FII Capitania Securities II

CPTS11
🏛️ brazil →
7.65
Last Update: 2025-10-02
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 7.68 7.69 7.59 7.68 1.0M
2023-12-27 7.59 7.68 7.55 7.66 0.7M
2023-12-26 7.62 7.63 7.49 7.59 1.2M
2023-12-22 7.32 7.65 7.29 7.62 1.1M
2023-12-21 7.26 7.32 7.25 7.32 1.2M
2023-12-20 7.27 7.28 7.23 7.23 0.7M
2023-12-19 7.19 7.27 7.16 7.27 0.9M
2023-12-18 7.19 7.22 7.15 7.22 0.7M
2023-12-15 7.15 7.22 7.11 7.19 0.6M
2023-12-14 7.12 7.17 7.11 7.15 0.7M
2023-12-13 7.13 7.16 7.10 7.12 0.7M
2023-12-12 7.18 7.22 7.11 7.13 0.6M
2023-12-11 7.17 7.21 7.15 7.18 0.5M
2023-12-08 7.18 7.20 7.15 7.17 0.5M
2023-12-07 7.24 7.24 7.14 7.15 0.6M
2023-12-06 7.23 7.25 7.20 7.24 0.6M
2023-12-05 7.15 7.25 7.14 7.24 0.6M
2023-12-04 7.12 7.17 7.08 7.15 0.6M
2023-12-01 7.13 7.20 7.07 7.08 1.0M
2023-11-30 7.15 7.20 7.07 7.09 1.0M
2023-11-29 7.21 7.22 7.10 7.14 0.8M
2023-11-28 7.07 7.23 7.07 7.22 1.4M
2023-11-27 7.06 7.13 7.02 7.06 1.1M
2023-11-24 7.07 7.09 7.05 7.06 0.7M
2023-11-23 7.10 7.18 7.06 7.06 0.9M
2023-11-22 7.12 7.15 7.10 7.10 0.7M
2023-11-21 7.15 7.18 7.09 7.10 0.9M
2023-11-20 7.19 7.22 7.12 7.15 1.3M
2023-11-17 7.17 7.21 7.11 7.21 0.9M
2023-11-16 7.20 7.22 7.13 7.17 0.7M
2023-11-14 7.18 7.22 7.07 7.20 0.8M
2023-11-13 7.15 7.25 7.11 7.13 0.8M
2023-11-10 7.28 7.31 7.07 7.09 1.0M
2023-11-09 7.31 7.33 7.25 7.28 0.8M
2023-11-08 7.31 7.34 7.28 7.30 0.5M
2023-11-07 7.32 7.37 7.26 7.32 0.6M
2023-11-06 7.25 7.39 7.22 7.32 0.6M
2023-11-03 7.26 7.30 7.19 7.27 0.6M
2023-11-01 7.02 7.32 6.99 7.23 1.3M
2023-10-31 7.01 7.26 6.96 6.97 1.0M
2023-10-30 7.09 7.16 6.97 7.00 0.9M
2023-10-27 6.98 7.19 6.97 7.08 0.6M
2023-10-26 7.03 7.06 6.96 6.98 0.9M
2023-10-25 7.14 7.19 7.00 7.01 1.0M
2023-10-24 7.24 7.28 7.06 7.13 1.0M
2023-10-23 7.05 7.26 6.99 7.21 1.1M
2023-10-20 7.06 7.10 6.98 7.06 1.2M
2023-10-19 7.21 7.21 7.10 7.13 1.1M
2023-10-18 7.31 7.32 7.20 7.22 1.0M
2023-10-17 7.38 7.38 7.28 7.31 1.1M
2023-10-16 7.44 7.47 7.36 7.38 1.1M
2023-10-13 7.35 7.53 7.26 7.49 1.4M
2023-10-11 7.64 7.67 7.60 7.61 0.5M
2023-10-10 7.74 7.75 7.57 7.60 1.1M
2023-10-09 7.78 7.78 7.71 7.72 0.6M
2023-10-06 7.71 7.80 7.71 7.77 0.4M
2023-10-05 7.75 7.78 7.67 7.69 0.5M
2023-10-04 7.77 7.81 7.68 7.71 0.5M
2023-10-03 7.67 7.84 7.67 7.77 0.9M
2023-10-02 7.72 7.83 7.57 7.63 1.1M
