Capitania

CPFF11
🏛️ brazil →
69.90
Last Update: 2025-03-17
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
2022-12-29 54.98 54.98 54.11 54.11 0.0M
2022-12-28 55.27 55.27 54.11 54.12 0.0M
2022-12-27 55.10 55.10 54.11 54.11 0.0M
2022-12-26 54.32 55.31 54.14 54.69 0.0M
2022-12-23 53.89 56.27 53.88 54.72 0.0M
2022-12-22 54.28 54.63 53.86 53.99 0.0M
2022-12-21 54.20 54.94 53.86 54.28 0.0M
2022-12-20 54.14 54.23 52.94 54.21 0.0M
2022-12-19 53.87 54.67 53.86 54.14 0.0M
2022-12-16 55.61 55.61 53.90 54.68 0.0M
2022-12-15 55.68 56.22 54.17 55.61 0.0M
2022-12-14 55.05 57.09 54.55 55.82 0.0M
2022-12-13 55.88 56.30 54.47 55.05 0.0M
2022-12-12 54.50 56.22 54.21 55.88 0.0M
2022-12-09 55.37 55.47 53.90 54.50 0.0M
2022-12-08 56.37 56.58 53.73 55.37 0.0M
2022-12-07 57.99 58.20 56.32 56.37 0.0M
2022-12-06 58.32 58.73 57.97 57.99 0.0M
2022-12-05 59.34 59.34 58.08 58.33 0.0M
2022-12-02 58.69 59.52 58.61 59.35 0.0M
2022-12-01 59.60 60.63 58.31 58.69 0.0M
2022-11-30 58.09 59.52 57.95 59.52 0.0M
2022-11-29 58.75 58.75 57.94 58.09 0.0M
2022-11-28 59.08 59.92 58.22 58.77 0.0M
2022-11-25 58.42 60.33 57.96 60.33 0.0M
2022-11-24 59.05 59.10 57.94 59.10 0.0M
2022-11-23 59.84 59.84 57.94 59.06 0.0M
2022-11-22 59.85 59.85 58.77 59.84 0.0M
2022-11-21 58.90 60.34 58.03 59.85 0.0M
2022-11-18 59.80 60.51 58.70 60.51 0.0M
2022-11-17 60.34 60.47 59.54 60.47 0.0M
2022-11-16 60.53 60.54 60.34 60.34 0.0M
2022-11-14 60.78 60.80 60.09 60.54 0.0M
2022-11-11 61.57 62.24 60.73 61.61 0.0M
2022-11-10 62.24 62.24 61.45 61.98 0.0M
2022-11-09 62.30 62.30 61.56 62.30 0.0M
2022-11-08 61.58 62.53 61.56 62.30 0.0M
2022-11-07 62.07 62.08 61.56 62.08 0.0M
2022-11-04 62.39 62.73 61.89 62.09 0.0M
2022-11-03 63.04 63.14 61.94 62.80 0.0M
2022-11-01 62.51 63.27 61.93 63.04 0.0M
2022-10-31 63.55 63.55 62.29 63.55 0.0M
2022-10-28 62.79 63.55 61.85 63.55 0.0M
2022-10-27 62.49 62.79 61.89 62.79 0.0M
2022-10-26 61.47 63.45 60.87 63.45 0.0M
2022-10-25 61.80 62.12 61.47 61.80 0.0M
2022-10-24 61.06 61.80 60.87 61.80 0.0M
2022-10-21 60.83 61.13 60.73 61.06 0.0M
2022-10-20 60.87 61.17 60.81 60.94 0.0M
2022-10-19 60.97 61.46 60.87 60.89 0.0M
2022-10-18 61.08 61.21 60.87 60.88 0.0M
2022-10-17 61.35 61.59 60.87 61.08 0.0M
2022-10-14 61.97 61.97 61.35 61.35 0.0M
2022-10-13 61.66 61.97 61.30 61.97 0.0M
2022-10-11 62.21 62.44 61.56 61.89 0.0M
2022-10-10 62.25 62.27 61.31 62.21 0.0M
2022-10-07 61.29 62.62 61.29 62.18 0.0M
2022-10-06 61.77 61.92 60.98 61.59 0.0M
2022-10-05 61.25 62.00 61.25 61.77 0.0M
2022-10-04 61.81 61.83 61.25 61.83 0.0M
