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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 7,74 | 7,77 | +0,39% | 7,72 | 7,78 | 7,74 | 7,75 | 7,77 | 28.932 | 1.009.852.485 |
| 17/10/2024 | 7,71 | 7,74 | +0,39% | 7,68 | 7,75 | 7,71 | 7,73 | 7,74 | 31.818 | 4.438.564.151 |
| 16/10/2024 | 7,67 | 7,71 | +0,39% | 7,64 | 7,72 | 7,67 | 7,70 | 7,71 | 26.151 | 963.493.910 |
| 15/10/2024 | 7,65 | 7,68 | +0,39% | 7,63 | 7,71 | 7,67 | 7,67 | 7,68 | 20.090 | 1.658.619.656 |
| 14/10/2024 | 7,57 | 7,65 | +0,66% | 7,55 | 7,67 | 7,63 | 7,64 | 7,65 | 29.462 | 885.460.523 |
| 11/10/2024 | 7,45 | 7,60 | +0,13% | 7,44 | 7,61 | 7,49 | 7,59 | 7,60 | 25.017 | 1.167.578.412 |
| 10/10/2024 | 7,59 | 7,59 | +0,13% | 7,54 | 7,63 | 7,58 | 7,58 | 7,59 | 15.737 | 1.786.041.843 |
| 9/10/2024 | 7,62 | 7,58 | -0,66% | 7,53 | 7,64 | 7,58 | 7,58 | 7,60 | 20.370 | 1.084.000.765 |
| 8/10/2024 | 7,61 | 7,63 | +0,26% | 7,58 | 7,64 | 7,61 | 7,62 | 7,63 | 17.803 | 788.373.507 |
| 7/10/2024 | 7,72 | 7,61 | -0,91% | 7,58 | 7,72 | 7,62 | 7,61 | 7,62 | 30.151 | 1.302.728.764 |
| 4/10/2024 | 7,74 | 7,68 | -0,52% | 7,66 | 7,75 | 7,71 | 7,68 | 7,69 | 61.916 | 857.685.850 |
| 3/10/2024 | 7,76 | 7,72 | -0,64% | 7,69 | 7,77 | 7,71 | 7,72 | 7,73 | 18.146 | 1.828.501.867 |
| 2/10/2024 | 7,79 | 7,77 | -0,26% | 7,66 | 7,80 | 7,73 | 7,76 | 7,77 | 23.363 | 2.951.426.049 |
| 1/10/2024 | 7,81 | 7,79 | -0,26% | 7,62 | 7,83 | 7,71 | 7,78 | 7,79 | 46.938 | 2.455.465.022 |
| 30/9/2024 | 7,87 | 7,81 | -0,51% | 7,74 | 7,90 | 7,81 | 7,80 | 7,81 | 15.564 | 620.836.542 |
| 26/9/2024 | 7,94 | 7,85 | -1,01% | 7,81 | 7,97 | 7,86 | 7,85 | 7,86 | 25.606 | 1.090.795.430 |
| 25/9/2024 | 7,92 | 7,93 | +0,25% | 7,92 | 7,98 | 7,94 | 7,93 | 7,95 | 21.317 | 596.127.067 |
| 24/9/2024 | 7,97 | 7,91 | -0,75% | 7,88 | 8,00 | 7,93 | 7,91 | 7,92 | 23.601 | 712.917.991 |
| 23/9/2024 | 8,04 | 7,97 | -0,99% | 7,93 | 8,06 | 7,98 | 7,97 | 7,98 | 27.231 | 1.135.021.749 |
| 20/9/2024 | 8,00 | 8,05 | +0,75% | 7,90 | 8,05 | 8,00 | 8,04 | 8,05 | 27.902 | 1.035.265.331 |
