Capitania Infra FICF

CPTI11
🏛️ brazil →
83.80
Last Update: 2025-09-30
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 97.78 98.15 97.02 98.15 0.0M
2022-12-28 97.78 98.12 96.21 98.12 0.0M
2022-12-27 97.70 97.98 96.20 97.78 0.0M
2022-12-26 95.75 97.44 95.16 97.10 0.0M
2022-12-23 96.49 96.89 95.68 95.68 0.0M
2022-12-22 97.00 98.46 95.56 95.90 0.0M
2022-12-21 97.03 97.04 96.06 97.00 0.0M
2022-12-20 97.00 97.69 96.00 97.06 0.0M
2022-12-19 97.63 97.63 95.25 97.00 0.0M
2022-12-16 95.98 97.95 95.98 96.00 0.0M
2022-12-15 97.82 98.00 95.00 95.99 0.0M
2022-12-14 98.97 98.97 96.70 96.70 0.0M
2022-12-13 98.00 98.94 97.51 97.51 0.0M
2022-12-12 98.95 99.55 97.10 97.97 0.0M
2022-12-09 99.00 99.42 98.76 98.96 0.0M
2022-12-08 99.96 99.96 98.53 98.53 0.0M
2022-12-07 99.49 99.87 98.97 98.97 0.0M
2022-12-06 99.55 99.92 98.45 99.00 0.1M
2022-12-05 98.77 99.85 98.51 99.55 0.0M
2022-12-02 99.79 99.91 98.30 98.40 0.0M
2022-12-01 99.78 99.85 97.03 98.58 0.0M
2022-11-30 99.12 100.14 98.75 99.87 0.0M
2022-11-29 99.30 99.74 99.12 99.12 0.0M
2022-11-28 99.70 99.89 99.10 99.21 0.0M
2022-11-25 99.99 99.99 99.65 99.70 0.0M
2022-11-24 99.82 99.96 99.60 99.60 0.0M
2022-11-23 99.90 99.90 99.34 99.51 0.0M
2022-11-22 99.82 100.15 99.69 99.84 0.0M
2022-11-21 100.11 100.12 99.78 99.80 0.0M
2022-11-18 99.98 100.30 99.55 100.12 0.0M
2022-11-17 100.00 100.05 99.53 99.96 0.0M
2022-11-16 99.99 100.30 99.96 100.00 0.0M
2022-11-14 99.98 100.29 99.60 99.81 0.0M
2022-11-11 99.92 99.97 99.15 99.90 0.0M
2022-11-10 99.90 99.94 99.51 99.88 0.0M
2022-11-09 99.67 99.95 99.56 99.65 0.0M
2022-11-08 99.02 100.00 99.02 99.61 0.0M
2022-11-07 99.82 99.98 99.58 99.96 0.0M
2022-11-04 99.98 99.98 99.54 99.57 0.0M
2022-11-03 99.68 100.03 99.31 99.53 0.0M
2022-11-01 100.00 100.99 99.10 99.68 0.0M
2022-10-31 100.70 101.17 100.17 100.58 0.0M
2022-10-28 101.00 101.24 100.30 100.60 0.0M
2022-10-27 100.80 101.33 100.03 100.35 0.0M
2022-10-26 100.18 100.88 99.90 100.82 0.0M
2022-10-25 99.63 100.18 99.63 100.10 0.0M
2022-10-24 99.92 100.14 99.11 99.53 0.0M
2022-10-21 100.15 100.20 99.33 99.92 0.0M
2022-10-20 99.61 100.15 99.61 99.99 0.0M
2022-10-19 99.81 100.04 99.25 99.59 0.0M
2022-10-18 99.82 100.15 99.20 99.80 0.0M
2022-10-17 99.99 100.25 99.02 99.20 0.0M
2022-10-14 100.09 100.42 99.41 99.42 0.0M
2022-10-13 100.14 100.17 99.70 100.10 0.0M
2022-10-11 100.30 100.30 99.85 100.14 0.0M
2022-10-10 99.80 100.29 99.80 99.95 0.0M
2022-10-07 100.30 100.35 99.98 100.29 0.0M
2022-10-06 100.01 100.30 99.82 100.30 0.0M
2022-10-05 99.99 100.43 99.57 100.00 0.0M
2022-10-04 99.75 100.00 99.36 99.90 0.0M
2022-10-03 100.98 100.98 99.60 99.71 0.0M
2022-09-30 100.20 100.95 100.16 100.95 0.0M
2022-09-29 100.06 100.71 100.06 100.24 0.0M
