7,25 | 17.582 | 426.778.138 |
| 15/4/2025 | 7,09 | 7,30 | +2,82% | 7,09 | 7,30 | 7,24 | 7,26 | 7,30 | 17.820 | 2.105.313.706 |
| 14/4/2025 | 7,09 | 7,10 | +0,14% | 7,07 | 7,11 | 7,08 | 7,09 | 7,10 | 18.841 | 682.609.126 |
| 11/4/2025 | 7,14 | 7,09 | -1,39% | 7,06 | 7,16 | 7,11 | 7,08 | 7,09 | 24.163 | 556.219.782 |
| 10/4/2025 | 7,18 | 7,19 | +0,42% | 7,14 | 7,22 | 7,17 | 7,18 | 7,19 | 18.641 | 619.648.026 |
| 9/4/2025 | 7,19 | 7,16 | -0,56% | 7,11 | 7,21 | 7,15 | 7,15 | 7,19 | 12.850 | 840.856.194 |
| 8/4/2025 | 7,14 | 7,20 | +0,42% | 7,13 | 7,22 | 7,17 | 7,20 | 7,21 | 27.077 | 490.292.759 |
| 7/4/2025 | 7,14 | 7,17 | -0,14% | 7,08 | 7,18 | 7,12 | 7,17 | 7,18 | 25.233 | 1.178.492.255 |
| 4/4/2025 | 7,20 | 7,18 | -0,42% | 7,16 | 7,22 | 7,18 | 7,17 | 7,18 | 17.395 | 955.305.095 |
| 3/4/2025 | 7,27 | 7,21 | -0,55% | 7,19 | 7,28 | 7,22 | 7,21 | 7,22 | 24.277 | 1.532.457.653 |
| 2/4/2025 | 7,26 | 7,25 | 0,00% | 7,22 | 7,30 | 7,25 | 7,24 | 7,25 | 50.201 | 930.609.748 |
| 1/4/2025 | 7,20 | 7,25 | +0,69% | 7,14 | 7,26 | 7,19 | 7,25 | 7,26 | 23.839 | 1.303.877.874 |
| 31/3/2025 | 7,23 | 7,20 | -0,28% | 7,19 | 7,26 | 7,21 | 7,20 | 7,21 | 15.626 | 499.366.584 |
| 28/3/2025 | 7,28 | 7,22 | -0,55% | 7,20 | 7,31 | 7,24 | 7,22 | 7,23 | 21.133 | 820.109.431 |
| 27/3/2025 | 7,28 | 7,26 | -0,14% | 7,21 | 7,32 | 7,25 | 7,26 | 7,27 | 82.806 | 699.918.754 |
| 26/3/2025 | 7,21 | 7,27 | +0,83% | 7,19 | 7,31 | 7,23 | 7,27 | 7,29 | 20.481 | 778.949.916 |
| 25/3/2025 | 7,16 | 7,21 | +0,70% | 7,14 | 7,24 | 7,19 | 7,21 | 7,22 | 13.403 | 535.992.219 |
| 24/3/2025 | 7,10 | 7,16 | +0,85% | 7,05 | 7,17 | 7,13 | 7,15 | 7,16 | 20.168 | 701.502.655 |
| 21/3/2025 | 7,08 | 7,10 | +0,28% | 6,98 | 7,14 | 7,04 | 7,10 | 7,11 | 22.815 | 1.358.399.948 |
| 20/3/2025 | 7,08 | 7,08 | +0,14% | 7,07 | 7,13 | 7,10 | 7,07 | 7,08 | 12.827 | 692.108.283 |
| 19/3/2025 | 7,04 | 7,07 | +0,57% | 7,02 | 7,08 | 7,04 | 7,06 | 7,07 | 11.369 | 1.222.094.716 |
| 18/3/2025 | 6,96 | 7,03 | +1,01% | 6,93 | 7,17 | 7,04 | 7,03 | 7,04 | 40.436 | 1.272.747.266 |
| 17/3/2025 | 6,95 | 6,96 | -0,14% | 6,89 | 6,98 | 6,93 | 6,96 | 6,97 | 18.307 | 527.887.748 |
| 14/3/2025 | 6,90 | 6,97 | +1,31% | 6,89 | 7,01 | 6,95 | 6,97 | 6,98 | 59.059 | 567.625.045 |
| 13/3/2025 | 6,83 | 6,88 | +1,03% | 6,80 | 6,89 | 6,85 | 6,87 | 6,88 | 18.161 | 579.622.113 |
| 12/3/2025 | 6,77 | 6,81 | +1,19% | 6,74 | 6,83 | 6,80 | 6,81 | 6,82 | 20.479 | 460.157.391 |
| 11/3/2025 | 6,70 | 6,73 | +0,60% | 6,69 | 6,77 | 6,72 | 6,73 | 6,74 | 77.894 | 546.975.927 |
| 10/3/2025 | 6,68 | 6,69 | +0,60% | 6,65 | 6,70 | 6,68 | 6,69 | 6,70 | 12.481 | 5.833.562.379 |
| 7/3/2025 | 6,61 | 6,65 | +0,61% | 6,61 | 6,67 | 6,64 | 6,64 | 6,65 | 20.769 | 488.278.567 |
| 6/3/2025 | 6,49 | 6,61 | +2,32% | 6,47 | 6,65 | 6,55 | 6,60 | 6,61 | 25.808 | 688.677.071 |
| 5/3/2025 | 6,32 | 6,46 | +2,05% | 6,31 | 6,47 | 6,40 | 6,45 | 6,46 | 13.120 | 633.011.185 |