| 19/9/2024 | 8,06 | 7,99 | -0,75% | 7,95 | 8,08 | 8,02 | 7,98 | 7,99 | 16.461 | 1.101.922.268 |
| 18/9/2024 | 8,15 | 8,05 | -0,86% | 8,03 | 8,18 | 8,09 | 8,04 | 8,05 | 28.339 | 1.196.380.173 |
| 17/9/2024 | 8,14 | 8,12 | -0,25% | 8,12 | 8,16 | 8,14 | 8,12 | 8,14 | 20.054 | 554.606.670 |
| 16/9/2024 | 8,15 | 8,14 | -0,12% | 8,09 | 8,17 | 8,14 | 8,14 | 8,15 | 23.823 | 706.543.344 |
| 13/9/2024 | 8,13 | 8,15 | +0,25% | 8,13 | 8,17 | 8,15 | 8,14 | 8,15 | 29.816 | 613.186.224 |
| 12/9/2024 | 8,13 | 8,13 | -0,97% | 8,13 | 8,18 | 8,15 | 8,13 | 8,14 | 20.190 | 545.865.634 |
| 11/9/2024 | 8,26 | 8,21 | -0,48% | 8,20 | 8,29 | 8,24 | 8,21 | 8,22 | 20.679 | 927.560.355 |
| 10/9/2024 | 8,28 | 8,25 | -0,36% | 8,23 | 8,31 | 8,26 | 8,25 | 8,26 | 38.564 | 744.092.289 |
| 9/9/2024 | 8,27 | 8,28 | +0,12% | 8,24 | 8,29 | 8,26 | 8,27 | 8,28 | 49.737 | 961.204.614 |
| 6/9/2024 | 8,25 | 8,27 | +0,49% | 8,22 | 8,27 | 8,23 | 8,26 | 8,27 | 38.732 | 518.272.971 |
| 5/9/2024 | 8,26 | 8,23 | -0,24% | 8,23 | 8,27 | 8,24 | 8,23 | 8,24 | 26.383 | 526.310.320 |
| 4/9/2024 | 8,25 | 8,25 | +0,12% | 8,21 | 8,26 | 8,23 | 8,24 | 8,25 | 20.721 | 845.087.681 |
| 3/9/2024 | 8,25 | 8,24 | 0,00% | 8,19 | 8,29 | 8,23 | 8,24 | 8,25 | 28.039 | 947.177.570 |
| 2/9/2024 | 8,26 | 8,24 | +0,37% | 8,20 | 8,32 | 8,26 | 8,23 | 8,24 | 27.334 | 1.349.534.907 |
| 30/8/2024 | 8,21 | 8,21 | +0,24% | 8,17 | 8,23 | 8,19 | 8,20 | 8,21 | 43.081 | 1.097.358.491 |
| 29/8/2024 | 8,22 | 8,19 | -0,24% | 8,16 | 8,28 | 8,20 | 8,19 | 8,20 | 25.730 | 1.294.785.636 |
| 28/8/2024 | 8,26 | 8,21 | -0,73% | 8,19 | 8,28 | 8,22 | 8,21 | 8,22 | 27.503 | 1.491.865.225 |
| 27/8/2024 | 8,26 | 8,27 | +0,36% | 8,23 | 8,30 | 8,25 | 8,26 | 8,27 | 22.842 | 683.811.582 |
| 26/8/2024 | 8,25 | 8,24 | -0,72% | 8,24 | 8,29 | 8,26 | 8,24 | 8,25 | 15.261 | 703.607.812 |
| 23/8/2024 | 8,25 | 8,30 | +0,61% | 8,23 | 8,31 | 8,27 | 8,29 | 8,30 | 30.307 | 657.496.133 |
| 22/8/2024 | 8,31 | 8,25 | -0,72% | 8,21 | 8,35 | 8,27 | 8,25 | 8,26 | 20.789 | 1.205.353.832 |
| 21/8/2024 | 8,33 | 8,31 | -0,24% | 8,28 | 8,35 | 8,31 | 8,31 | 8,32 | 17.388 | 493.875.535 |
