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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 7,36 | 7,34 | -0,14% | 7,34 | 7,44 | 7,40 | 7,34 | 7,35 | 10.900 | 2.017.495.429 |
| 4/6/2025 | 7,35 | 7,35 | +0,14% | 7,34 | 7,38 | 7,36 | 7,34 | 7,35 | 14.418 | 712.195.358 |
| 3/6/2025 | 7,35 | 7,34 | -0,14% | 7,31 | 7,37 | 7,32 | 7,34 | 7,35 | 15.376 | 924.033.563 |
| 2/6/2025 | 7,39 | 7,35 | -0,54% | 7,32 | 7,40 | 7,34 | 7,35 | 7,36 | 17.104 | 948.593.118 |
| 30/5/2025 | 7,39 | 7,39 | +0,41% | 7,36 | 7,39 | 7,38 | 7,38 | 7,39 | 16.661 | 476.459.445 |
| 29/5/2025 | 7,36 | 7,36 | 0,00% | 7,34 | 7,39 | 7,36 | 7,36 | 7,37 | 12.446 | 538.170.269 |
| 28/5/2025 | 7,35 | 7,36 | +0,14% | 7,32 | 7,36 | 7,34 | 7,35 | 7,36 | 17.769 | 460.929.617 |
| 27/5/2025 | 7,34 | 7,35 | 0,00% | 7,31 | 7,37 | 7,33 | 7,34 | 7,35 | 14.185 | 615.469.614 |
| 26/5/2025 | 7,45 | 7,35 | -1,08% | 7,33 | 7,46 | 7,36 | 7,34 | 7,35 | 14.491 | 2.093.602.436 |
| 23/5/2025 | 7,47 | 7,43 | -0,54% | 7,41 | 7,47 | 7,43 | 7,43 | 7,44 | 24.555 | 449.974.767 |
| 22/5/2025 | 7,46 | 7,47 | +0,54% | 7,42 | 7,47 | 7,44 | 7,46 | 7,47 | 16.591 | 393.415.617 |
| 21/5/2025 | 7,46 | 7,43 | -0,27% | 7,42 | 7,47 | 7,45 | 7,43 | 7,47 | 15.369 | 540.747.528 |
| 20/5/2025 | 7,44 | 7,45 | 0,00% | 7,42 | 7,46 | 7,44 | 7,44 | 7,45 | 25.856 | 495.356.879 |
| 19/5/2025 | 7,46 | 7,45 | -0,13% | 7,41 | 7,49 | 7,44 | 7,44 | 7,45 | 20.877 | 839.131.879 |
| 16/5/2025 | 7,43 | 7,46 | +0,54% | 7,40 | 7,46 | 7,43 | 7,44 | 7,46 | 15.106 | 407.083.804 |
| 15/5/2025 | 7,42 | 7,42 | 0,00% | 7,40 | 7,45 | 7,42 | 7,42 | 7,43 | 15.376 | 376.248.605 |
| 14/5/2025 | 7,43 | 7,42 | -0,67% | 7,37 | 7,44 | 7,39 | 7,41 | 7,42 | 12.155 | 506.672.023 |
| 13/5/2025 | 7,49 | 7,47 | -0,13% | 7,46 | 7,52 | 7,48 | 7,47 | 7,48 | 16.852 | 1.029.120.413 |
| 12/5/2025 | 7,57 | 7,48 | -1,19% | 7,46 | 7,60 | 7,54 | 7,48 | 7,49 | 22.033 | 625.684.884 |
| 9/5/2025 | 7,48 | 7,57 | +1,20% | 7,45 | 7,57 | 7,53 | 7,56 | 7,57 | 18.535 | 410.844.738 |
| 8/5/2025 | 7,43 | 7,48 | +1,08% | 7,42 | 7,50 | 7,45 | 7,48 | 7,49 | 11.473 | 285.310.843 |
| 7/5/2025 | 7,40 | 7,40 | +0,27% | 7,30 | 7,44 | 7,37 | 7,40 | 7,41 | 18.778 | 876.945.208 |
| 6/5/2025 | 7,46 | 7,38 | -0,94% | 7,30 | 7,47 | 7,37 | 7,38 | 7,39 | 18.020 | 2.504.994.913 |
| 5/5/2025 | 7,56 | 7,45 | -1,46% | 7,45 | 7,56 | 7,49 | 7,44 | 7,45 | 25.966 | 2.043.583.506 |
| 2/5/2025 | 7,62 | 7,56 | -0,13% | 7,51 | 7,66 | 7,55 | 7,55 | 7,56 | 31.917 | 1.460.171.545 |
| 29/4/2025 | 7,59 | 7,57 | 0,00% | 7,55 | 7,61 | 7,57 | 7,56 | 7,57 | 15.634 | 712.355.586 |
| 28/4/2025 | 7,59 | 7,57 | -0,26% | 7,53 | 7,61 | 7,57 | 7,57 | 7,58 | 18.575 | 689.440.050 |
| 25/4/2025 | 7,49 | 7,59 | +1,34% | 7,48 | 7,61 | 7,54 | 7,58 | 7,59 | 22.557 | 577.665.842 |
| 24/4/2025 | 7,44 | 7,49 | +0,40% | 7,41 | 7,49 | 7,45 | 7,47 | 7,49 | 15.156 | 638.213.068 |
| 23/4/2025 | 7,40 | 7,46 | +1,22% | 7,37 | 7,47 | 7,40 | 7,45 | 7,46 | 16.346 | 916.912.014 |
| 22/4/2025 | 7,33 | 7,37 | +0,68% | 7,32 | 7,44 | 7,39 | 7,37 | 7,38 | 25.918 | 953.237.887 |
| 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 |