Capitania Agro Strategies Fiagro Imobiliario

CPTR11
🏛️ brazil →
7.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 8.93 9.02 8.93 8.98 0.1M
2023-12-27 8.94 9.00 8.91 8.94 0.2M
2023-12-26 9.10 9.10 8.83 8.94 0.3M
2023-12-22 8.80 9.17 8.76 9.10 0.3M
2023-12-21 8.80 8.85 8.75 8.75 0.1M
2023-12-20 8.75 8.80 8.71 8.80 0.1M
2023-12-19 8.73 8.81 8.65 8.75 0.2M
2023-12-18 8.88 8.88 8.76 8.78 0.2M
2023-12-15 8.76 8.91 8.74 8.88 0.4M
2023-12-14 8.79 8.85 8.75 8.76 0.2M
2023-12-13 8.80 8.87 8.61 8.79 0.2M
2023-12-12 8.98 9.00 8.87 8.92 0.1M
2023-12-11 8.88 9.02 8.83 8.99 0.1M
2023-12-08 8.87 8.94 8.86 8.92 0.1M
2023-12-07 8.86 8.90 8.83 8.87 0.1M
2023-12-06 8.86 8.90 8.82 8.86 0.1M
2023-12-05 8.87 8.97 8.85 8.86 0.1M
2023-12-04 9.02 9.04 8.86 8.94 0.1M
2023-12-01 8.90 9.05 8.82 9.02 0.2M
2023-11-30 8.86 8.96 8.82 8.90 0.1M
2023-11-29 8.86 8.95 8.81 8.85 0.1M
2023-11-28 8.90 8.98 8.81 8.85 0.2M
2023-11-27 8.99 9.05 8.88 8.90 0.3M
2023-11-24 9.01 9.06 8.99 9.00 0.1M
2023-11-23 9.06 9.06 9.00 9.01 0.2M
2023-11-22 9.13 9.16 9.00 9.02 0.3M
2023-11-21 9.17 9.20 9.08 9.13 0.2M
2023-11-20 9.27 9.27 9.11 9.18 0.1M
2023-11-17 9.14 9.24 9.12 9.23 0.1M
2023-11-16 9.14 9.15 9.06 9.12 0.2M
2023-11-14 9.05 9.09 8.98 9.02 0.4M
2023-11-13 9.49 9.49 9.13 9.17 0.2M
2023-11-10 9.41 9.47 9.40 9.43 0.2M
2023-11-09 9.53 9.59 9.42 9.46 0.2M
2023-11-08 9.51 9.64 9.49 9.53 0.1M
2023-11-07 9.49 9.59 9.48 9.51 0.1M
2023-11-06 9.50 9.61 9.46 9.50 0.1M
2023-11-03 9.49 9.51 9.45 9.50 0.1M
2023-11-01 9.54 9.54 9.43 9.47 0.1M
2023-10-31 9.48 9.60 9.44 9.49 0.1M
2023-10-30 9.54 9.60 9.43 9.46 0.1M
2023-10-27 9.48 9.55 9.48 9.52 0.1M
2023-10-26 9.53 9.53 9.45 9.48 0.1M
2023-10-25 9.53 9.56 9.50 9.53 0.1M
2023-10-24 9.57 9.69 9.53 9.53 0.5M
2023-10-23 9.61 9.64 9.54 9.57 0.1M
2023-10-20 9.54 9.69 9.54 9.61 0.1M
2023-10-19 9.55 9.63 9.50 9.55 0.1M
2023-10-18 9.65 9.65 9.51 9.52 0.1M
2023-10-17 9.62 9.69 9.52 9.61 0.1M
2023-10-16 9.66 9.72 9.61 9.63 0.1M
2023-10-13 9.70 9.73 9.40 9.71 0.1M
2023-10-11 9.97 9.98 9.90 9.96 0.2M
2023-10-10 9.90 9.96 9.90 9.96 0.1M
2023-10-09 9.93 9.95 9.85 9.95 0.1M
2023-10-06 9.90 9.93 9.86 9.91 0.1M
2023-10-05 9.88 9.93 9.85 9.90 0.1M
2023-10-04 9.90 9.94 9.81 9.87 0.1M
2023-10-03 9.93 9.93 9.81 9.84 0.1M
2023-10-02 9.97 9.97 9.83 9.93 0.1M
2023-09-29 9.89 9.95 9.82 9.94 0.2M
2023-09-28 9.78 9.92 9.74 9.89 0.1M
2023-09-27 9.74 9.83 9.68 9.77 0.2M
2023-09-26 9.70 9.85 9.63 9.68 0.1M
2023-09-25 98.24 98.50 97.15 97.19 0.1M
