Capitania Infra FICF

CPTI11
🏛️ brazil →
83.60
Last Update: 2025-09-29
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 99.81 100.00 99.50 99.75 0.0M
2023-12-27 99.50 99.99 99.33 99.85 0.0M
2023-12-26 99.50 99.60 98.99 99.49 0.0M
2023-12-22 99.00 99.64 99.00 99.50 0.0M
2023-12-21 98.98 99.15 98.55 99.00 0.0M
2023-12-20 98.50 99.10 98.50 98.98 0.0M
2023-12-19 98.50 98.90 98.00 98.50 0.0M
2023-12-18 98.20 98.50 97.98 98.50 0.0M
2023-12-15 98.00 98.48 97.98 98.20 0.0M
2023-12-14 97.96 98.45 97.35 97.98 0.0M
2023-12-13 97.99 98.48 97.40 97.97 0.0M
2023-12-12 97.70 98.00 97.61 97.79 0.0M
2023-12-11 98.61 98.61 97.60 97.98 0.0M
2023-12-08 97.51 98.79 97.51 98.01 0.0M
2023-12-07 97.98 98.49 97.34 97.97 0.0M
2023-12-06 98.00 98.92 97.00 97.98 0.0M
2023-12-05 97.84 97.85 97.40 97.80 0.0M
2023-12-04 97.75 97.98 97.47 97.85 0.0M
2023-12-01 97.94 97.94 96.26 97.61 0.0M
2023-11-30 98.30 98.68 97.20 98.00 0.0M
2023-11-29 98.51 98.70 98.01 98.20 0.0M
2023-11-28 98.27 98.68 97.50 98.21 0.0M
2023-11-27 98.50 98.74 97.75 98.07 0.0M
2023-11-24 98.25 98.50 97.98 98.50 0.0M
2023-11-23 97.90 98.36 97.90 98.25 0.0M
2023-11-22 99.00 99.00 97.56 98.38 0.0M
2023-11-21 98.73 99.89 98.51 98.55 0.0M
2023-11-20 98.96 99.99 98.52 98.71 0.0M
2023-11-17 98.00 99.10 98.00 98.96 0.0M
2023-11-16 97.51 98.12 97.51 98.00 0.0M
2023-11-14 97.74 97.97 97.50 97.73 0.0M
2023-11-13 97.85 98.51 97.53 97.74 0.0M
2023-11-10 97.50 98.19 97.39 97.85 0.0M
2023-11-09 97.40 97.97 97.02 97.52 0.0M
2023-11-08 97.20 97.43 97.00 97.09 0.0M
2023-11-07 97.41 97.46 97.00 97.10 0.0M
2023-11-06 97.53 98.00 97.00 97.06 0.0M
2023-11-03 97.53 97.53 96.98 97.40 0.0M
2023-11-01 98.04 98.89 96.58 97.60 0.0M
2023-10-31 99.27 99.27 98.23 98.94 0.0M
2023-10-30 99.22 99.37 98.35 98.89 0.0M
2023-10-27 98.23 99.41 98.22 99.00 0.0M
2023-10-26 98.60 98.91 98.23 98.23 0.0M
2023-10-25 99.09 99.10 98.48 98.73 0.0M
2023-10-24 98.83 99.10 98.50 99.10 0.0M
2023-10-23 99.44 99.44 98.69 98.76 0.0M
2023-10-20 99.46 99.66 98.84 99.18 0.0M
2023-10-19 99.29 99.46 98.94 99.04 0.0M
2023-10-18 99.28 99.90 98.80 98.93 0.0M
2023-10-17 100.10 100.48 99.16 99.90 0.0M
2023-10-16 100.01 100.44 99.53 99.91 0.0M
2023-10-13 100.72 100.72 99.86 100.44 0.0M
2023-10-11 100.85 100.99 99.99 100.09 0.0M
2023-10-10 100.86 101.00 100.75 100.81 0.0M
2023-10-09 101.30 101.79 100.85 100.85 0.0M
2023-10-06 101.78 101.78 101.06 101.36 0.0M
2023-10-05 101.56 101.79 101.30 101.49 0.1M
2023-10-04 101.96 101.96 101.09 101.56 0.0M
2023-10-03 101.79 101.98 101.16 101.85 0.0M
2023-10-02 101.16 101.99 101.00 101.79 0.0M
2023-09-29 101.70 102.29 101.70 101.90 0.0M