2022-09-28 100.47 100.68 100.06 100.06 0.0M
2022-09-27 100.35 100.35 100.01 100.32 0.0M
2022-09-26 100.38 100.50 100.04 100.25 0.0M
2022-09-23 100.16 100.72 100.16 100.44 0.0M
2022-09-22 100.50 100.50 100.14 100.35 0.0M
2022-09-21 100.50 100.61 100.06 100.23 0.0M
2022-09-20 100.20 100.59 100.04 100.40 0.0M
2022-09-19 100.35 100.53 99.98 100.02 0.0M
2022-09-16 100.73 100.83 100.00 100.28 0.0M
2022-09-15 100.68 100.68 100.08 100.60 0.0M
2022-09-14 100.05 100.83 100.05 100.30 0.0M
2022-09-13 100.89 100.90 100.00 100.30 0.0M
2022-09-12 101.00 101.00 100.20 100.90 0.0M
2022-09-09 100.39 100.78 100.05 100.72 0.0M
2022-09-08 100.36 100.36 99.50 100.34 0.0M
2022-09-06 99.96 100.69 99.90 99.94 0.0M
2022-09-05 100.35 101.38 99.90 99.97 0.0M
2022-09-02 100.00 100.38 99.83 100.22 0.0M
2022-09-01 100.00 101.18 99.84 100.00 0.0M
2022-08-31 100.84 101.29 100.16 100.60 0.0M
2022-08-30 100.81 100.97 100.40 100.50 0.0M
2022-08-29 101.00 101.00 100.25 100.80 0.0M
2022-08-26 100.81 101.44 100.62 101.00 0.0M
2022-08-25 101.00 101.39 100.50 100.81 0.0M
2022-08-24 101.00 101.24 100.00 100.13 0.0M
2022-08-23 100.97 101.60 100.70 100.72 0.0M
2022-08-22 101.39 101.39 100.90 100.96 0.0M
2022-08-19 101.00 101.40 100.86 101.39 0.0M
2022-08-18 101.42 101.43 100.97 100.97 0.0M
2022-08-17 101.00 101.52 100.85 101.42 0.0M
2022-08-16 101.50 101.57 100.69 100.84 0.0M
2022-08-15 101.30 101.50 100.60 100.99 0.0M
2022-08-12 101.35 101.75 100.77 101.30 0.0M
2022-08-11 101.79 101.79 101.02 101.02 0.0M
2022-08-10 101.60 101.80 101.40 101.79 0.0M
2022-08-09 102.20 102.20 101.50 101.55 0.0M
2022-08-08 101.85 101.85 101.38 101.50 0.0M
2022-08-05 102.50 102.50 101.41 101.85 0.0M
2022-08-04 102.20 102.50 101.21 102.35 0.0M
2022-08-03 102.45 102.45 101.53 101.96 0.0M
2022-08-02 101.60 102.50 101.35 102.50 0.0M
2022-08-01 101.89 101.97 101.00 101.60 0.0M
2022-07-29 102.64 102.83 102.64 102.75 0.0M
2022-07-28 102.70 102.85 102.70 102.80 0.0M
2022-07-27 102.87 102.88 102.63 102.70 0.0M
2022-07-26 102.87 102.95 102.61 102.65 0.0M
2022-07-25 102.79 102.95 102.59 102.88 0.0M
2022-07-22 102.59 102.94 102.59 102.79 0.0M
2022-07-21 102.99 103.00 102.50 102.58 0.0M
2022-07-20 102.64 103.19 102.64 102.98 0.0M
2022-07-19 102.95 103.19 102.75 103.00 0.0M
2022-07-18 103.20 103.29 102.51 102.51 0.0M
2022-07-15 103.20 103.20 102.99 103.00 0.0M
2022-07-14 103.26 103.30 103.00 103.10 0.0M
2022-07-13 103.24 103.30 103.14 103.26 0.0M
2022-07-12 103.39 103.39 102.90 103.29 0.0M
2022-07-11 103.40 103.40 103.10 103.39 0.0M
2022-07-08 103.40 103.40 103.21 103.40 0.0M
2022-07-07 103.40 103.45 103.11 103.40 0.0M
2022-07-06 103.39 103.45 103.37 103.40 0.0M
2022-07-05 103.46 103.48 103.29 103.39 0.0M
2022-07-04 103.60 103.60 103.20 103.36 0.0M
