São Paulo - Delayed Quote BRL

Castello Branco Off Park Fund In Im (CBOP11.SA)

28.59
-0.14
(-0.49%)
At close: June 2 at 4:41:03 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202526.8628.5925.9928.5928.592,805
May 30, 202527.1028.9627.1028.9328.9328,538
May 29, 202527.1327.1326.0527.1027.10608
May 28, 202527.1827.1826.9626.9626.9636
May 27, 202527.1927.1927.1827.1827.1819
May 26, 202527.1927.2027.1927.1927.1923
May 23, 202527.2027.2027.2027.2027.2032
May 22, 202527.0527.8427.0527.0927.0917,710
May 21, 202527.0727.0727.0527.0727.0713
May 20, 202527.8727.8827.0027.0027.0049
May 19, 202526.2326.2325.9726.1626.161,826
May 16, 202526.5026.5025.9725.9725.97224
May 15, 202526.5126.5126.4826.5026.5034
May 14, 202526.0126.0126.0026.0026.003
May 13, 202526.0726.0725.8125.8125.8140
May 12, 202528.9628.9626.0826.0826.0847
May 9, 202526.5026.5026.5026.5026.5011
May 8, 202524.4126.5024.4126.5026.5030
May 7, 202524.9425.3924.8225.3825.3879
May 6, 202524.8126.4924.8026.4926.4947
May 5, 202524.9125.2324.9024.9624.961,120
May 2, 2025 0.1 Dividend
May 2, 202524.9124.9124.9124.9124.914
Apr 30, 202525.0126.4925.0025.0124.91436
Apr 29, 202525.0525.0525.0125.0124.9110
Apr 28, 202524.8625.0024.8625.0024.90117
Apr 25, 202525.0025.0025.0025.0024.90-
Apr 24, 202525.0025.0025.0025.0024.90142
Apr 23, 202524.5625.0024.5625.0024.906,874
Apr 22, 202524.5725.6124.5624.5624.4671
Apr 17, 202524.5225.5924.5124.5124.41251
Apr 16, 202525.4625.4625.4325.4425.3425
Apr 15, 202523.5325.4623.5324.5024.4013,976
Apr 14, 202524.9724.9723.5124.8824.7836,972
Apr 11, 202523.5223.5423.5123.5123.42376
Apr 10, 202525.0025.0021.9923.5123.421,163
Apr 9, 202525.4825.4825.4825.4825.38-
Apr 8, 202525.5225.5225.4725.4825.3825
Apr 7, 202522.7325.5221.3025.5225.42589
Apr 4, 202521.3022.6821.3022.6822.59196
Apr 3, 202521.3021.3021.3021.3021.21141
Apr 2, 202521.3121.3121.3021.3021.21302
Apr 1, 2025 0.1 Dividend
Apr 1, 202521.4621.4620.8921.3021.21164
Mar 31, 202521.3422.9221.1221.5621.3755
Mar 28, 202522.9822.9921.1221.1220.94432
Mar 27, 202521.1321.1321.1321.1320.9545
Mar 26, 202521.1521.1521.1221.1220.94638
Mar 25, 202523.0023.0021.1221.1220.941,935
Mar 24, 202522.0422.0421.0121.7521.5615
Mar 21, 202522.4822.4922.4822.4922.3038
Mar 20, 202521.0221.0221.0021.0020.82184
Mar 19, 202521.0023.8921.0021.0120.83232
Mar 18, 202520.9021.0020.9021.0020.824,508
Mar 17, 202520.9020.9520.9020.9020.72287
Mar 14, 202520.9020.9020.9020.9020.722
Mar 13, 202521.1021.1020.9020.9020.7257
Mar 12, 202520.9120.9120.9020.9020.7220
Mar 11, 202520.9620.9620.9020.9020.72209
Mar 10, 202520.9021.9920.9020.9620.78126
