FII Castello Branco Office

CBOP11
🏛️ brazil →
25.07
Last Update: 2025-10-06
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
2025-10-06 25.01 25.07 25.01 25.07 0.0M
2025-10-03 25.01 25.01 25.00 25.00 0.0M
2025-10-02 25.99 26.00 25.00 25.02 0.0M
2025-10-01 25.00 25.00 25.00 25.00 0.0M
2025-09-30 25.00 25.00 25.00 25.00 0.0M
2025-09-29 24.51 24.99 24.51 24.99 0.0M
2025-09-26 24.51 24.51 24.51 24.51 0.0M
2025-09-25 24.52 24.53 24.51 24.51 0.0M
2025-09-24 24.26 24.29 24.25 24.25 0.0M
2025-09-23 25.87 25.87 25.87 25.87 0.0M
2025-09-22 25.85 25.85 25.70 25.70 0.0M
2025-09-19 24.21 24.21 24.21 24.21 0.0M
2025-09-18 25.85 25.85 24.21 24.21 0.0M
2025-09-17 25.86 25.86 24.23 25.85 0.0M
2025-09-16 23.72 24.22 23.72 24.22 0.0M
2025-09-15 23.73 24.20 23.72 23.72 0.0M
2025-09-12 23.72 23.72 23.72 23.72 0.0M
2025-09-11 23.73 23.73 23.73 23.73 0.0M
2025-09-10 23.97 24.39 23.72 23.73 0.0M
2025-09-09 23.74 23.74 23.73 23.73 0.0M
2025-09-08 24.42 24.43 23.73 23.73 0.0M
2025-09-05 23.74 24.43 23.72 24.43 0.0M
2025-09-04 24.90 25.88 23.72 23.74 0.0M
2025-09-03 24.73 25.89 24.73 24.90 0.0M
2025-09-02 23.69 25.90 23.69 23.71 0.0M
2025-09-01 21.52 23.99 21.52 23.99 0.0M
2025-08-29 24.38 24.87 23.88 24.87 0.0M
2025-08-28 24.40 24.40 24.40 24.40 0.0M
2025-08-27 22.93 24.40 22.93 24.40 0.0M
2025-08-26 23.60 23.60 23.59 23.59 0.0M
2025-08-25 22.91 23.59 22.91 23.59 0.0M
2025-08-22 23.01 23.02 23.00 23.00 0.0M
2025-08-21 23.71 23.71 22.99 22.99 0.0M
2025-08-20 22.99 23.00 22.99 22.99 0.0M
2025-08-19 22.99 22.99 22.99 22.99 0.0M
2025-08-18 23.71 23.71 21.59 22.99 0.0M
2025-08-15 22.45 22.45 22.44 22.44 0.0M
2025-08-14 23.71 23.72 22.97 22.97 0.0M
2025-08-13 22.57 22.99 22.04 22.97 0.0M
2025-08-12 22.57 22.60 22.57 22.57 0.0M
2025-08-11 22.58 23.00 22.57 22.57 0.0M
2025-08-08 22.03 22.59 21.57 22.58 0.0M
2025-08-07 23.10 23.10 21.93 22.00 0.0M
2025-08-06 22.71 22.71 22.66 22.66 0.0M
2025-08-05 22.56 24.00 22.56 24.00 0.0M
2025-08-04 23.95 23.95 23.88 23.88 0.0M
2025-08-01 23.12 23.12 23.11 23.11 0.0M
2025-07-31 22.82 23.30 22.53 23.22 0.0M
2025-07-30 23.42 23.42 22.81 22.82 0.0M
2025-07-29 22.53 22.53 22.52 22.53 0.0M
2025-07-28 22.80 23.09 22.50 22.52 0.0M
2025-07-25 22.78 24.30 22.51 24.30 0.0M
2025-07-24 24.35 24.35 23.02 23.25 0.0M
2025-07-22 24.30 24.30 22.99 24.10 0.0M
2025-07-21 22.29 24.06 21.21 24.06 0.0M
2025-07-18 23.06 23.06 22.44 22.44 0.0M
2025-07-17 22.50 22.83 22.50 22.82 0.0M
2025-07-16 24.94 24.94 22.02 22.50 0.0M
2025-07-15 22.79 24.98 22.79 24.94 0.0M
2025-07-14 24.44 24.44 22.49 22.49 0.0M