2023-09-29 7.68 7.76 7.63 7.72 0.6M
2023-09-28 7.75 7.83 7.63 7.63 0.6M
2023-09-27 7.72 7.78 7.67 7.74 0.8M
2023-09-26 7.61 7.86 7.58 7.62 0.9M
2023-09-25 7.82 7.83 7.53 7.58 1.3M
2023-09-22 7.88 7.91 7.79 7.80 0.6M
2023-09-21 7.99 7.99 7.80 7.80 0.8M
2023-09-20 7.97 8.00 7.90 8.00 0.8M
2023-09-19 7.95 7.97 7.82 7.97 0.7M
2023-09-18 7.87 7.96 7.80 7.96 0.8M
2023-09-15 7.92 8.02 7.85 7.85 10.6M
2023-09-14 7.78 8.02 7.71 7.92 6.2M
2023-09-13 7.89 7.93 7.81 7.85 1.1M
2023-09-12 7.90 7.92 7.86 7.91 1.0M
2023-09-11 7.86 7.91 7.84 7.89 1.0M
2023-09-09 89.62 89.62 89.62 89.62 0.0M
2023-09-08 7.79 7.88 7.79 7.86 1.2M
2023-09-06 7.77 7.84 7.76 7.79 0.9M
2023-09-05 7.76 7.80 7.72 7.77 1.2M
2023-09-04 7.73 7.75 7.64 7.75 0.8M
2023-09-02 88.10 88.10 88.10 88.10 0.0M
2023-09-01 7.69 7.74 7.68 7.72 0.6M
2023-08-31 7.67 7.72 7.67 7.69 0.7M
2023-08-30 7.60 7.68 7.60 7.66 1.0M
2023-08-29 7.57 7.61 7.56 7.60 1.2M
2023-08-28 7.62 7.64 7.54 7.55 0.6M
2023-08-25 7.57 7.63 7.57 7.62 0.6M
2023-08-24 7.56 7.58 7.55 7.57 0.7M
2023-08-23 7.57 7.63 7.55 7.56 1.2M
2023-08-22 7.69 7.73 7.54 7.55 1.1M
2023-08-21 7.65 7.69 7.61 7.66 1.0M
2023-08-18 7.59 7.67 7.57 7.66 0.6M
2023-08-17 7.58 7.63 7.57 7.59 0.5M
2023-08-16 7.55 7.62 7.48 7.58 0.5M
2023-08-15 7.57 7.58 7.46 7.52 0.7M
2023-08-14 7.66 7.68 7.52 7.57 0.5M
2023-08-11 7.57 7.68 7.57 7.66 0.6M
2023-08-10 7.59 7.64 7.53 7.63 0.5M
2023-08-09 7.57 7.60 7.52 7.59 0.6M
2023-08-08 7.57 7.57 7.50 7.57 0.6M
2023-08-07 7.51 7.57 7.48 7.57 0.7M
2023-08-04 7.42 7.51 7.42 7.49 0.6M
2023-08-03 7.36 7.45 7.34 7.42 0.5M
2023-08-02 7.34 7.40 7.32 7.35 0.6M
2023-08-01 7.41 7.42 7.28 7.30 1.4M
2023-07-31 7.40 7.42 7.38 7.41 0.6M
2023-07-28 7.34 7.40 7.31 7.40 0.5M
2023-07-27 7.32 7.36 7.30 7.34 0.4M
2023-07-26 7.35 7.38 7.30 7.30 0.6M
2023-07-25 7.37 7.41 7.31 7.35 0.8M
2023-07-24 7.54 7.56 7.35 7.37 1.2M
2023-07-21 7.54 7.56 7.47 7.54 0.6M
2023-07-20 7.51 7.58 7.51 7.52 0.6M
2023-07-19 7.68 7.71 7.48 7.51 1.1M
2023-07-18 7.63 7.70 7.61 7.68 0.9M
2023-07-17 7.59 7.64 7.58 7.63 0.8M
2023-07-14 7.53 7.62 7.52 7.59 0.6M
2023-07-13 7.53 7.54 7.40 7.51 0.6M
2023-07-12 7.56 7.60 7.49 7.53 0.5M
2023-07-11 7.56 7.60 7.55 7.56 0.5M
2023-07-10 7.61 7.65 7.54 7.56 0.7M
2023-07-07 7.59 7.63 7.57 7.62 0.6M
2023-07-06 7.58 7.60 7.48 7.59 0.7M
2023-07-05 7.41 7.60 7.41 7.58 1.0M