2023-09-28 101.20 101.97 101.20 101.20 0.0M
2023-09-27 102.46 102.47 101.15 101.20 0.0M
2023-09-26 102.00 102.46 101.67 102.14 0.0M
2023-09-25 102.00 102.49 101.60 101.85 0.0M
2023-09-22 101.44 102.16 101.13 102.00 0.0M
2023-09-21 101.45 101.45 101.00 101.18 0.0M
2023-09-20 101.51 101.58 101.03 101.16 0.0M
2023-09-19 101.00 101.85 100.55 101.85 0.0M
2023-09-18 101.96 101.96 100.81 101.95 0.0M
2023-09-15 101.31 101.99 101.00 101.99 0.0M
2023-09-14 101.29 101.99 100.90 101.99 0.0M
2023-09-13 102.00 102.00 100.77 102.00 0.0M
2023-09-12 102.68 103.30 101.31 101.99 0.0M
2023-09-11 102.89 103.49 101.49 102.79 0.0M
2023-09-09 102.90 102.90 102.90 102.90 0.0M
2023-09-08 102.22 102.90 102.20 102.89 0.0M
2023-09-06 102.23 102.23 101.70 102.16 0.0M
2023-09-05 103.38 103.38 101.89 101.90 0.0M
2023-09-04 103.04 103.48 102.49 103.38 0.0M
2023-09-02 102.44 102.44 102.44 102.44 0.0M
2023-09-01 103.95 103.95 101.81 101.96 0.0M
2023-08-31 103.00 104.50 102.82 103.85 0.0M
2023-08-30 102.00 103.00 102.00 103.00 0.0M
2023-08-29 102.18 102.90 102.01 102.01 0.0M
2023-08-28 102.70 102.85 102.10 102.18 0.0M
2023-08-25 102.17 102.85 102.17 102.85 0.0M
2023-08-24 102.25 102.25 101.62 102.17 0.0M
2023-08-23 102.72 102.73 101.00 101.61 0.0M
2023-08-22 102.82 102.85 101.60 101.60 0.0M
2023-08-21 102.50 102.85 102.04 102.18 0.0M
2023-08-18 102.72 102.72 101.72 102.44 0.0M
2023-08-17 102.19 102.85 101.66 102.39 0.0M
2023-08-16 102.01 102.64 101.40 101.74 0.0M
2023-08-15 102.84 102.85 101.76 102.00 0.0M
2023-08-14 102.77 102.85 102.08 102.50 0.0M
2023-08-11 102.48 102.78 102.30 102.78 0.0M
2023-08-10 102.64 102.79 102.13 102.32 0.0M
2023-08-09 102.54 102.57 102.03 102.54 0.0M
2023-08-08 101.90 102.54 101.61 102.54 0.0M
2023-08-07 101.62 102.48 101.50 101.90 0.0M
2023-08-04 101.50 101.95 101.00 101.63 0.0M
2023-08-03 101.11 101.98 101.11 101.70 0.0M
2023-08-02 100.10 101.45 100.10 100.21 0.0M
2023-08-01 100.24 101.24 100.01 101.24 0.0M
2023-07-31 100.55 101.98 100.40 101.76 0.0M
2023-07-28 101.27 101.62 100.10 100.52 0.0M
2023-07-27 101.60 101.62 100.70 100.74 0.0M
2023-07-26 101.67 101.79 100.63 101.10 0.0M
2023-07-25 100.98 101.79 100.22 101.24 0.0M
2023-07-24 100.35 100.99 100.05 100.17 0.0M
2023-07-21 100.50 100.55 100.04 100.35 0.0M
2023-07-20 99.94 100.54 99.82 100.44 0.0M
2023-07-19 99.95 100.50 99.90 100.00 0.0M
2023-07-18 100.19 100.55 99.80 99.93 0.0M
2023-07-17 100.56 100.56 99.50 99.88 0.0M
2023-07-14 100.00 100.67 99.76 100.19 0.0M
2023-07-13 100.79 100.80 99.89 99.90 0.0M
2023-07-12 100.15 100.61 100.07 100.22 0.0M
2023-07-11 99.92 100.79 99.92 100.15 0.0M
2023-07-10 100.49 100.80 99.50 99.88 0.0M
