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
2023-12-28 68.83 69.67 68.83 69.27 0.0M
2023-12-27 69.11 69.11 68.40 68.82 0.0M
2023-12-26 68.19 69.10 67.57 69.10 0.0M
2023-12-22 67.46 68.18 66.11 68.02 0.0M
2023-12-21 66.62 67.02 65.97 66.34 0.0M
2023-12-20 66.31 67.11 66.31 66.61 0.0M
2023-12-19 67.13 68.25 65.93 66.31 0.0M
2023-12-18 66.20 67.12 66.19 66.56 0.0M
2023-12-15 66.17 67.64 65.90 66.20 0.0M
2023-12-14 66.16 66.30 65.90 65.93 0.0M
2023-12-13 65.99 66.35 65.69 66.16 0.0M
2023-12-12 66.18 66.35 64.65 66.16 0.0M
2023-12-11 66.50 68.16 66.16 66.16 0.0M
2023-12-08 66.94 67.61 66.42 66.88 0.0M
2023-12-07 67.13 67.61 66.06 67.61 0.0M
2023-12-06 67.04 67.57 67.04 67.13 0.0M
2023-12-05 67.08 67.25 66.90 67.04 0.0M
2023-12-04 65.70 67.47 65.70 66.90 0.0M
2023-12-01 65.95 67.47 64.82 65.70 0.0M
2023-11-30 65.69 65.95 65.22 65.95 0.0M
2023-11-29 65.95 65.95 65.25 65.83 0.0M
2023-11-28 65.86 65.86 65.09 65.79 0.0M
2023-11-27 65.61 65.90 64.79 65.86 0.0M
2023-11-24 65.79 65.99 65.09 65.78 0.0M
2023-11-23 65.08 65.81 65.08 65.69 0.0M
2023-11-22 65.53 65.96 65.14 65.82 0.0M
2023-11-21 65.52 67.43 65.14 65.47 0.0M
2023-11-20 65.02 65.53 65.02 65.14 0.0M
2023-11-17 65.02 66.40 65.02 65.39 0.0M
2023-11-16 65.78 65.94 64.90 65.01 0.0M
2023-11-14 66.10 66.15 65.08 65.78 0.0M
2023-11-13 65.54 66.37 65.53 65.54 0.0M
2023-11-10 65.94 66.13 64.97 65.53 0.0M
2023-11-09 66.28 66.90 64.92 66.37 0.0M
2023-11-08 64.89 66.32 64.88 66.32 0.0M
2023-11-07 65.52 65.60 64.47 64.88 0.0M
2023-11-06 65.17 66.16 64.63 65.15 0.0M
2023-11-03 65.10 65.63 64.75 65.14 0.0M
2023-11-01 65.29 66.24 64.62 65.10 0.0M
2023-10-31 65.63 66.58 64.76 65.29 0.0M
2023-10-30 64.47 66.05 63.85 64.48 0.0M
2023-10-27 65.56 65.87 64.75 65.21 0.0M
2023-10-26 63.90 66.07 63.78 65.57 0.0M
2023-10-25 64.14 66.10 63.59 63.72 0.0M
2023-10-24 63.68 64.33 61.96 63.85 0.0M
2023-10-23 64.28 64.35 63.60 63.93 0.0M
2023-10-20 65.71 66.11 63.69 64.35 0.0M
2023-10-19 65.53 66.27 65.37 65.71 0.0M
2023-10-18 66.33 66.58 65.53 65.53 0.0M
2023-10-17 66.26 66.38 65.55 66.15 0.0M
2023-10-16 67.11 67.24 66.24 66.50 0.0M
2023-10-13 66.94 67.17 66.56 66.59 0.0M
2023-10-11 67.00 67.00 66.26 66.94 0.0M
2023-10-10 66.90 67.12 66.27 66.64 0.0M
2023-10-09 67.05 67.26 66.29 66.50 0.0M
2023-10-06 67.28 68.75 66.97 67.00 0.0M
2023-10-05 66.66 67.97 66.66 67.28 0.0M
2023-10-04 66.49 66.94 65.86 65.86 0.0M
2023-10-03 65.86 67.62 65.86 66.50 0.0M
2023-10-02 66.78 66.78 65.78 66.23 0.0M
2023-09-29 66.80 68.31 65.99 66.55 0.0M
2023-09-28 66.72 67.27 66.13 66.82 0.0M