2023-07-04 7.39 7.54 7.34 7.39 0.9M
2023-07-03 7.33 7.39 7.31 7.37 0.8M
2023-06-30 7.29 7.35 7.28 7.33 0.7M
2023-06-29 7.22 7.29 7.22 7.29 0.6M
2023-06-28 7.16 7.29 7.11 7.22 0.6M
2023-06-27 7.12 7.22 7.08 7.14 0.6M
2023-06-26 7.12 7.12 7.06 7.12 0.6M
2023-06-23 7.05 7.12 7.04 7.12 0.6M
2023-06-22 7.06 7.09 7.04 7.05 0.6M
2023-06-21 7.11 7.13 7.04 7.06 0.8M
2023-06-20 7.07 7.14 7.07 7.11 0.7M
2023-06-19 7.05 7.11 7.04 7.07 0.6M
2023-06-16 7.01 7.16 7.01 7.04 0.7M
2023-06-15 6.99 7.03 6.95 7.00 0.6M
2023-06-14 6.96 7.00 6.93 6.99 0.6M
2023-06-13 6.96 7.02 6.93 6.97 0.6M
2023-06-12 6.98 7.00 6.95 6.97 0.5M
2023-06-09 6.85 6.98 6.83 6.98 0.8M
2023-06-07 6.90 6.99 6.78 6.82 1.2M
2023-06-06 6.90 6.92 6.88 6.90 0.7M
2023-06-05 6.87 6.94 6.87 6.90 0.7M
2023-06-02 6.85 6.91 6.76 6.87 1.2M
2023-06-01 6.91 6.93 6.83 6.84 0.7M
2023-05-31 6.91 6.94 6.87 6.90 0.5M
2023-05-30 6.90 6.98 6.82 6.91 0.7M
2023-05-29 6.89 6.93 6.85 6.90 0.6M
2023-05-26 6.93 6.97 6.87 6.89 0.5M
2023-05-25 6.90 6.96 6.86 6.92 0.7M
2023-05-24 6.87 6.94 6.85 6.90 0.8M
2023-05-23 6.84 6.89 6.83 6.88 0.6M
2023-05-22 6.86 6.89 6.81 6.83 0.7M
2023-05-19 6.79 6.88 6.79 6.86 0.6M
2023-05-18 6.81 6.84 6.75 6.76 0.7M
2023-05-17 6.73 6.81 6.72 6.78 0.8M
2023-05-16 6.72 6.76 6.71 6.73 0.7M
2023-05-15 6.67 6.76 6.62 6.72 0.9M
2023-05-12 6.68 6.77 6.62 6.65 0.9M
2023-05-11 6.66 6.72 6.62 6.69 0.7M
2023-05-10 6.62 6.66 6.62 6.66 0.5M
2023-05-09 6.58 6.63 6.56 6.62 0.6M
2023-05-08 6.51 6.57 6.50 6.57 0.6M
2023-05-06 76.50 76.50 76.50 76.50 0.0M
2023-05-05 6.49 6.51 6.47 6.50 0.6M
2023-05-04 6.44 6.51 6.42 6.49 0.7M
2023-05-03 6.51 6.54 6.38 6.44 1.2M
2023-05-02 6.43 6.55 6.42 6.50 0.9M
2023-04-28 6.38 6.46 6.38 6.43 0.7M
2023-04-27 6.39 6.41 6.36 6.37 0.9M
2023-04-26 6.42 6.43 6.37 6.42 0.7M
2023-04-25 6.41 6.45 6.40 6.42 0.6M
2023-04-24 6.41 6.45 6.39 6.41 0.6M
2023-04-20 6.43 6.45 6.38 6.39 0.6M
2023-04-19 6.49 6.52 6.40 6.41 0.8M
2023-04-18 6.49 6.51 6.47 6.49 0.7M
2023-04-17 6.48 6.51 6.47 6.49 0.7M
2023-04-14 6.42 6.50 6.35 6.48 0.8M
2023-04-13 6.50 6.57 6.42 6.44 0.9M
2023-04-12 6.49 6.55 6.47 6.49 0.8M
2023-04-11 6.47 6.49 6.45 6.47 0.8M
2023-04-10 6.41 6.48 6.40 6.44 1.2M
2023-04-06 6.42 6.47 6.26 6.35 1.5M
2023-04-05 6.43 6.45 6.38 6.42 0.5M
2023-04-04 6.37 6.48 6.37 6.43 0.6M