2023-07-07 100.40 100.65 99.89 100.00 0.0M
2023-07-06 100.03 100.49 99.92 100.40 0.0M
2023-07-05 99.78 100.09 99.00 100.03 0.0M
2023-07-04 98.37 100.00 98.37 99.80 0.0M
2023-07-03 100.00 100.09 98.74 99.01 0.0M
2023-06-30 99.49 100.19 99.27 100.00 0.0M
2023-06-29 99.05 99.81 99.00 99.00 0.0M
2023-06-28 98.97 99.24 98.62 99.05 0.0M
2023-06-27 99.23 99.23 98.16 98.50 0.0M
2023-06-26 99.10 99.27 98.21 99.25 0.0M
2023-06-23 98.05 99.29 98.05 99.12 0.0M
2023-06-22 98.68 98.99 98.00 98.99 0.0M
2023-06-21 98.80 98.90 97.65 98.30 0.0M
2023-06-20 97.80 99.36 97.80 98.31 0.0M
2023-06-19 98.76 98.76 97.53 97.94 0.0M
2023-06-16 97.88 99.25 97.75 97.99 0.0M
2023-06-15 97.75 97.93 97.50 97.50 0.0M
2023-06-14 97.44 97.80 97.01 97.77 0.0M
2023-06-13 97.25 97.75 96.70 97.44 0.0M
2023-06-12 97.21 97.78 96.87 96.96 0.0M
2023-06-09 97.33 97.35 96.80 97.20 0.0M
2023-06-07 97.03 97.47 97.00 97.00 0.1M
2023-06-06 97.31 97.50 97.00 97.00 0.0M
2023-06-05 96.70 97.80 96.70 97.50 0.0M
2023-06-02 96.14 97.65 96.14 97.60 0.0M
2023-06-01 96.60 97.49 96.00 96.16 0.0M
2023-05-31 97.74 97.74 97.02 97.70 0.0M
2023-05-30 96.59 97.75 96.59 97.74 0.0M
2023-05-29 97.50 97.75 96.50 97.21 0.0M
2023-05-26 97.47 97.50 96.50 97.45 0.0M
2023-05-25 96.00 97.50 95.54 97.48 0.0M
2023-05-24 95.58 96.00 95.58 96.00 0.0M
2023-05-23 96.00 96.00 95.50 95.56 0.0M
2023-05-22 96.00 96.00 95.01 95.99 0.0M
2023-05-19 95.85 96.00 95.51 96.00 0.0M
2023-05-18 95.50 96.00 95.50 95.85 0.0M
2023-05-17 95.29 96.00 95.09 95.98 0.0M
2023-05-16 95.48 95.50 95.01 95.31 0.0M
2023-05-15 95.24 95.49 95.00 95.49 0.0M
2023-05-12 94.50 95.26 94.50 94.82 0.0M
2023-05-11 94.30 95.79 93.70 95.26 0.0M
2023-05-10 94.00 94.42 93.63 94.05 0.0M
2023-05-09 94.30 94.34 93.66 94.05 0.0M
2023-05-08 96.00 96.23 94.00 94.43 0.0M
2023-05-06 94.75 94.75 94.75 94.75 0.0M
2023-05-05 93.61 94.99 93.61 94.75 0.0M
2023-05-04 93.90 94.88 93.41 93.60 0.0M
2023-05-03 93.98 93.98 93.15 93.91 0.0M
2023-05-02 93.38 93.65 92.93 93.00 0.0M
2023-04-28 93.62 94.46 93.50 93.68 0.0M
2023-04-27 93.31 93.98 93.31 93.59 0.0M
2023-04-26 93.78 93.82 93.12 93.15 0.0M
2023-04-25 93.15 93.83 92.92 93.01 0.0M
2023-04-24 93.99 93.99 93.01 93.05 0.0M
2023-04-20 93.75 93.99 93.16 93.44 0.0M
2023-04-19 93.20 93.87 93.20 93.75 0.0M
2023-04-18 93.20 93.57 93.19 93.20 0.0M
2023-04-17 93.50 93.77 93.12 93.20 0.0M
2023-04-14 93.50 93.92 93.07 93.60 0.0M
2023-04-13 93.96 94.29 93.46 93.97 0.0M
2023-04-12 94.10 94.48 93.46 94.46 0.0M
2023-04-11 93.51 94.26 93.51 94.26 0.0M
2023-04-10 93.65 94.40 93.40 93.50 0.0M
2023-04-06 93.79 94.23 93.33 93.52 0.0M
2023-04-05 93.44 94.23 93.32 93.95 0.0M
