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.
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 |
| 17/1/2025 | 6,48 | 6,32 | -2,32% | 6,30 | 6,50 | 6,37 | 6,32 | 6,33 | 19.443 | 923.853.854 |
| 16/1/2025 | 6,48 | 6,47 | 0,00% | 6,47 | 6,55 | 6,51 | 6,47 | 6,49 | 11.964 | 451.063.032 |
| 15/1/2025 | 6,40 | 6,47 | +1,25% | 6,39 | 6,49 | 6,44 | 6,46 | 6,47 | 19.221 | 696.528.670 |
| 14/1/2025 | 6,46 | 6,39 | -2,74% | 6,38 | 6,51 | 6,42 | 6,39 | 6,40 | 17.678 | 901.014.456 |
| 13/1/2025 | 6,66 | 6,57 | -0,90% | 6,52 | 6,68 | 6,58 | 6,57 | 6,58 | 14.297 | 721.445.204 |
| 10/1/2025 | 6,68 | 6,63 | -0,45% | 6,60 | 6,78 | 6,69 | 6,62 | 6,63 | 15.113 | 844.220.552 |
| 9/1/2025 | 6,82 | 6,66 | -2,35% | 6,64 | 6,89 | 6,74 | 6,65 | 6,66 | 16.731 | 2.652.789.277 |
| 8/1/2025 | 6,69 | 6,82 | +0,74% | 6,68 | 6,88 | 6,79 | 6,81 | 6,82 | 14.136 | 904.185.874 |
| 7/1/2025 | 6,78 | 6,77 | +0,15% | 6,60 | 6,81 | 6,70 | 6,75 | 6,77 | 18.048 | 2.090.506.335 |
| 6/1/2025 | 6,87 | 6,76 | -0,29% | 6,76 | 6,91 | 6,82 | 6,76 | 6,81 | 11.921 | 792.453.150 |
| 3/1/2025 | 6,77 | 6,78 | +0,44% | 6,77 | 6,93 | 6,86 | 6,78 | 6,80 | 10.196 | 701.050.478 |
| 2/1/2025 | 6,87 | 6,75 | -1,17% | 6,62 | 6,89 | 6,79 | 6,75 | 6,80 | 11.986 | 598.288.632 |
| 30/12/2024 | 6,87 | 6,83 | -0,29% | 6,76 | 7,00 | 6,88 | 6,80 | 6,83 | 14.383 | 808.134.235 |
| 27/12/2024 | 6,52 | 6,85 | +5,38% | 6,52 | 6,86 | 6,76 | 6,84 | 6,85 | 16.870 | 448.197.702 |
| 26/12/2024 | 6,44 | 6,50 | +0,93% | 6,44 | 6,55 | 6,50 | 6,50 | 6,51 | 49.430 | 673.369.176 |
| 23/12/2024 | 6,36 | 6,44 | +1,58% | 6,36 | 6,48 | 6,43 | 6,43 | 6,44 | 21.298 | 1.057.858.359 |
| 20/12/2024 | 6,29 | 6,34 | +0,79% | 6,21 | 6,40 | 6,31 | 6,34 | 6,40 | 25.170 | 720.059.635 |
| 19/12/2024 | 6,11 | 6,29 | +2,95% | 6,10 | 6,37 | 6,25 | 6,28 | 6,29 | 50.908 | 989.832.348 |
| 18/12/2024 | 6,17 | 6,11 | -0,97% | 6,01 | 6,30 | 6,11 | 6,11 | 6,12 | 33.479 | 2.271.768.303 |
| 17/12/2024 | 6,32 | 6,17 | -2,22% | 6,16 | 6,33 | 6,25 | 6,16 | 6,17 | 20.388 | 795.083.931 |
| 16/12/2024 | 6,46 | 6,31 | -2,32% | 6,31 | 6,48 | 6,36 | 6,31 | 6,32 | 15.663 | 900.132.460 |
| 13/12/2024 | 6,52 | 6,46 | -0,92% | 6,41 | 6,63 | 6,52 | 6,46 | 6,47 | 42.969 | 762.520.613 |
| 12/12/2024 | 6,50 | 6,52 | -1,06% | 6,30 | 6,59 | 6,43 | 6,52 | 6,56 | 20.060 | 1.174.378.547 |
| 11/12/2024 | 6,47 | 6,59 | +1,85% | 6,39 | 6,60 | 6,47 | 6,59 | 6,60 | 13.436 | 1.284.787.602 |
| 10/12/2024 | 6,48 | 6,47 | -0,15% | 6,44 | 6,53 | 6,47 | 6,47 | 6,48 | 19.946 | 778.244.004 |
| 9/12/2024 | 6,57 | 6,48 | -1,22% | 6,45 | 6,60 | 6,48 | 6,47 | 6,48 | 22.500 | 896.015.804 |
| 6/12/2024 | 6,49 | 6,56 | +1,08% | 6,48 | 6,59 | 6,54 | 6,56 | 6,57 | 27.599 | 526.259.853 |
| 5/12/2024 | 6,63 | 6,49 | -2,11% | 6,44 | 6,65 | 6,51 | 6,49 | 6,51 | 25.271 | 1.660.561.223 |
| 4/12/2024 | 6,72 | 6,63 | -1,34% | 6,61 | 6,75 | 6,68 | 6,63 | 6,64 | 43.646 | 721.773.439 |
