Capri Holdings

CAPH34
🏛️ brazil →
105.00
Last Update: 2025-09-25
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
2021-12-30 365.67 365.67 357.75 357.75 0.0M
2021-12-29 364.09 364.09 364.09 364.09 0.0M
2021-12-22 349.07 349.07 349.07 349.07 0.0M
2021-12-17 351.40 351.40 351.05 351.05 0.0M
2021-12-15 379.00 379.00 368.00 368.00 0.0M
2021-12-10 366.41 366.41 366.41 366.41 0.0M
2021-12-07 347.49 364.00 347.49 364.00 0.0M
2021-12-02 347.48 347.48 347.48 347.48 0.0M
2021-11-29 344.40 344.40 336.95 336.95 0.0M
2021-11-25 348.89 349.46 348.89 349.46 0.0M
2021-11-24 375.96 375.96 353.00 355.03 0.0M
2021-11-22 359.10 360.44 359.10 360.44 0.0M
2021-11-12 347.17 347.17 347.17 347.17 0.0M
2021-11-08 365.04 365.04 365.04 365.04 0.0M
2021-11-04 381.57 381.57 381.57 381.57 0.0M
2021-10-29 299.10 299.10 299.10 299.10 0.0M
2021-10-27 299.40 299.40 299.40 299.40 0.0M
2021-10-26 304.00 304.00 299.40 299.40 0.0M
2021-10-20 288.55 288.55 288.55 288.55 0.0M
2021-10-19 289.87 289.87 289.00 289.00 0.0M
2021-10-08 275.80 275.80 275.80 275.80 0.0M
2021-10-07 279.04 279.04 279.00 279.00 0.0M
2021-10-01 260.01 263.63 260.01 263.63 0.0M
2021-09-28 286.55 286.55 286.55 286.55 0.0M
2021-09-14 278.20 278.20 278.20 278.20 0.0M
2021-09-13 282.24 282.24 282.24 282.24 0.0M
2021-09-03 297.25 297.25 290.29 294.00 0.0M
2021-09-01 298.50 298.50 298.50 298.50 0.0M
2021-08-26 305.35 305.35 305.35 305.35 0.0M
2021-08-24 316.40 316.40 316.40 316.40 0.0M
2021-08-20 290.30 290.30 290.30 290.30 0.0M
2021-08-19 287.43 287.43 287.43 287.43 0.0M
2021-08-10 306.90 306.90 306.90 306.90 0.0M
2021-08-09 306.90 306.90 306.90 306.90 0.0M
2021-08-03 302.10 302.10 302.10 302.10 0.0M
2021-07-30 285.01 293.50 285.01 286.00 0.0M
2021-07-06 285.88 285.88 285.88 285.88 0.0M
2021-07-01 291.99 291.99 285.88 285.88 0.0M
2021-06-30 282.69 283.05 282.69 283.05 0.0M
2021-06-28 273.19 273.19 269.64 269.64 0.0M
2021-06-25 277.02 277.02 277.02 277.02 0.0M
2021-06-22 268.73 268.73 268.64 268.64 0.0M
2021-06-21 268.66 268.66 268.66 268.66 0.0M
2021-06-16 272.08 272.08 272.08 272.08 0.0M
2021-06-15 272.43 272.43 272.43 272.43 0.0M
2021-06-14 274.35 274.35 274.35 274.35 0.0M
2021-06-10 270.48 270.48 270.48 270.48 0.0M
2021-06-09 278.51 278.51 278.51 278.51 0.0M
2021-06-08 279.65 280.66 279.65 280.66 0.0M
2021-06-07 274.01 277.30 274.01 277.30 0.0M
2021-06-04 267.28 267.28 267.28 267.28 0.0M
2021-06-02 276.20 276.20 276.10 276.10 0.0M
2021-06-01 290.77 290.77 290.77 290.77 0.0M
2021-05-31 293.52 301.44 293.52 301.44 0.0M
2021-05-28 298.08 298.08 298.08 298.08 0.0M
2021-05-27 294.50 294.50 294.50 294.50 0.0M
2021-05-26 284.50 288.29 284.50 287.73 0.0M
2021-05-24 282.76 284.50 282.76 284.50 0.0M
2021-05-21 283.40 283.40 281.96 281.96 0.0M
2021-05-20 290.20 290.20 277.60 281.30 0.0M
2021-05-19 290.20 290.20 290.20 290.20 0.0M
2021-05-18 303.08 303.08 303.08 303.08 0.0M
2021-05-17 301.17 301.17 301.17 301.17 0.0M
2021-05-14 292.06 292.40 292.06 292.40 0.0M
2021-05-13 284.33 284.33 284.33 284.33 0.0M
2021-05-12 291.20 291.23 291.20 291.23 0.0M
2021-05-11 283.12 283.12 283.12 283.12 0.0M
2021-05-10 306.49 306.49 306.49 306.49 0.0M
2021-05-07 304.50 309.27 304.50 309.27 0.0M
2021-05-06 301.64 301.64 301.64 301.64 0.0M
2021-05-05 315.47 315.47 315.17 315.17 0.0M
2021-05-04 307.54 307.54 307.54 307.54 0.0M
2021-05-03 311.27 311.49 311.12 311.49 0.0M
2021-04-30 300.59 302.80 300.59 302.80 0.0M
2021-04-29 293.00 297.60 293.00 297.60 0.0M