| 20/8/2024 | 8,37 | 8,33 | -0,72% | 8,26 | 8,39 | 8,32 | 8,33 | 8,34 | 21.403 | 1.099.396.647 |
| 19/8/2024 | 8,27 | 8,39 | +1,45% | 8,27 | 8,43 | 8,38 | 8,38 | 8,39 | 40.376 | 1.973.863.028 |
| 16/8/2024 | 8,24 | 8,27 | +0,49% | 8,24 | 8,28 | 8,25 | 8,26 | 8,27 | 8.012 | 741.450.344 |
| 15/8/2024 | 8,13 | 8,23 | +1,23% | 8,13 | 8,24 | 8,18 | 8,22 | 8,23 | 1.107 | 685.168.567 |
| 14/8/2024 | 8,12 | 8,13 | +0,25% | 8,11 | 8,15 | 8,13 | 8,13 | 8,14 | 4.616 | 533.975.622 |
| 13/8/2024 | 8,15 | 8,11 | -0,98% | 8,08 | 8,17 | 8,12 | 8,11 | 8,12 | 7.687 | 621.282.600 |
| 12/8/2024 | 8,18 | 8,19 | -0,12% | 8,14 | 8,21 | 8,17 | 8,18 | 8,19 | 2.733 | 927.923.524 |
| 9/8/2024 | 8,17 | 8,20 | +0,49% | 8,13 | 8,22 | 8,18 | 8,19 | 8,20 | 6.563 | 897.733.648 |
| 8/8/2024 | 8,19 | 8,16 | -0,12% | 8,13 | 8,20 | 8,15 | 8,15 | 8,16 | 4.907 | 538.753.592 |
| 7/8/2024 | 8,18 | 8,17 | -0,12% | 8,16 | 8,22 | 8,18 | 8,16 | 8,17 | 6.099 | 585.017.039 |
| 6/8/2024 | 8,18 | 8,18 | 0,00% | 8,15 | 8,26 | 8,18 | 8,16 | 8,18 | 9.688 | 966.015.428 |
| 5/8/2024 | 8,25 | 8,18 | -0,85% | 8,13 | 8,25 | 8,18 | 8,17 | 8,18 | 3.590 | 797.080.481 |
| 2/8/2024 | 8,29 | 8,25 | -0,24% | 8,22 | 8,33 | 8,28 | 8,25 | 8,26 | 7.505 | 517.975.921 |
| 1/8/2024 | 8,24 | 8,27 | +0,36% | 8,24 | 8,31 | 8,27 | 8,26 | 8,27 | 2.823 | 444.635.967 |
| 31/7/2024 | 8,20 | 8,24 | +0,73% | 8,19 | 8,27 | 8,22 | 8,23 | 8,24 | 4.356 | 777.334.451 |
| 30/7/2024 | 8,21 | 8,18 | -0,12% | 8,16 | 8,21 | 8,18 | 8,18 | 8,19 | 5.166 | 914.898.779 |
| 29/7/2024 | 8,32 | 8,19 | -1,80% | 8,19 | 8,42 | 8,30 | 8,18 | 8,19 | 7.001 | 1.067.606.007 |
| 26/7/2024 | 8,28 | 8,34 | +0,72% | 8,28 | 8,36 | 8,33 | 8,32 | 8,34 | 2.825 | 404.572.236 |
| 25/7/2024 | 8,27 | 8,28 | +0,12% | 8,24 | 8,32 | 8,27 | 8,28 | 8,30 | 4.694 | 416.267.631 |
| 24/7/2024 | 8,36 | 8,27 | -0,96% | 8,24 | 8,36 | 8,30 | 8,26 | 8,27 | 9.590 | 624.767.259 |
| 23/7/2024 | 8,39 | 8,35 | -0,36% | 8,35 | 8,40 | 8,36 | 8,35 | 8,37 | 9.336 | 454.993.764 |
| 22/7/2024 | 8,45 | 8,38 | -1,18% | 8,37 | 8,49 | 8,41 | 8,38 | 8,39 | 8.711 | 779.635.451 |