2022-07-01 103.80 103.80 103.01 103.50 0.0M
2022-06-30 105.30 105.48 105.00 105.30 0.0M
2022-06-29 104.96 105.49 104.80 105.30 0.0M
2022-06-28 105.49 105.50 104.54 104.54 0.0M
2022-06-27 104.60 105.00 104.57 104.76 0.0M
2022-06-24 104.50 104.96 104.35 104.63 0.0M
2022-06-23 104.79 104.80 104.01 104.64 0.0M
2022-06-22 103.82 104.99 103.80 104.80 0.0M
2022-06-21 104.00 104.00 103.90 103.97 0.0M
2022-06-20 104.00 104.18 103.75 103.86 0.0M
2022-06-17 103.99 104.19 103.80 103.88 0.0M
2022-06-15 104.00 104.00 103.60 104.00 0.0M
2022-06-14 103.99 104.09 103.90 103.91 0.0M
2022-06-13 103.98 105.50 103.80 103.88 0.0M
2022-06-10 104.00 104.00 103.80 104.00 0.0M
2022-06-09 104.39 104.39 103.80 103.89 0.0M
2022-06-08 104.39 104.39 103.75 103.91 0.0M
2022-06-07 103.80 105.48 103.63 103.81 0.0M
2022-06-06 103.80 103.85 103.45 103.85 0.0M
2022-06-03 103.90 103.95 103.46 103.90 0.0M
2022-06-02 103.94 103.94 103.50 103.89 0.0M
2022-06-01 103.80 104.00 103.76 104.00 0.0M
2022-05-31 103.95 103.98 103.75 103.75 0.0M
2022-05-30 103.90 104.41 103.58 103.96 0.0M
2022-05-27 105.05 105.40 104.18 105.00 0.0M
2022-05-26 105.18 105.19 105.13 105.14 0.0M
2022-05-25 105.16 105.40 104.85 105.19 0.0M
2022-05-24 105.39 105.40 105.01 105.13 0.0M
2022-05-23 105.45 105.45 104.98 105.36 0.0M
2022-05-20 105.20 105.45 105.00 105.14 0.0M
2022-05-19 105.01 105.42 105.00 105.32 0.0M
2022-05-18 105.02 105.32 104.30 105.01 0.0M
2022-05-17 104.66 105.02 104.38 105.02 0.0M
2022-05-16 104.33 105.00 104.00 105.00 0.0M
2022-05-13 104.63 105.00 104.28 104.33 0.0M
2022-05-12 104.70 104.80 104.00 104.22 0.0M
2022-05-11 104.30 104.60 104.02 104.16 0.0M
2022-05-10 104.70 105.00 103.70 104.30 0.0M
2022-05-09 104.35 105.00 104.12 104.21 0.0M
2022-05-06 104.20 104.97 103.80 104.40 0.0M
2022-05-05 104.19 104.48 103.54 104.10 0.0M
2022-05-04 104.20 104.20 103.50 103.55 0.0M
2022-05-03 104.00 104.46 103.72 103.88 0.0M
2022-05-02 104.19 104.19 103.02 103.30 0.0M
2022-04-29 104.45 104.97 103.26 104.97 0.0M
2022-04-28 104.05 104.82 104.01 104.40 0.0M
2022-04-27 103.88 103.99 103.25 103.98 0.0M
2022-04-26 103.89 103.89 103.21 103.60 0.0M
2022-04-25 104.02 104.40 102.52 103.20 0.0M
2022-04-22 104.30 104.30 103.96 104.02 0.0M
2022-04-20 104.01 104.58 104.00 104.10 0.0M
2022-04-19 104.00 104.65 104.00 104.31 0.0M
2022-04-18 103.02 104.00 103.02 103.98 0.0M
2022-04-14 103.59 103.75 102.60 103.10 0.0M
2022-04-13 102.95 103.59 102.95 103.58 0.0M
2022-04-12 102.38 103.05 102.35 103.05 0.0M
2022-04-11 102.49 102.85 102.45 102.80 0.0M
2022-04-08 102.50 102.50 102.00 102.50 0.0M
2022-04-07 102.76 102.90 102.00 102.02 0.0M
2022-04-06 103.00 103.00 102.50 102.50 0.0M
2022-04-05 102.29 103.00 101.79 102.96 0.0M
2022-04-04 102.26 102.40 101.82 102.29 0.0M