2025-07-11 23.01 24.49 20.78 21.88 0.0M
2025-07-10 22.01 23.00 20.76 23.00 0.0M
2025-07-09 22.01 22.01 22.00 22.00 0.0M
2025-07-08 22.52 22.53 20.70 20.70 0.0M
2025-07-07 22.53 22.53 22.02 22.51 0.0M
2025-07-04 23.14 23.14 22.38 22.51 0.0M
2025-07-03 23.39 23.39 23.14 23.14 0.0M
2025-07-02 23.00 24.64 22.00 23.14 0.0M
2025-07-01 22.73 23.52 22.73 23.52 0.0M
2025-06-30 22.02 22.90 22.02 22.40 0.0M
2025-06-27 23.40 24.68 22.04 22.19 0.0M
2025-06-26 25.88 25.88 23.40 23.40 0.0M
2025-06-25 24.31 25.39 24.31 24.31 0.0M
2025-06-24 26.37 26.37 25.28 25.88 0.0M
2025-06-23 26.25 26.25 25.54 25.54 0.0M
2025-06-20 26.49 26.49 25.51 26.11 0.0M
2025-06-18 26.01 26.60 26.00 26.00 0.0M
2025-06-17 26.81 26.81 26.01 26.01 0.0M
2025-06-16 26.74 26.74 26.54 26.74 0.0M
2025-06-13 26.73 26.85 26.73 26.85 0.0M
2025-06-12 26.72 27.17 26.72 26.73 0.0M
2025-06-11 26.72 26.99 26.72 26.72 0.0M
2025-06-10 28.52 28.52 26.72 26.72 0.0M
2025-06-09 26.72 27.41 26.72 26.72 0.0M
2025-06-06 28.68 28.69 26.71 26.72 0.0M
2025-06-05 26.67 27.99 26.67 27.99 0.0M
2025-06-04 27.22 27.22 27.22 27.22 0.0M
2025-06-03 28.89 28.89 28.59 28.59 0.0M
2025-06-02 26.86 28.59 25.99 28.59 0.0M
2025-05-30 27.01 28.86 27.01 28.83 0.0M
2025-05-29 27.04 27.04 25.96 27.01 0.0M
2025-05-28 27.09 27.09 26.87 26.87 0.0M
2025-05-27 27.10 27.10 27.09 27.09 0.0M
2025-05-26 27.10 27.11 27.10 27.10 0.0M
2025-05-23 27.20 27.20 27.20 27.20 0.0M
2025-05-22 27.05 27.84 27.05 27.09 0.0M
2025-05-21 27.07 27.07 27.05 27.07 0.0M
2025-05-20 27.87 27.88 27.00 27.00 0.0M
2025-05-19 26.23 26.23 25.97 26.16 0.0M
2025-05-16 26.50 26.50 25.97 25.97 0.0M
2025-05-15 26.51 26.51 26.48 26.50 0.0M
2025-05-14 26.01 26.01 26.00 26.00 0.0M
2025-05-13 26.07 26.07 25.81 25.81 0.0M
2025-05-12 28.96 28.96 26.08 26.08 0.0M
2025-05-09 26.50 26.50 26.50 26.50 0.0M
2025-05-08 24.41 26.50 24.41 26.50 0.0M
2025-05-07 24.94 25.39 24.82 25.38 0.0M
2025-05-06 24.81 26.49 24.80 26.49 0.0M
2025-05-05 24.91 25.23 24.90 24.96 0.0M
2025-05-02 24.91 24.91 24.91 24.91 0.0M
2025-04-30 24.91 26.38 24.90 24.91 0.0M
2025-04-29 24.95 24.95 24.91 24.91 0.0M
2025-04-28 24.76 24.90 24.76 24.90 0.0M
2025-04-24 25.00 25.00 25.00 25.00 0.0M
2025-04-23 24.56 25.00 24.56 25.00 0.0M
2025-04-22 24.57 25.61 24.56 24.56 0.0M
2025-04-17 24.52 25.59 24.51 24.51 0.0M
2025-04-16 25.46 25.46 25.43 25.44 0.0M
2025-04-15 23.53 25.46 23.53 24.50 0.0M
2025-04-14 24.97 24.97 23.51 24.88 0.0M
2025-04-11 23.52 23.54 23.51 23.51 0.0M
2025-04-10 25.00 25.00 21.99 23.51 0.0M
2025-04-08 25.52 25.52 25.47 25.48 0.0M
2025-04-07 22.73 25.52 21.30 25.52 0.0M