2022-10-03 61.78 61.81 61.24 61.81 0.0M
2022-09-30 60.98 61.81 60.98 61.78 0.0M
2022-09-29 61.40 62.19 60.98 61.31 0.0M
2022-09-28 61.55 61.73 60.98 61.40 0.0M
2022-09-27 62.37 62.65 60.94 61.56 0.0M
2022-09-26 62.64 63.03 62.23 62.30 0.0M
2022-09-23 63.33 63.33 62.55 63.04 0.0M
2022-09-22 62.30 63.44 61.26 63.24 0.0M
2022-09-21 60.57 62.62 60.57 62.55 0.0M
2022-09-20 60.60 60.71 60.04 60.71 0.0M
2022-09-19 60.65 60.65 60.32 60.61 0.0M
2022-09-16 60.47 60.65 60.09 60.65 0.0M
2022-09-15 60.76 60.76 60.34 60.47 0.0M
2022-09-14 60.72 60.76 60.05 60.76 0.0M
2022-09-13 60.60 60.73 59.99 60.72 0.0M
2022-09-12 60.83 61.37 60.51 61.16 0.0M
2022-09-09 60.82 61.81 60.54 60.83 0.0M
2022-09-08 60.49 61.15 60.49 60.81 0.0M
2022-09-06 60.59 60.85 60.49 60.83 0.0M
2022-09-05 60.49 61.08 60.49 60.50 0.0M
2022-09-02 60.43 61.63 60.01 60.49 0.0M
2022-09-01 60.11 60.64 59.86 60.64 0.0M
2022-08-31 59.85 60.27 59.85 60.27 0.0M
2022-08-30 60.12 60.14 59.69 59.95 0.0M
2022-08-29 59.80 60.19 59.61 59.85 0.0M
2022-08-26 59.94 60.20 59.53 59.94 0.0M
2022-08-25 59.30 60.26 59.30 59.94 0.0M
2022-08-24 59.72 59.98 59.28 59.82 0.0M
2022-08-23 59.78 59.99 59.14 59.72 0.0M
2022-08-22 58.72 60.02 58.20 60.01 0.0M
2022-08-19 58.01 58.62 57.96 58.51 0.0M
2022-08-18 57.96 58.09 57.86 58.00 0.0M
2022-08-17 57.96 58.21 57.85 57.95 0.0M
2022-08-16 58.02 58.20 57.82 57.99 0.0M
2022-08-15 58.07 58.29 57.73 58.03 0.0M
2022-08-12 58.79 58.79 58.27 58.74 0.0M
2022-08-11 58.46 58.79 57.79 58.79 0.0M
2022-08-10 57.50 58.78 57.25 58.58 0.0M
2022-08-09 57.14 58.10 56.51 57.79 0.0M
2022-08-08 56.86 57.46 56.60 57.04 0.0M
2022-08-05 56.58 57.00 56.48 56.86 0.0M
2022-08-04 56.48 57.07 56.47 56.69 0.0M
2022-08-03 56.63 57.70 56.48 56.48 0.0M
2022-08-02 56.80 57.28 56.47 56.79 0.0M
2022-08-01 56.73 56.73 56.21 56.72 0.0M
2022-07-29 56.22 56.79 56.15 56.73 0.0M
2022-07-28 56.34 56.57 56.07 56.57 0.0M
2022-07-27 57.01 57.33 56.69 57.08 0.0M
2022-07-26 56.95 57.40 56.94 57.27 0.0M
2022-07-25 57.08 57.27 56.75 57.11 0.0M
2022-07-22 57.27 57.98 56.69 57.08 0.0M
2022-07-21 58.76 58.76 56.77 57.27 0.0M
2022-07-20 56.89 59.17 56.69 58.81 0.0M
2022-07-19 57.35 57.35 56.69 56.73 0.0M
2022-07-18 56.83 57.38 56.66 57.02 0.0M
2022-07-15 57.29 57.36 56.67 57.15 0.0M
2022-07-14 57.16 57.16 56.15 57.15 0.0M
2022-07-13 57.01 57.24 56.98 57.13 0.0M
2022-07-12 57.27 57.35 56.57 57.23 0.0M
2022-07-11 57.39 57.39 57.01 57.27 0.0M
2022-07-08 56.90 57.52 56.82 57.51 0.0M
2022-07-07 56.75 56.99 56.50 56.99 0.0M
2022-07-06 56.96 56.98 56.35 56.82 0.0M
2022-07-05 57.05 57.07 56.78 56.82 0.0M