2023-04-03 6.40 6.49 6.35 6.36 0.9M
2023-03-31 6.31 6.41 6.31 6.40 0.6M
2023-03-30 6.36 6.38 6.28 6.31 0.7M
2023-03-29 6.36 6.40 6.35 6.36 0.5M
2023-03-28 6.34 6.38 6.32 6.36 0.5M
2023-03-27 6.31 6.35 6.28 6.33 0.6M
2023-03-24 6.33 6.36 6.26 6.31 0.5M
2023-03-23 6.36 6.38 6.25 6.31 0.8M
2023-03-22 6.37 6.40 6.36 6.36 0.4M
2023-03-21 6.40 6.43 6.36 6.37 0.5M
2023-03-20 6.43 6.48 6.37 6.38 0.6M
2023-03-17 6.42 6.45 6.41 6.43 0.5M
2023-03-16 6.40 6.43 6.36 6.42 0.5M
2023-03-15 6.39 6.46 6.36 6.40 0.7M
2023-03-14 6.43 6.45 6.37 6.39 0.7M
2023-03-13 6.50 6.51 6.39 6.41 0.7M
2023-03-10 6.54 6.62 6.50 6.50 0.7M
2023-03-09 6.51 6.56 6.51 6.54 0.6M
2023-03-08 6.58 6.59 6.50 6.50 0.7M
2023-03-07 6.56 6.61 6.55 6.58 0.7M
2023-03-06 6.56 6.59 6.51 6.59 0.6M
2023-03-03 6.46 6.58 6.43 6.56 0.6M
2023-03-02 6.53 6.57 6.39 6.45 1.5M
2023-03-01 6.58 6.62 6.51 6.53 0.8M
2023-02-28 6.53 6.63 6.53 6.58 0.7M
2023-02-27 6.53 6.56 6.51 6.53 0.7M
2023-02-24 6.49 6.57 6.49 6.53 0.6M
2023-02-23 6.51 6.59 6.48 6.49 0.8M
2023-02-22 6.53 6.53 6.45 6.51 0.4M
2023-02-17 6.44 6.53 6.44 6.53 0.6M
2023-02-16 6.40 6.45 6.39 6.44 0.3M
2023-02-15 6.37 6.42 6.36 6.39 0.6M
2023-02-14 6.36 6.41 6.36 6.36 0.6M
2023-02-13 6.45 6.49 6.32 6.36 0.9M
2023-02-10 6.48 6.52 6.44 6.45 0.6M
2023-02-09 6.46 6.52 6.46 6.47 0.5M
2023-02-08 6.52 6.54 6.40 6.46 0.7M
2023-02-07 6.52 6.56 6.51 6.52 0.6M
2023-02-06 6.55 6.60 6.50 6.50 0.7M
2023-02-03 6.54 6.61 6.50 6.55 0.7M
2023-02-02 6.50 6.61 6.50 6.54 1.4M
2023-02-01 6.42 6.54 6.41 6.48 1.1M
2023-01-31 6.37 6.43 6.36 6.42 0.7M
2023-01-30 6.41 6.45 6.33 6.37 1.0M
2023-01-27 6.41 6.44 6.39 6.40 0.8M
2023-01-26 6.42 6.42 6.37 6.41 0.7M
2023-01-25 6.47 6.49 6.42 6.44 0.6M
2023-01-24 6.49 6.59 6.45 6.46 0.7M
2023-01-23 6.61 6.73 6.46 6.49 1.5M
2023-01-20 6.54 6.63 6.49 6.61 0.9M
2023-01-19 6.53 6.59 6.46 6.54 0.8M
2023-01-18 6.47 6.65 6.47 6.53 0.9M
2023-01-17 6.41 6.48 6.40 6.42 0.9M
2023-01-16 6.47 6.50 6.33 6.41 1.0M
2023-01-13 6.53 6.57 6.46 6.47 0.7M
2023-01-12 6.58 6.61 6.50 6.51 1.0M
2023-01-11 6.72 6.72 6.63 6.65 0.7M
2023-01-10 6.73 6.75 6.65 6.72 0.6M
2023-01-09 6.79 6.85 6.66 6.73 0.6M
2023-01-06 6.73 6.80 6.67 6.79 0.7M
2023-01-05 6.69 6.77 6.63 6.73 0.6M
2023-01-04 6.70 6.73 6.62 6.69 0.6M
2023-01-03 6.75 6.88 6.65 6.70 0.9M
2023-01-02 6.74 6.83 6.60 6.75 0.9M