2023-09-22 97.33 98.48 97.01 98.07 0.0M
2023-09-21 97.84 97.84 96.82 97.19 0.0M
2023-09-20 96.92 98.00 96.77 97.00 0.0M
2023-09-19 96.81 97.21 96.68 96.79 0.0M
2023-09-18 97.01 97.20 96.55 97.00 0.0M
2023-09-15 96.41 97.99 96.41 96.51 0.0M
2023-09-14 96.40 96.74 96.05 96.40 0.0M
2023-09-13 97.01 97.48 97.00 97.40 0.0M
2023-09-12 97.15 97.27 96.71 97.01 0.0M
2023-09-11 97.00 97.20 96.20 97.20 0.0M
2023-09-09 97.00 97.00 97.00 97.00 0.0M
2023-09-08 96.85 96.99 96.57 96.99 0.0M
2023-09-06 96.58 96.99 96.24 96.51 0.0M
2023-09-05 96.11 96.59 96.11 96.45 0.0M
2023-09-04 96.50 96.75 96.00 96.36 0.0M
2023-09-02 96.50 96.50 96.50 96.50 0.0M
2023-09-01 96.60 96.75 96.10 96.38 0.0M
2023-08-31 96.82 96.89 96.10 96.13 0.0M
2023-08-30 96.70 96.99 96.50 96.70 0.0M
2023-08-29 96.73 97.00 96.35 96.50 0.0M
2023-08-28 96.79 96.79 96.00 96.73 0.0M
2023-08-25 96.85 97.00 96.44 96.74 0.0M
2023-08-24 96.97 97.05 96.50 96.69 0.0M
2023-08-23 96.69 97.05 96.50 96.88 0.0M
2023-08-22 96.93 97.04 96.50 96.69 0.0M
2023-08-21 96.37 96.97 96.23 96.97 0.0M
2023-08-18 96.24 96.51 96.10 96.23 0.0M
2023-08-17 96.43 96.56 96.23 96.28 0.0M
2023-08-16 96.47 96.89 96.12 96.24 0.0M
2023-08-15 96.84 97.00 96.52 96.61 0.0M
2023-08-14 97.07 97.07 96.20 96.84 0.0M
2023-08-11 96.50 96.99 96.13 96.99 0.0M
2023-08-10 97.80 98.13 97.79 97.99 0.0M
2023-08-09 97.72 98.15 97.66 97.80 0.0M
2023-08-08 98.01 98.03 97.50 98.01 0.0M
2023-08-07 97.99 98.15 97.21 97.89 0.0M
2023-08-04 97.86 98.00 97.35 97.94 0.0M
2023-08-03 96.68 97.98 96.43 97.79 0.0M
2023-08-02 96.40 96.70 96.39 96.69 0.0M
2023-08-01 96.52 96.70 96.15 96.45 0.0M
2023-07-31 96.40 96.84 96.30 96.52 0.0M
2023-07-28 96.29 96.47 96.17 96.47 0.0M
2023-07-27 96.06 96.47 96.06 96.25 0.0M
2023-07-26 96.10 96.29 95.91 96.02 0.0M
2023-07-25 95.96 96.20 95.75 96.10 0.0M
2023-07-24 95.70 96.18 95.70 95.90 0.0M
2023-07-21 95.53 95.87 95.40 95.75 0.0M
2023-07-20 95.83 96.28 95.55 95.74 0.0M
2023-07-19 96.07 96.37 95.61 95.93 0.0M
2023-07-18 96.00 96.33 95.87 96.07 0.0M
2023-07-17 96.05 96.40 95.88 95.95 0.0M
2023-07-14 96.00 96.12 95.85 95.87 0.0M
2023-07-13 96.22 96.28 95.85 96.04 0.0M
2023-07-12 97.48 97.50 97.00 97.19 0.0M
2023-07-11 97.57 97.59 97.15 97.15 0.0M
2023-07-10 97.30 97.85 97.05 97.15 0.0M
2023-07-07 97.25 97.45 97.00 97.24 0.0M
2023-07-06 97.13 97.53 96.99 97.25 0.0M
2023-07-05 97.13 97.55 97.01 97.13 0.0M
2023-07-04 97.39 97.93 97.00 97.13 0.0M
2023-07-03 97.45 98.08 97.20 97.31 0.0M
2023-06-30 97.12 97.46 96.90 97.20 0.0M