2022-07-04 56.79 57.15 56.49 57.07 0.0M
2022-07-01 56.43 57.15 56.43 57.09 0.0M
2022-06-30 56.55 56.94 56.13 56.94 0.0M
2022-06-29 56.56 56.56 56.11 56.56 0.0M
2022-06-28 57.12 57.32 56.12 56.56 0.0M
2022-06-27 56.91 57.36 56.53 56.77 0.0M
2022-06-24 57.01 57.39 56.09 56.91 0.0M
2022-06-23 57.30 57.43 56.74 57.22 0.0M
2022-06-22 57.19 57.61 56.73 57.32 0.0M
2022-06-21 57.10 57.62 57.06 57.57 0.0M
2022-06-20 57.00 57.63 56.91 57.63 0.0M
2022-06-17 57.32 57.61 56.74 57.00 0.0M
2022-06-15 57.57 57.65 56.49 57.32 0.0M
2022-06-14 57.60 57.60 56.51 57.58 0.0M
2022-06-13 57.73 57.73 56.11 57.24 0.0M
2022-06-10 58.58 58.99 57.92 58.47 0.0M
2022-06-09 57.11 59.01 57.11 58.58 0.0M
2022-06-08 58.07 58.48 57.12 58.00 0.0M
2022-06-07 58.54 58.59 57.91 58.30 0.0M
2022-06-06 58.07 58.63 57.95 58.25 0.0M
2022-06-03 57.85 58.57 57.85 58.23 0.0M
2022-06-02 57.97 58.66 57.60 58.05 0.0M
2022-06-01 58.21 58.24 57.43 57.98 0.0M
2022-05-31 57.41 58.24 57.30 58.23 0.0M
2022-05-30 58.05 58.17 57.46 57.76 0.0M
2022-05-27 57.41 58.05 57.07 58.05 0.0M
2022-05-26 57.55 57.55 56.76 57.41 0.0M
2022-05-25 56.96 57.56 56.58 57.56 0.0M
2022-05-24 57.00 57.66 56.02 56.99 0.1M
2022-05-23 57.16 57.75 56.72 57.40 0.0M
2022-05-20 56.86 57.53 56.64 57.16 0.0M
2022-05-19 56.86 57.24 56.86 57.24 0.0M
2022-05-18 57.83 57.83 56.67 57.23 0.0M
2022-05-17 57.22 58.07 57.22 57.61 0.0M
2022-05-16 57.08 57.65 57.06 57.22 0.0M
2022-05-13 58.06 58.06 57.24 57.82 0.0M
2022-05-12 58.03 58.07 56.82 58.07 0.0M
2022-05-11 57.81 58.23 56.64 58.07 0.0M
2022-05-10 57.41 57.81 56.09 57.66 0.0M
2022-05-09 57.73 57.74 55.50 57.74 0.0M
2022-05-06 57.66 58.47 57.25 58.47 0.0M
2022-05-05 57.00 58.56 57.00 58.09 0.0M
2022-05-04 57.98 58.51 57.07 57.35 0.0M
2022-05-03 58.18 58.79 57.47 57.98 0.0M
2022-05-02 58.97 59.17 58.13 58.80 0.0M
2022-04-29 58.31 58.97 57.91 58.97 0.0M
2022-04-28 57.66 58.29 57.00 58.23 0.0M
2022-04-27 57.76 58.20 57.55 58.06 0.0M
2022-04-26 58.20 58.32 57.61 57.76 0.0M
2022-04-25 58.28 58.60 57.96 58.16 0.0M
2022-04-22 58.55 59.97 58.29 58.43 0.0M
2022-04-20 58.56 59.80 58.18 58.40 0.0M
2022-04-19 58.56 58.93 58.40 58.48 0.0M
2022-04-18 58.56 58.57 58.08 58.56 0.0M
2022-04-14 59.12 59.12 58.19 58.68 0.0M
2022-04-13 60.41 61.39 59.18 59.73 0.0M
2022-04-12 59.86 60.41 59.57 60.41 0.0M
2022-04-11 58.79 59.88 58.79 59.87 0.0M
2022-04-08 59.08 59.72 59.08 59.61 0.0M
2022-04-07 60.06 60.06 59.07 59.66 0.0M
2022-04-06 59.96 60.29 59.07 59.57 0.0M
2022-04-05 59.24 60.39 59.24 59.95 0.0M
2022-04-04 59.66 60.06 59.57 59.71 0.0M