2023-09-27 66.99 67.68 65.79 66.72 0.0M
2023-09-26 67.92 68.75 66.95 66.99 0.0M
2023-09-25 69.02 69.12 67.73 67.92 0.0M
2023-09-22 67.84 69.84 67.83 69.02 0.0M
2023-09-21 68.67 68.90 67.83 68.38 0.0M
2023-09-20 68.52 68.94 67.87 68.25 0.0M
2023-09-19 67.69 68.52 67.69 68.52 0.0M
2023-09-18 67.69 68.14 67.68 67.69 0.0M
2023-09-15 67.69 68.21 67.58 67.68 0.0M
2023-09-14 68.62 68.62 67.64 67.69 0.0M
2023-09-13 69.12 69.12 67.87 67.87 0.0M
2023-09-12 68.02 69.12 67.44 69.12 0.0M
2023-09-11 67.23 68.06 67.19 67.39 0.0M
2023-09-09 78.00 78.00 78.00 78.00 0.0M
2023-09-08 67.73 68.03 67.20 67.23 0.0M
2023-09-06 67.41 68.72 67.18 67.73 0.0M
2023-09-05 68.07 68.71 67.29 67.41 0.0M
2023-09-04 67.99 69.11 67.54 67.86 0.0M
2023-09-02 79.00 79.00 79.00 79.00 0.0M
2023-09-01 68.59 68.81 68.03 68.07 0.0M
2023-08-31 68.58 68.91 68.29 68.72 0.0M
2023-08-30 68.61 68.93 67.51 68.93 0.0M
2023-08-29 68.42 68.62 67.10 68.62 0.0M
2023-08-28 68.00 68.87 66.49 68.33 0.0M
2023-08-25 67.21 67.41 66.79 67.41 0.0M
2023-08-24 67.17 69.11 66.61 67.06 0.0M
2023-08-23 67.64 67.72 66.61 67.17 0.0M
2023-08-22 67.11 67.64 66.88 67.64 0.0M
2023-08-21 67.49 67.55 67.06 67.19 0.0M
2023-08-18 66.80 67.56 65.73 67.56 0.0M
2023-08-17 68.60 68.60 66.87 66.87 0.0M
2023-08-16 67.21 68.60 66.35 67.37 0.0M
2023-08-15 66.13 67.34 65.61 67.21 0.0M
2023-08-14 66.06 68.06 65.30 66.46 0.0M
2023-08-11 66.42 66.43 65.04 65.04 0.0M
2023-08-10 66.06 66.33 65.19 65.49 0.0M
2023-08-09 65.23 66.34 65.23 66.06 0.0M
2023-08-08 65.72 66.15 65.08 65.30 0.0M
2023-08-07 64.71 65.72 64.70 65.72 0.0M
2023-08-04 65.28 65.32 64.70 64.71 0.0M
2023-08-03 64.77 65.62 64.70 65.28 0.0M
2023-08-02 64.43 64.87 64.15 64.70 0.0M
2023-08-01 63.86 64.40 63.25 64.15 0.0M
2023-07-31 63.13 63.71 63.07 63.15 0.0M
2023-07-28 63.31 63.67 63.01 63.12 0.0M
2023-07-27 63.01 63.55 63.00 63.31 0.0M
2023-07-26 64.42 64.42 62.98 63.00 0.0M
2023-07-25 63.58 64.16 63.02 63.34 0.0M
2023-07-24 63.44 65.01 63.16 63.49 0.0M
2023-07-21 63.52 64.01 63.41 63.77 0.0M
2023-07-20 64.03 65.27 62.85 63.52 0.0M
2023-07-19 65.21 65.32 64.02 65.03 0.0M
2023-07-18 64.45 65.30 64.44 64.78 0.0M
2023-07-17 64.01 64.86 62.75 64.45 0.0M
2023-07-14 63.78 64.88 63.24 64.88 0.0M
2023-07-13 64.45 64.53 63.75 63.78 0.0M
2023-07-12 64.27 64.45 63.77 64.44 0.0M
2023-07-11 63.59 64.34 62.30 64.25 0.0M
2023-07-10 62.19 63.61 62.19 63.59 0.0M
2023-07-07 63.73 63.73 62.18 62.19 0.0M
2023-07-06 62.54 63.73 62.18 62.38 0.0M
2023-07-05 63.08 63.08 62.15 62.18 0.0M
2023-07-04 61.16 64.00 61.16 63.09 0.0M