| 28/2/2025 | 6,27 | 6,33 | +0,80% | 6,26 | 6,34 | 6,29 | 6,33 | 6,34 | 14.250 | 848.420.961 |
| 27/2/2025 | 6,23 | 6,28 | +0,80% | 6,22 | 6,29 | 6,25 | 6,27 | 6,28 | 12.832 | 1.289.176.904 |
| 26/2/2025 | 6,26 | 6,23 | -0,32% | 6,18 | 6,29 | 6,24 | 6,22 | 6,23 | 14.408 | 762.835.513 |
| 25/2/2025 | 6,19 | 6,25 | +0,97% | 6,18 | 6,28 | 6,20 | 6,25 | 6,26 | 39.799 | 1.530.309.415 |
| 24/2/2025 | 6,19 | 6,19 | 0,00% | 6,18 | 6,21 | 6,19 | 6,18 | 6,19 | 18.208 | 923.586.678 |
| 21/2/2025 | 6,18 | 6,19 | +0,32% | 6,15 | 6,30 | 6,20 | 6,18 | 6,19 | 39.957 | 1.504.797.345 |
| 20/2/2025 | 6,20 | 6,17 | -0,16% | 6,15 | 6,21 | 6,16 | 6,17 | 6,18 | 19.968 | 708.536.756 |
| 19/2/2025 | 6,25 | 6,18 | -1,12% | 6,17 | 6,27 | 6,20 | 6,18 | 6,19 | 22.175 | 1.320.583.523 |
| 18/2/2025 | 6,26 | 6,25 | 0,00% | 6,24 | 6,29 | 6,26 | 6,25 | 6,26 | 17.209 | 547.610.814 |
| 17/2/2025 | 6,22 | 6,25 | +0,48% | 6,20 | 6,27 | 6,24 | 6,25 | 6,26 | 17.272 | 763.907.679 |
| 14/2/2025 | 6,19 | 6,22 | +0,65% | 6,19 | 6,23 | 6,20 | 6,21 | 6,22 | 28.645 | 538.553.671 |
| 13/2/2025 | 6,22 | 6,18 | -2,06% | 6,17 | 6,25 | 6,20 | 6,18 | 6,19 | 21.243 | 503.074.645 |
| 12/2/2025 | 6,33 | 6,31 | -0,16% | 6,29 | 6,37 | 6,32 | 6,31 | 6,32 | 12.314 | 493.367.028 |
| 11/2/2025 | 6,32 | 6,32 | +0,16% | 6,29 | 6,34 | 6,31 | 6,32 | 6,34 | 19.170 | 906.584.274 |
| 10/2/2025 | 6,39 | 6,31 | -1,10% | 6,25 | 6,42 | 6,32 | 6,31 | 6,32 | 12.428 | 1.128.988.720 |
| 7/2/2025 | 6,26 | 6,38 | +2,08% | 6,26 | 6,39 | 6,34 | 6,37 | 6,38 | 24.817 | 557.607.715 |
| 6/2/2025 | 6,27 | 6,25 | +0,81% | 6,22 | 6,28 | 6,24 | 6,25 | 6,26 | 8.686 | 332.259.426 |
| 5/2/2025 | 6,23 | 6,20 | -0,16% | 6,19 | 6,28 | 6,21 | 6,19 | 6,20 | 9.600 | 526.555.312 |
| 4/2/2025 | 6,19 | 6,21 | +0,32% | 6,19 | 6,27 | 6,23 | 6,21 | 6,22 | 27.293 | 477.043.632 |
| 3/2/2025 | 6,21 | 6,19 | -0,32% | 6,17 | 6,23 | 6,19 | 6,19 | 6,21 | 22.106 | 608.716.467 |
| 31/1/2025 | 6,16 | 6,21 | +0,98% | 6,16 | 6,23 | 6,20 | 6,21 | 6,23 | 18.167 | 370.065.467 |
| 30/1/2025 | 6,14 | 6,15 | +0,33% | 6,10 | 6,18 | 6,13 | 6,15 | 6,16 | 14.133 | 496.394.649 |
| 29/1/2025 | 6,18 | 6,13 | -0,33% | 6,11 | 6,19 | 6,15 | 6,13 | 6,14 | 22.914 | 411.933.205 |
| 28/1/2025 | 6,18 | 6,15 | -0,32% | 6,15 | 6,23 | 6,17 | 6,15 | 6,17 | 10.576 | 411.140.898 |
| 27/1/2025 | 6,27 | 6,17 | -1,59% | 6,17 | 6,30 | 6,23 | 6,17 | 6,20 | 28.692 | 515.234.494 |
| 24/1/2025 | 6,29 | 6,27 | -0,48% | 6,25 | 6,32 | 6,28 | 6,26 | 6,27 | 35.171 | 334.958.736 |
| 23/1/2025 | 6,29 | 6,30 | +0,32% | 6,26 | 6,33 | 6,30 | 6,30 | 6,31 | 23.729 | 499.386.286 |
| 22/1/2025 | 6,38 | 6,28 | -1,57% | 6,27 | 6,41 | 6,32 | 6,28 | 6,31 | 19.703 | 547.741.635 |
| 21/1/2025 | 6,29 | 6,38 | +1,43% | 6,25 | 6,42 | 6,29 | 6,38 | 6,40 | 13.586 | 552.892.370 |
| 20/1/2025 | 6,33 | 6,29 | -0,47% | 6,26 | 6,38 | 6,31 | 6,29 | 6,30 | 17.080 | 682.341.041 |