2021-04-28 299.37 300.33 298.20 298.20 0.0M
2021-04-27 299.37 299.37 299.37 299.37 0.0M
2021-04-26 291.43 291.43 291.43 291.43 0.0M
2021-04-23 291.00 292.54 291.00 291.40 0.0M
2021-04-22 288.49 288.49 288.49 288.49 0.0M
2021-04-20 276.39 276.39 276.39 276.39 0.0M
2021-04-19 298.50 298.50 292.53 292.53 0.0M
2021-04-16 303.00 303.00 298.50 298.50 0.0M
2021-04-15 304.17 304.17 303.20 303.20 0.0M
2021-04-14 303.33 303.33 298.35 298.35 0.0M
2021-04-13 298.98 298.98 298.03 298.03 0.0M
2021-04-12 306.85 308.37 304.71 308.37 0.0M
2021-04-09 294.00 303.21 294.00 303.21 0.0M
2021-04-08 287.06 287.06 287.06 287.06 0.0M
2021-04-07 285.81 285.81 285.81 285.81 0.0M
2021-04-06 284.00 284.00 284.00 284.00 0.0M
2021-04-05 285.47 285.47 285.47 285.47 0.0M
2021-04-01 294.80 294.80 283.56 283.56 0.0M
2021-03-31 289.67 289.67 289.67 289.67 0.0M
2021-03-30 285.57 285.57 280.60 285.00 0.0M
2021-03-29 273.30 273.30 271.40 271.40 0.0M
2021-03-26 282.86 282.86 282.86 282.86 0.0M
2021-03-25 277.76 281.09 277.76 281.09 0.0M
2021-03-24 279.60 279.60 271.40 271.40 0.0M
2021-03-23 275.63 276.73 270.00 270.00 0.0M
2021-03-22 307.00 308.10 296.02 297.30 0.0M
2021-03-19 304.17 305.70 304.17 305.70 0.0M
2021-03-18 320.42 320.42 320.42 320.42 0.0M
2021-03-17 318.12 318.12 316.42 316.42 0.0M
2021-03-16 309.60 309.90 309.19 309.19 0.0M
2021-03-15 308.70 318.00 308.70 318.00 0.0M
2021-03-12 305.52 305.52 301.20 301.20 0.0M
2021-03-11 304.95 305.02 295.20 298.80 0.0M
2021-03-10 312.30 312.30 303.00 303.00 0.0M
2021-03-09 305.16 310.98 303.40 310.98 0.0M
2021-03-08 298.07 298.07 297.90 297.90 0.0M
2021-03-05 268.04 268.04 268.04 268.04 0.0M
2021-03-04 264.04 265.30 257.70 257.70 0.0M
2021-03-03 279.98 279.98 279.98 279.98 0.0M
2021-03-02 272.37 272.37 272.37 272.37 0.0M
2021-03-01 266.28 268.60 266.28 268.60 0.0M
2021-02-26 253.80 263.70 253.40 263.70 0.0M
2021-02-25 257.32 257.32 257.32 257.32 0.0M
2021-02-24 260.17 261.00 259.80 259.80 0.0M
2021-02-23 255.57 255.57 255.57 255.57 0.0M
2021-02-22 257.30 257.30 257.30 257.30 0.0M
2021-02-19 245.30 245.60 245.30 245.60 0.0M
2021-02-18 239.56 239.56 239.56 239.56 0.0M
2021-02-17 244.49 249.02 244.49 249.02 0.0M
2021-02-12 241.28 241.28 241.28 241.28 0.0M
2021-02-11 244.70 244.70 244.70 244.70 0.0M
2021-02-10 238.04 244.50 238.04 243.80 0.0M
2021-02-09 252.10 252.10 246.90 246.90 0.0M
2021-02-08 245.94 245.94 245.94 245.94 0.0M
2021-02-05 248.81 248.81 248.81 248.81 0.0M
2021-02-04 250.66 251.00 250.66 250.99 0.0M
2021-02-03 236.76 236.76 229.87 229.87 0.0M
2021-02-02 228.70 228.70 228.70 228.70 0.0M
2021-02-01 225.26 225.26 225.26 225.26 0.0M
2021-01-29 230.80 230.80 230.80 230.80 0.0M
2021-01-28 230.57 230.57 230.57 230.57 0.0M
2021-01-27 221.70 221.70 221.70 221.70 0.0M
2021-01-26 224.34 226.40 224.34 226.00 0.0M
2021-01-22 240.34 240.34 240.34 240.34 0.0M
2021-01-21 237.16 237.16 237.16 237.16 0.0M
2021-01-20 231.15 231.15 231.15 231.15 0.0M
2021-01-19 226.16 226.16 226.16 226.16 0.0M
2021-01-15 226.56 226.56 226.56 226.56 0.0M
2021-01-14 232.01 232.01 232.00 232.00 0.0M
2021-01-13 243.87 243.87 243.87 243.87 0.0M
2021-01-12 247.51 247.51 247.51 247.51 0.0M
2021-01-11 248.00 250.52 248.00 249.71 0.0M
2021-01-08 244.30 244.35 244.30 244.35 0.0M
2021-01-07 246.66 246.66 244.00 244.00 0.0M
2021-01-06 224.40 233.20 224.40 229.31 0.0M
2021-01-05 216.53 216.53 216.53 216.53 0.0M
2021-01-04 221.58 221.58 214.05 214.05 0.0M