2022-04-01 101.99 102.49 101.41 102.00 0.0M
2022-03-31 102.60 102.73 102.17 102.18 0.0M
2022-03-30 102.50 102.60 102.05 102.60 0.0M
2022-03-29 102.21 102.65 101.15 102.10 0.0M
2022-03-28 100.99 102.44 100.90 101.85 0.0M
2022-03-25 100.74 101.00 100.51 100.78 0.0M
2022-03-24 100.31 100.74 100.31 100.50 0.0M
2022-03-23 100.55 100.79 100.28 100.39 0.0M
2022-03-22 100.74 100.75 100.25 100.25 0.0M
2022-03-21 100.73 100.73 100.20 100.34 0.0M
2022-03-18 100.54 100.79 100.31 100.36 0.0M
2022-03-17 100.40 100.58 100.11 100.54 0.0M
2022-03-16 100.46 100.63 100.01 100.39 0.0M
2022-03-15 100.10 100.45 100.05 100.16 0.0M
2022-03-14 100.26 100.71 99.95 100.00 0.0M
2022-03-11 100.42 100.50 100.03 100.23 0.0M
2022-03-10 100.73 100.74 100.01 100.08 0.0M
2022-03-09 100.79 101.12 100.00 100.10 0.0M
2022-03-08 100.50 100.50 100.03 100.19 0.0M
2022-03-07 100.50 100.75 100.25 100.50 0.0M
2022-03-04 100.70 100.98 100.22 100.50 0.0M
2022-03-03 100.99 101.30 100.00 100.21 0.0M
2022-03-02 100.17 101.00 100.17 100.40 0.0M
2022-02-25 100.13 100.75 100.13 100.54 0.0M
2022-02-24 100.52 100.68 100.02 100.06 0.0M
2022-02-23 100.54 100.74 100.50 100.53 0.0M
2022-02-22 100.75 100.75 100.52 100.75 0.0M
2022-02-21 100.72 100.75 100.36 100.75 0.0M
2022-02-18 100.65 100.75 100.27 100.75 0.0M
2022-02-17 100.74 100.74 100.16 100.26 0.0M
2022-02-16 100.71 100.75 100.10 100.10 0.0M
2022-02-15 100.19 100.71 100.02 100.10 0.0M
2022-02-14 100.39 100.70 99.73 100.45 0.0M
2022-02-11 100.49 100.49 100.04 100.39 0.0M
2022-02-10 100.50 100.61 100.00 100.04 0.0M
2022-02-09 100.00 100.75 100.00 100.55 0.0M
2022-02-08 100.75 100.99 100.65 100.75 0.0M
2022-02-07 100.00 100.95 100.00 100.50 0.0M
2022-02-04 100.00 100.43 99.70 99.95 0.0M
2022-02-03 100.40 100.54 99.80 100.34 0.0M
2022-02-02 99.99 100.00 99.35 100.00 0.0M
2022-02-01 99.32 99.90 98.00 99.12 0.0M
2022-01-31 99.90 100.44 99.75 99.76 0.0M
2022-01-28 99.80 100.00 99.45 99.90 0.0M
2022-01-27 99.99 99.99 99.00 99.45 0.0M
2022-01-26 99.99 100.19 99.61 99.62 0.0M
2022-01-25 100.39 100.40 99.54 100.20 0.0M
2022-01-24 99.81 100.50 99.50 99.98 0.0M
2022-01-21 100.28 100.28 99.80 99.80 0.0M
2022-01-20 100.29 100.78 99.85 99.92 0.0M
2022-01-19 100.32 101.18 99.80 100.29 0.0M
2022-01-18 99.70 100.34 99.70 99.89 0.0M
2022-01-17 100.77 100.90 99.60 99.69 0.0M
2022-01-14 99.99 101.33 99.50 101.11 0.0M
2022-01-13 100.46 100.46 99.20 99.99 0.0M
2022-01-12 100.50 100.50 99.09 99.41 0.0M
2022-01-11 99.88 100.73 99.30 99.43 0.0M
2022-01-10 100.50 101.39 99.50 99.87 0.0M
2022-01-07 101.49 101.49 100.50 100.99 0.0M
2022-01-06 100.98 101.69 100.00 100.00 0.0M
2022-01-05 101.50 102.55 99.00 99.00 0.0M
2022-01-04 100.99 103.49 100.99 101.00 0.0M
2022-01-03 101.45 101.45 100.33 100.99 0.0M