2023-04-04 93.97 93.97 93.44 93.44 0.0M
2023-04-03 94.45 94.45 93.25 93.33 0.0M
2023-03-31 94.00 95.49 93.16 95.37 0.0M
2023-03-30 94.00 94.83 93.80 93.90 0.0M
2023-03-29 95.03 95.49 91.50 93.56 0.0M
2023-03-28 94.77 96.45 94.26 95.01 0.0M
2023-03-27 94.70 94.80 94.06 94.78 0.0M
2023-03-24 93.60 94.82 93.60 94.70 0.0M
2023-03-23 94.84 94.84 93.52 93.86 0.0M
2023-03-22 93.68 94.96 93.65 94.89 0.0M
2023-03-21 94.00 94.26 93.60 93.65 0.0M
2023-03-20 94.38 94.42 93.58 93.60 0.0M
2023-03-17 94.45 94.46 93.75 93.84 0.0M
2023-03-16 94.15 94.48 94.01 94.46 0.0M
2023-03-15 94.57 94.77 94.05 94.49 0.0M
2023-03-14 94.26 94.77 94.08 94.60 0.0M
2023-03-13 94.65 94.88 94.01 94.80 0.0M
2023-03-10 94.28 94.50 94.00 94.06 0.0M
2023-03-09 94.20 94.66 94.06 94.06 0.0M
2023-03-08 94.30 94.75 94.21 94.59 0.0M
2023-03-07 94.21 94.76 94.16 94.76 0.0M
2023-03-06 94.75 94.76 94.25 94.76 0.0M
2023-03-03 94.41 94.78 94.40 94.47 0.0M
2023-03-02 94.95 94.95 94.16 94.40 0.0M
2023-03-01 94.80 95.52 94.50 95.03 0.0M
2023-02-28 95.50 96.50 95.32 95.70 0.0M
2023-02-27 95.88 95.88 95.22 95.26 0.0M
2023-02-24 95.50 95.96 95.22 95.43 0.0M
2023-02-23 96.64 96.64 95.16 95.50 0.0M
2023-02-22 96.64 97.49 96.60 96.62 0.0M
2023-02-17 97.70 97.99 96.63 96.63 0.0M
2023-02-16 97.04 98.30 96.66 98.19 0.0M
2023-02-15 97.50 98.00 96.67 97.04 0.0M
2023-02-14 97.80 98.27 96.61 96.73 0.0M
2023-02-13 98.24 98.30 97.70 97.73 0.0M
2023-02-10 97.56 98.35 97.56 98.24 0.0M
2023-02-09 98.13 98.60 97.50 97.51 0.0M
2023-02-08 98.00 98.76 98.00 98.13 0.0M
2023-02-07 98.14 98.43 97.66 98.40 0.0M
2023-02-06 97.80 98.49 97.50 98.16 0.0M
2023-02-03 97.95 97.95 97.38 97.81 0.0M
2023-02-02 98.25 98.25 97.20 97.50 0.0M
2023-02-01 97.75 98.39 97.01 97.34 0.0M
2023-01-31 97.45 98.79 97.35 98.71 0.0M
2023-01-30 97.11 97.82 97.11 97.36 0.0M
2023-01-27 97.11 97.94 97.02 97.09 0.0M
2023-01-26 97.94 98.00 97.11 97.11 0.0M
2023-01-25 98.00 98.00 97.30 97.30 0.0M
2023-01-24 97.90 98.34 97.33 98.27 0.0M
2023-01-23 97.92 98.30 97.01 97.90 0.0M
2023-01-20 97.20 97.92 96.67 97.92 0.0M
2023-01-19 97.79 98.32 97.08 97.70 0.0M
2023-01-18 97.35 97.94 97.08 97.85 0.0M
2023-01-17 96.70 97.48 96.70 97.35 0.0M
2023-01-16 96.60 97.39 96.50 96.77 0.0M
2023-01-13 97.49 97.60 96.09 96.61 0.0M
2023-01-12 97.00 97.79 96.73 96.81 0.0M
2023-01-11 97.25 97.50 96.71 97.47 0.0M
2023-01-10 96.65 97.25 96.52 97.25 0.0M
2023-01-09 97.00 97.35 96.38 96.65 0.0M
2023-01-06 97.00 97.42 97.00 97.35 0.0M
2023-01-05 96.50 97.45 95.52 96.80 0.0M
2023-01-04 96.22 97.00 96.20 96.32 0.0M
2023-01-03 96.54 97.00 96.18 96.35 0.0M
2023-01-02 97.99 98.83 96.10 96.53 0.0M