2023-06-29 97.38 97.70 96.81 97.12 0.0M
2023-06-28 97.40 97.51 96.80 97.18 0.0M
2023-06-27 97.32 97.72 97.00 97.40 0.0M
2023-06-26 97.34 97.98 97.00 97.33 0.0M
2023-06-23 97.01 97.64 97.01 97.34 0.0M
2023-06-22 97.40 98.00 97.00 97.03 0.0M
2023-06-21 97.25 97.50 97.00 97.20 0.0M
2023-06-20 97.25 97.49 97.00 97.25 0.0M
2023-06-19 97.20 97.46 96.90 97.35 0.0M
2023-06-16 96.89 97.53 96.83 97.16 0.0M
2023-06-15 97.19 98.45 96.51 96.87 0.0M
2023-06-14 97.22 97.22 96.60 96.85 0.0M
2023-06-13 98.01 98.62 97.85 98.49 0.0M
2023-06-12 98.17 98.30 97.80 98.01 0.0M
2023-06-09 97.77 98.88 97.55 98.17 0.0M
2023-06-07 97.50 99.00 97.28 97.49 0.0M
2023-06-06 97.40 97.50 97.02 97.47 0.0M
2023-06-05 97.18 97.50 96.78 97.25 0.0M
2023-06-02 96.69 97.29 96.28 96.90 0.0M
2023-06-01 96.20 96.79 96.00 96.36 0.0M
2023-05-31 96.00 96.23 95.86 96.01 0.0M
2023-05-30 96.50 96.50 95.71 95.75 0.0M
2023-05-29 97.00 97.00 96.01 96.17 0.0M
2023-05-26 96.48 97.73 96.00 96.99 0.0M
2023-05-25 96.03 96.50 95.81 96.32 0.0M
2023-05-24 96.29 96.29 95.80 96.03 0.0M
2023-05-23 96.24 96.30 95.84 96.27 0.0M
2023-05-22 96.45 96.50 95.50 96.05 0.0M
2023-05-19 95.58 96.37 95.58 96.03 0.0M
2023-05-18 95.90 95.98 95.35 95.58 0.0M
2023-05-17 95.59 96.00 95.59 95.68 0.0M
2023-05-16 95.79 96.32 95.05 95.58 0.0M
2023-05-15 95.56 95.89 95.50 95.79 0.0M
2023-05-12 95.45 96.74 94.57 95.55 0.0M
2023-05-11 96.59 97.07 96.50 96.90 0.0M
2023-05-10 96.30 96.80 96.05 96.80 0.0M
2023-05-09 96.29 96.66 95.90 96.23 0.0M
2023-05-08 96.30 96.49 95.62 96.40 0.0M
2023-05-06 96.06 96.06 96.06 96.06 0.0M
2023-05-05 96.03 96.09 95.30 96.00 0.0M
2023-05-04 95.80 96.30 95.30 95.34 0.0M
2023-05-03 95.68 95.88 94.91 95.69 0.0M
2023-05-02 94.70 96.00 94.60 94.65 0.0M
2023-04-28 94.57 94.94 94.03 94.50 0.0M
2023-04-27 94.88 95.24 94.20 94.34 0.0M
2023-04-26 95.01 95.40 94.73 94.88 0.0M
2023-04-25 94.80 95.99 94.63 95.00 0.0M
2023-04-24 94.90 95.90 94.72 94.74 0.0M
2023-04-20 94.98 95.55 94.61 94.91 0.0M
2023-04-19 95.33 95.33 94.07 94.50 0.0M
2023-04-18 97.19 97.49 94.46 94.87 0.0M
2023-04-17 95.52 97.71 95.00 97.20 0.0M
2023-04-14 94.73 95.59 94.25 95.55 0.0M
2023-04-13 96.32 96.32 95.75 96.22 0.0M
2023-04-12 96.54 96.91 96.00 96.32 0.0M
2023-04-11 97.03 97.35 95.55 96.20 0.0M
2023-04-10 97.01 97.50 96.00 97.03 0.0M
2023-04-06 96.92 97.31 96.50 96.84 0.0M
2023-04-05 96.50 97.39 96.00 96.83 0.0M
2023-04-04 97.44 97.49 95.70 96.48 0.0M
2023-04-03 96.85 97.88 96.20 97.30 0.0M
2023-03-31 95.65 96.99 95.49 96.80 0.0M