2023-07-03 60.31 61.33 60.26 61.25 0.0M
2023-06-30 59.54 60.39 59.54 60.31 0.0M
2023-06-29 59.07 59.53 59.07 59.53 0.0M
2023-06-28 59.35 59.35 59.07 59.07 0.0M
2023-06-27 59.45 59.45 59.07 59.35 0.0M
2023-06-26 58.95 59.23 58.65 59.19 0.0M
2023-06-23 58.18 58.96 58.14 58.96 0.0M
2023-06-22 58.01 58.52 57.97 58.12 0.0M
2023-06-21 57.97 58.06 57.84 58.05 0.0M
2023-06-20 58.51 58.52 57.63 57.97 0.0M
2023-06-19 57.97 58.65 57.58 57.60 0.0M
2023-06-16 56.99 58.24 56.42 57.97 0.0M
2023-06-15 56.52 57.24 56.22 56.99 0.0M
2023-06-14 57.27 57.41 56.30 56.30 0.0M
2023-06-13 55.74 57.42 55.73 56.99 0.0M
2023-06-12 55.67 56.51 55.67 56.42 0.0M
2023-06-09 54.64 55.75 54.64 55.67 0.0M
2023-06-07 54.64 55.33 54.36 55.33 0.0M
2023-06-06 54.20 54.66 54.17 54.64 0.0M
2023-06-05 53.94 54.44 53.94 54.17 0.0M
2023-06-02 53.79 54.66 53.60 53.94 0.0M
2023-06-01 53.56 54.06 53.15 53.56 0.0M
2023-05-31 52.88 53.53 52.71 53.41 0.0M
2023-05-30 53.22 53.36 52.91 52.94 0.0M
2023-05-29 53.28 53.56 53.01 53.18 0.0M
2023-05-26 53.38 53.55 53.05 53.09 0.0M
2023-05-25 53.55 53.56 52.91 53.53 0.0M
2023-05-24 53.55 53.56 52.89 53.56 0.0M
2023-05-23 52.70 53.55 52.40 53.51 0.0M
2023-05-22 52.92 53.53 52.50 53.11 0.0M
2023-05-19 54.06 54.06 52.89 52.91 0.0M
2023-05-18 54.65 54.65 53.64 54.07 0.0M
2023-05-17 54.44 54.70 53.22 54.66 0.0M
2023-05-16 53.35 54.83 53.32 53.35 0.0M
2023-05-15 52.51 54.44 52.38 52.38 0.0M
2023-05-12 52.76 53.95 52.25 52.42 0.0M
2023-05-11 53.02 54.49 52.21 52.71 0.0M
2023-05-10 52.21 53.03 52.21 52.27 0.0M
2023-05-09 52.65 53.90 51.98 52.54 0.0M
2023-05-08 52.88 53.36 52.88 53.22 0.0M
2023-05-06 62.51 62.51 62.51 62.51 0.0M
2023-05-05 52.71 53.63 52.71 52.81 0.0M
2023-05-04 53.22 53.64 52.65 52.69 0.0M
2023-05-03 52.15 53.66 51.91 52.81 0.0M
2023-05-02 51.07 52.25 51.07 52.15 0.0M
2023-04-28 51.01 51.44 51.01 51.31 0.0M
2023-04-27 51.53 51.53 50.79 51.02 0.0M
2023-04-26 50.92 51.85 50.92 51.53 0.0M
2023-04-25 52.46 52.46 50.77 50.77 0.0M
2023-04-24 50.69 52.70 49.82 52.49 0.0M
2023-04-20 48.58 50.69 48.58 50.69 0.0M
2023-04-19 49.29 49.82 48.45 48.56 0.0M
2023-04-18 48.91 49.83 48.57 49.29 0.0M
2023-04-17 48.99 49.93 48.72 48.91 0.0M
2023-04-14 48.90 49.20 47.97 48.70 0.0M
2023-04-13 47.99 48.99 47.99 48.93 0.0M
2023-04-12 48.07 48.45 47.91 48.19 0.0M
2023-04-11 47.93 48.22 47.40 47.57 0.0M
2023-04-10 47.42 47.94 47.42 47.93 0.0M
2023-04-06 47.41 48.49 47.41 47.98 0.0M
2023-04-05 47.85 47.85 47.41 47.48 0.0M
2023-04-04 47.74 48.21 47.57 47.85 0.0M
2023-04-03 47.86 48.15 47.59 47.75 0.0M