| 3/12/2024 | 6,77 | 6,72 | -0,44% | 6,71 | 6,79 | 6,73 | 6,72 | 6,74 | 22.543 | 974.308.451 |
| 2/12/2024 | 6,88 | 6,75 | -2,03% | 6,74 | 6,92 | 6,78 | 6,75 | 6,77 | 29.684 | 1.257.182.953 |
| 29/11/2024 | 6,87 | 6,89 | +0,29% | 6,80 | 7,00 | 6,84 | 6,89 | 6,92 | 19.170 | 526.990.025 |
| 28/11/2024 | 7,00 | 6,87 | -1,72% | 6,86 | 7,03 | 6,93 | 6,87 | 6,89 | 27.734 | 939.601.111 |
| 27/11/2024 | 7,03 | 6,99 | -0,57% | 6,98 | 7,03 | 7,00 | 6,98 | 6,99 | 26.827 | 727.957.470 |
| 26/11/2024 | 7,05 | 7,03 | +0,14% | 7,02 | 7,05 | 7,03 | 7,03 | 7,04 | 16.971 | 675.293.073 |
| 25/11/2024 | 7,03 | 7,02 | -0,14% | 7,02 | 7,06 | 7,03 | 7,01 | 7,02 | 21.403 | 684.985.756 |
| 22/11/2024 | 7,03 | 7,03 | 0,00% | 6,99 | 7,04 | 7,01 | 7,02 | 7,03 | 21.555 | 623.531.677 |
| 21/11/2024 | 7,08 | 7,03 | -0,71% | 7,01 | 7,09 | 7,05 | 7,02 | 7,03 | 43.160 | 908.802.395 |
| 19/11/2024 | 7,08 | 7,08 | 0,00% | 7,02 | 7,10 | 7,05 | 7,07 | 7,08 | 22.628 | 706.354.258 |
| 18/11/2024 | 7,12 | 7,08 | -0,84% | 7,01 | 7,12 | 7,07 | 7,08 | 7,09 | 22.262 | 880.237.484 |
| 14/11/2024 | 6,96 | 7,14 | +2,00% | 6,95 | 7,15 | 7,00 | 7,14 | 7,15 | 34.261 | 1.898.185.912 |
| 13/11/2024 | 7,08 | 7,00 | -2,51% | 6,94 | 7,08 | 6,98 | 6,99 | 7,00 | 18.220 | 1.305.333.261 |
| 12/11/2024 | 7,21 | 7,18 | -0,28% | 7,16 | 7,23 | 7,19 | 7,18 | 7,20 | 14.136 | 606.294.673 |
| 11/11/2024 | 7,28 | 7,20 | -1,10% | 7,16 | 7,30 | 7,21 | 7,19 | 7,20 | 19.103 | 1.150.822.550 |
| 8/11/2024 | 7,29 | 7,28 | 0,00% | 7,26 | 7,33 | 7,29 | 7,28 | 7,29 | 21.639 | 487.586.778 |
| 7/11/2024 | 7,28 | 7,28 | +0,14% | 7,24 | 7,30 | 7,26 | 7,27 | 7,28 | 20.310 | 648.375.345 |
| 6/11/2024 | 7,19 | 7,27 | +1,11% | 7,19 | 7,34 | 7,25 | 7,27 | 7,28 | 15.440 | 1.612.711.895 |
| 5/11/2024 | 7,19 | 7,19 | 0,00% | 7,15 | 7,21 | 7,18 | 7,19 | 7,20 | 13.193 | 866.364.899 |
| 4/11/2024 | 7,21 | 7,19 | -0,28% | 7,15 | 7,24 | 7,18 | 7,18 | 7,19 | 28.360 | 1.026.300.274 |
| 1/11/2024 | 7,24 | 7,21 | 0,00% | 7,17 | 7,28 | 7,21 | 7,20 | 7,21 | 27.707 | 1.073.105.316 |
| 31/10/2024 | 7,22 | 7,21 | 0,00% | 7,17 | 7,25 | 7,20 | 7,20 | 7,21 | 23.382 | 656.559.448 |
| 30/10/2024 | 7,23 | 7,21 | -0,28% | 7,16 | 7,25 | 7,20 | 7,21 | 7,22 | 40.866 | 1.145.197.810 |
| 29/10/2024 | 7,30 | 7,23 | -0,14% | 7,19 | 7,33 | 7,24 | 7,23 | 7,24 | 17.629 | 640.498.656 |
| 28/10/2024 | 7,53 | 7,24 | -3,85% | 7,24 | 7,55 | 7,34 | 7,24 | 7,25 | 45.200 | 3.520.213.957 |
| 25/10/2024 | 7,48 | 7,53 | +0,80% | 7,33 | 7,53 | 7,43 | 7,52 | 7,53 | 37.142 | 1.468.606.162 |
| 24/10/2024 | 7,60 | 7,47 | -1,71% | 7,37 | 7,62 | 7,44 | 7,47 | 7,50 | 24.391 | 2.473.938.554 |
| 23/10/2024 | 7,85 | 7,60 | -3,18% | 7,54 | 7,90 | 7,67 | 7,60 | 7,61 | 22.705 | 2.189.157.928 |
| 22/10/2024 | 7,82 | 7,85 | +0,13% | 7,80 | 7,89 | 7,85 | 7,85 | 7,86 | 38.663 | 1.393.408.355 |
| 21/10/2024 | 7,75 | 7,84 | +0,90% | 7,74 | 7,85 | 7,78 | 7,84 | 7,85 | 40.343 | 1.687.765.207 |