2022-04-01 59.48 59.66 59.25 59.66 0.0M
2022-03-31 58.26 59.47 58.25 59.42 0.0M
2022-03-30 58.10 59.47 57.42 59.47 0.0M
2022-03-29 57.29 58.68 57.29 58.14 0.0M
2022-03-28 57.91 58.16 57.04 57.29 0.0M
2022-03-25 57.41 57.91 57.06 57.91 0.0M
2022-03-24 57.24 58.14 57.09 57.59 0.0M
2022-03-23 57.51 58.07 57.04 57.44 0.0M
2022-03-22 56.82 58.16 56.61 57.83 0.1M
2022-03-21 56.67 57.29 56.49 56.60 0.0M
2022-03-18 56.98 57.36 56.53 56.67 0.0M
2022-03-17 56.83 57.74 56.70 56.99 0.0M
2022-03-16 57.28 57.29 56.78 56.83 0.0M
2022-03-15 56.99 57.39 56.78 57.28 0.0M
2022-03-14 58.38 58.38 57.02 57.41 0.0M
2022-03-11 57.88 58.65 57.41 57.85 0.0M
2022-03-10 58.23 59.49 57.51 57.88 0.0M
2022-03-09 58.17 58.24 57.71 58.24 0.0M
2022-03-08 58.65 58.65 57.32 58.24 0.0M
2022-03-07 58.63 58.63 57.95 58.49 0.0M
2022-03-04 58.54 58.74 58.16 58.63 0.0M
2022-03-03 57.81 58.55 57.81 58.55 0.0M
2022-03-02 58.83 58.83 58.22 58.56 0.0M
2022-02-25 59.08 59.12 57.74 58.84 0.0M
2022-02-24 58.96 59.17 57.72 59.08 0.0M
2022-02-23 58.71 59.11 58.21 58.96 0.2M
2022-02-22 58.71 59.33 57.72 58.63 0.0M
2022-02-21 58.94 59.29 58.28 58.71 0.0M
2022-02-18 58.86 59.29 58.13 58.94 0.0M
2022-02-17 59.36 59.36 58.44 58.86 0.0M
2022-02-16 58.96 59.32 58.37 58.95 0.0M
2022-02-15 59.45 59.57 58.27 58.96 0.0M
2022-02-14 58.70 60.62 58.06 58.75 0.0M
2022-02-11 58.24 58.71 58.24 58.70 0.0M
2022-02-10 70.97 70.97 70.20 70.63 0.0M
2022-02-09 71.09 71.10 70.07 70.97 0.0M
2022-02-08 70.51 70.99 69.67 70.79 0.0M
2022-02-07 71.61 71.96 70.84 71.22 0.0M
2022-02-04 71.49 72.89 71.00 71.56 0.0M
2022-02-03 70.72 72.96 70.67 71.50 0.0M
2022-02-02 71.31 71.65 70.70 71.07 0.0M
2022-02-01 71.96 72.00 70.46 71.31 0.0M
2022-01-31 72.54 72.54 71.37 71.97 0.0M
2022-01-28 70.92 72.16 70.11 71.78 0.0M
2022-01-27 71.52 72.94 70.90 71.99 0.0M
2022-01-26 72.10 72.70 71.60 72.20 0.0M
2022-01-25 73.45 75.49 73.15 74.25 0.0M
2022-01-24 70.63 75.75 70.63 73.70 0.0M
2022-01-21 72.00 72.47 71.11 71.98 0.0M
2022-01-20 70.70 72.58 70.11 71.65 0.0M
2022-01-19 70.70 70.70 69.65 70.42 0.0M
2022-01-18 69.82 70.19 69.55 70.00 0.0M
2022-01-17 69.87 70.64 69.66 69.97 0.0M
2022-01-14 69.94 70.26 69.75 69.87 0.0M
2022-01-13 69.69 69.99 69.30 69.72 0.0M
2022-01-12 69.69 69.70 69.25 69.38 0.0M
2022-01-11 69.36 70.79 69.21 69.50 0.0M
2022-01-10 69.66 69.66 68.70 69.37 0.0M
2022-01-07 69.31 69.45 68.73 69.19 0.0M
2022-01-06 69.39 69.49 68.71 69.15 0.0M
2022-01-05 69.44 69.73 69.19 69.19 0.0M
2022-01-04 69.39 70.03 69.38 69.44 0.0M
2022-01-03 69.82 69.82 68.70 69.39 0.0M