2023-03-30 95.95 95.95 95.00 95.24 0.0M
2023-03-29 96.50 96.65 95.15 95.96 0.0M
2023-03-28 96.50 96.93 96.12 96.20 0.0M
2023-03-27 96.06 96.88 96.01 96.50 0.0M
2023-03-24 95.47 96.42 95.43 96.30 0.0M
2023-03-23 95.94 96.40 95.34 95.34 0.0M
2023-03-22 96.13 96.28 95.40 95.87 0.0M
2023-03-21 95.60 96.20 95.41 95.99 0.0M
2023-03-20 96.06 96.49 95.06 95.59 0.0M
2023-03-17 96.89 96.93 96.05 96.69 0.0M
2023-03-16 96.49 96.90 95.60 96.50 0.0M
2023-03-15 97.10 97.25 96.00 96.44 0.0M
2023-03-14 97.03 97.51 94.61 97.30 0.0M
2023-03-13 97.86 98.10 97.00 97.00 0.0M
2023-03-10 98.45 99.15 98.30 98.89 0.0M
2023-03-09 98.99 98.99 98.02 98.45 0.0M
2023-03-08 98.90 99.33 98.57 98.99 0.0M
2023-03-07 98.95 99.41 98.50 98.82 0.0M
2023-03-06 98.71 99.00 98.14 98.98 0.0M
2023-03-03 98.35 98.84 98.11 98.70 0.0M
2023-03-02 98.37 98.75 98.03 98.40 0.0M
2023-03-01 98.85 98.94 98.11 98.15 0.0M
2023-02-28 98.68 99.08 98.24 98.28 0.0M
2023-02-27 98.38 98.69 97.82 98.68 0.0M
2023-02-24 98.37 98.47 97.85 98.40 0.0M
2023-02-23 98.45 98.52 97.80 98.39 0.0M
2023-02-22 98.47 98.49 97.65 98.45 0.0M
2023-02-17 97.90 99.50 97.55 97.83 0.0M
2023-02-16 97.95 99.46 97.35 98.04 0.0M
2023-02-15 97.32 98.25 97.05 98.21 0.0M
2023-02-14 97.35 97.35 96.94 97.32 0.0M
2023-02-13 97.01 97.50 96.90 96.93 0.0M
2023-02-10 98.32 98.45 98.05 98.28 0.0M
2023-02-09 98.50 98.88 97.94 98.45 0.0M
2023-02-08 98.29 98.90 97.94 98.64 0.0M
2023-02-07 98.53 98.53 97.90 98.34 0.0M
2023-02-06 98.12 98.56 97.77 98.35 0.0M
2023-02-03 98.22 98.59 97.77 98.12 0.0M
2023-02-02 98.08 98.64 97.50 98.22 0.0M
2023-02-01 98.02 98.70 97.55 98.08 0.0M
2023-01-31 98.29 98.67 97.75 98.00 0.0M
2023-01-30 98.43 98.43 97.30 98.20 0.0M
2023-01-27 97.50 98.70 97.20 97.85 0.0M
2023-01-26 98.00 98.74 97.10 97.50 0.0M
2023-01-25 97.87 98.59 97.15 97.67 0.0M
2023-01-24 97.54 98.19 97.00 97.87 0.0M
2023-01-23 98.81 98.99 97.32 97.55 0.0M
2023-01-20 99.40 99.40 98.20 98.36 0.0M
2023-01-19 99.74 99.74 98.74 99.19 0.0M
2023-01-18 99.00 99.95 98.56 99.75 0.0M
2023-01-17 98.43 99.95 98.01 98.56 0.0M
2023-01-16 98.20 98.70 97.60 98.17 0.0M
2023-01-13 98.19 98.25 97.40 98.14 0.0M
2023-01-12 97.58 98.99 97.00 97.30 0.0M
2023-01-11 97.99 98.50 97.09 98.50 0.0M
2023-01-10 97.51 97.98 97.30 97.95 0.0M
2023-01-09 97.58 98.09 97.08 97.49 0.0M
2023-01-06 97.46 97.96 97.18 97.49 0.0M
2023-01-05 97.46 98.37 97.15 97.23 0.0M
2023-01-04 98.01 98.01 97.30 97.65 0.0M
2023-01-03 97.85 99.00 97.20 98.01 0.0M
2023-01-02 99.15 100.15 97.60 97.85 0.0M