2025-04-04 21.30 22.68 21.30 22.68 0.0M
2025-04-03 21.30 21.30 21.30 21.30 0.0M
2025-04-02 21.31 21.31 21.30 21.30 0.0M
2025-04-01 21.46 21.46 20.89 21.30 0.0M
2025-03-31 21.24 22.81 21.02 21.46 0.0M
2025-03-28 22.87 22.88 21.02 21.02 0.0M
2025-03-27 21.03 21.03 21.03 21.03 0.0M
2025-03-26 21.05 21.05 21.02 21.02 0.0M
2025-03-25 22.89 22.89 21.02 21.02 0.0M
2025-03-24 22.04 22.04 21.01 21.75 0.0M
2025-03-21 22.48 22.49 22.48 22.49 0.0M
2025-03-20 21.02 21.02 21.00 21.00 0.0M
2025-03-19 21.00 23.89 21.00 21.01 0.0M
2025-03-18 20.90 21.00 20.90 21.00 0.0M
2025-03-17 20.90 20.95 20.90 20.90 0.0M
2025-03-14 20.90 20.90 20.90 20.90 0.0M
2025-03-13 21.10 21.10 20.90 20.90 0.0M
2025-03-12 20.91 20.91 20.90 20.90 0.0M
2025-03-11 20.96 20.96 20.90 20.90 0.0M
2025-03-10 20.90 21.99 20.90 20.96 0.0M
2025-03-07 20.90 20.90 20.90 20.90 0.0M
2025-03-06 21.99 21.99 20.60 20.90 0.0M
2025-03-05 20.50 20.84 20.50 20.84 0.0M
2025-02-28 20.91 20.91 20.50 20.50 0.0M
2025-02-27 20.90 20.90 20.90 20.90 0.0M
2025-02-26 20.80 21.88 20.80 20.90 0.0M
2025-02-25 20.99 21.00 20.99 21.00 0.0M
2025-02-24 20.65 21.30 20.10 20.52 0.0M
2025-02-21 20.64 21.29 20.59 20.65 0.0M
2025-02-20 20.39 20.89 20.10 20.89 0.0M
2025-02-19 21.16 21.59 20.81 20.81 0.0M
2025-02-18 21.60 21.60 21.60 21.60 0.0M
2025-02-17 21.59 21.60 20.08 21.60 0.0M
2025-02-14 20.51 21.56 20.50 21.56 0.0M
2025-02-13 21.00 21.03 20.20 21.03 0.0M
2025-02-12 20.92 21.64 20.50 21.00 0.0M
2025-02-11 22.53 22.53 20.91 20.91 0.0M
2025-02-10 21.00 22.00 20.80 20.80 0.0M
2025-02-07 24.40 24.40 24.40 24.40 0.0M
2025-02-06 24.49 24.49 24.49 24.49 0.0M
2025-02-05 21.32 21.42 20.54 21.42 0.0M
2025-02-03 20.58 21.00 20.54 20.65 0.0M
2025-01-31 21.12 21.40 20.91 20.91 0.0M
2025-01-30 21.12 21.14 21.10 21.10 0.0M
2025-01-29 21.17 21.17 21.12 21.12 0.0M
2025-01-28 21.40 21.90 21.08 21.08 0.0M
2025-01-27 21.04 21.60 21.04 21.60 0.0M
2025-01-24 22.21 23.00 21.15 22.29 0.0M
2025-01-23 21.38 22.21 21.38 22.21 0.0M
2025-01-22 21.38 21.38 21.38 21.38 0.0M
2025-01-21 21.47 21.48 21.39 21.39 0.0M
2025-01-20 21.50 21.50 21.26 21.48 0.0M
2025-01-17 21.02 22.27 21.01 22.27 0.0M
2025-01-16 21.01 22.31 21.01 21.02 0.0M
2025-01-15 22.39 22.39 21.02 21.02 0.0M
2025-01-14 21.25 21.25 21.00 21.25 0.0M
2025-01-13 20.84 21.25 20.84 21.24 0.0M
2025-01-10 20.84 21.20 20.84 20.84 0.0M
2025-01-09 20.84 21.96 20.84 20.84 0.0M
2025-01-08 22.01 22.01 20.70 20.84 0.0M
2025-01-07 22.00 22.16 22.00 22.00 0.0M
2025-01-06 21.94 22.48 21.94 22.00 0.0M
2025-01-03 22.96 22.96 21.91 21.93 0.0M