2023-03-31 47.99 48.21 47.81 47.85 0.0M
2023-03-30 48.19 48.27 47.83 48.21 0.0M
2023-03-29 48.23 48.40 47.86 48.22 0.0M
2023-03-28 47.99 48.37 47.82 48.23 0.0M
2023-03-27 48.42 48.63 47.81 48.00 0.0M
2023-03-24 47.81 48.64 47.81 48.42 0.0M
2023-03-23 47.86 47.95 47.81 47.86 0.0M
2023-03-22 47.85 48.03 47.82 47.96 0.0M
2023-03-21 48.14 48.25 47.82 47.84 0.0M
2023-03-20 48.65 48.68 47.82 48.25 0.0M
2023-03-17 48.52 48.99 47.82 47.95 0.0M
2023-03-16 48.67 49.12 48.47 48.52 0.0M
2023-03-15 48.75 50.35 48.42 48.80 0.0M
2023-03-14 48.66 49.53 48.42 48.75 0.0M
2023-03-13 49.49 50.08 48.65 50.03 0.0M
2023-03-10 48.42 49.91 48.00 49.91 0.0M
2023-03-09 48.78 48.78 47.82 48.61 0.0M
2023-03-08 49.89 49.89 48.78 48.79 0.0M
2023-03-07 50.66 50.66 49.14 49.90 0.0M
2023-03-06 50.41 50.67 49.26 50.66 0.0M
2023-03-03 49.88 50.66 49.45 50.17 0.0M
2023-03-02 49.88 49.88 48.92 49.88 0.0M
2023-03-01 49.49 49.88 48.89 49.88 0.0M
2023-02-28 49.07 49.89 48.87 49.49 0.0M
2023-02-27 48.87 49.84 48.87 49.11 0.0M
2023-02-24 49.08 49.59 48.87 48.87 0.0M
2023-02-23 49.89 49.89 49.05 49.08 0.0M
2023-02-22 50.48 50.48 48.83 49.89 0.0M
2023-02-17 49.95 50.67 48.65 50.49 0.0M
2023-02-16 48.28 50.04 47.56 49.95 0.0M
2023-02-15 47.95 48.27 47.51 47.78 0.0M
2023-02-14 47.33 47.95 47.33 47.95 0.0M
2023-02-13 47.81 48.16 47.12 47.93 0.0M
2023-02-10 47.35 48.17 46.74 47.81 0.0M
2023-02-09 48.28 48.28 44.97 47.33 0.0M
2023-02-08 49.55 49.86 48.14 48.38 0.0M
2023-02-07 49.85 50.11 49.32 49.43 0.0M
2023-02-06 49.88 50.46 49.81 50.32 0.0M
2023-02-03 50.54 50.58 49.80 50.46 0.0M
2023-02-02 50.45 51.28 50.14 50.33 0.0M
2023-02-01 50.41 51.36 49.93 50.46 0.0M
2023-01-31 51.14 51.21 50.32 50.39 0.0M
2023-01-30 51.14 51.14 50.57 50.57 0.0M
2023-01-27 51.77 51.77 50.65 51.14 0.0M
2023-01-26 52.04 52.04 51.38 51.77 0.0M
2023-01-25 52.06 52.06 51.51 51.76 0.0M
2023-01-24 51.60 52.68 51.51 52.07 0.0M
2023-01-23 52.18 52.19 51.38 51.60 0.0M
2023-01-20 52.12 52.64 51.80 52.18 0.0M
2023-01-19 52.62 52.77 51.06 52.20 0.0M
2023-01-18 52.88 52.88 52.37 52.38 0.0M
2023-01-17 52.45 53.61 52.38 52.45 0.0M
2023-01-16 52.67 53.68 52.37 52.37 0.0M
2023-01-13 52.96 53.14 52.62 52.67 0.0M
2023-01-12 53.36 53.36 52.83 52.95 0.0M
2023-01-11 54.33 54.33 52.73 53.36 0.0M
2023-01-10 52.63 54.72 52.40 54.33 0.0M
2023-01-09 53.46 54.23 53.46 53.52 0.0M
2023-01-06 53.49 53.85 53.12 53.46 0.0M
2023-01-05 53.85 53.85 53.04 53.49 0.0M
2023-01-04 54.26 54.27 53.25 53.93 0.0M
2023-01-03 54.32 54.55 53.90 54.27 0.0M
2023-01-02 54.11 55.03 54.11 54.43 0.0M