Mar 7, 202520.9020.9020.9020.9020.72175
Mar 6, 202521.9921.9920.6020.9020.7274
Mar 5, 2025 0.1 Dividend
Mar 5, 202520.5020.8420.5020.8420.6611
Feb 28, 202521.0121.0120.6020.6020.32197
Feb 27, 202521.0021.0021.0021.0020.724
Feb 26, 202520.9021.9920.9021.0020.7288
Feb 25, 202520.9921.0020.9921.0020.72380
Feb 24, 202520.6521.3020.1020.5220.241,210
Feb 21, 202520.6421.2920.5920.6520.37163
Feb 20, 202520.3920.8920.1020.8920.61389
Feb 19, 202521.1621.5920.8120.8120.5352
Feb 18, 202521.6021.6021.6021.6021.3115
Feb 17, 202521.5921.6020.0821.6021.31439
Feb 14, 202520.5121.5620.5021.5621.27684
Feb 13, 202521.0021.0320.2021.0320.75106
Feb 12, 202520.9221.6420.5021.0020.72293
Feb 11, 202522.5322.5320.9120.9120.63104
Feb 10, 202521.0022.0020.8020.8020.52925
Feb 7, 202524.4024.4024.4024.4024.077
Feb 6, 202524.4924.4924.4924.4924.163
Feb 5, 202521.3221.4220.5421.4221.13132
Feb 4, 202520.6520.6520.6520.6520.37-
Feb 3, 2025 0.1 Dividend
Feb 3, 202520.5821.0020.5420.6520.378
Jan 31, 202521.2221.5021.0121.0120.63264
Jan 30, 202521.2221.2421.2021.2020.82146
Jan 29, 202521.2721.2721.2221.2220.842
Jan 28, 202521.5022.0021.1821.1820.80244
Jan 27, 202521.1421.7021.1421.7021.318
Jan 24, 202522.2123.0021.1522.2921.89141
Jan 23, 202521.3822.2121.3822.2121.81225
Jan 22, 202521.3821.3821.3821.3820.992
Jan 21, 202521.4721.4821.3921.3921.008
Jan 20, 202521.5021.5021.2621.4821.09178
Jan 17, 202521.0222.2721.0122.2721.8784
Jan 16, 202521.0122.3121.0121.0220.6443
Jan 15, 202522.3922.3921.0221.0220.6410
Jan 14, 202521.2521.2521.0021.2520.86220
Jan 13, 202520.8421.2520.8421.2420.851,327
Jan 10, 202520.8421.2020.8420.8420.46217
Jan 9, 202520.8421.9620.8420.8420.46845
Jan 8, 202522.0122.0120.7020.8420.46717
Jan 7, 202522.0022.1622.0022.0021.60111
Jan 6, 202521.9422.4821.9422.0021.606
Jan 3, 202522.9622.9621.9121.9321.5320
Jan 2, 2025 0.1 Dividend
Jan 2, 202522.9822.9822.9822.9822.56-
Dec 30, 202424.0824.0822.0022.9822.47341
Dec 27, 202422.5024.1022.0324.1023.5628
Dec 26, 202425.5025.5022.5022.5022.0021
Dec 23, 202422.0025.5022.0025.5024.931,245
Dec 20, 202422.0122.0122.0022.0121.52340
Dec 19, 202423.6223.6222.0022.0021.51214
Dec 18, 202422.8823.7222.0023.7223.19297
Dec 17, 202422.1722.1822.0122.0121.52269
Dec 16, 202422.1822.1822.0022.1821.68175
Dec 13, 202422.3422.5522.1422.5522.04228
Dec 12, 202422.1222.1222.0022.0321.5474
Dec 11, 202422.5022.5522.5022.5522.04220
Dec 10, 202422.5522.5522.5022.5022.00624
Dec 9, 202422.0122.5022.0022.5022.0055
Dec 6, 202422.0022.5022.0022.5022.0089
Dec 5, 202422.0022.0122.0022.0021.51144
Dec 4, 202422.1122.1122.0022.0521.56312
Dec 3, 202423.5223.5223.4323.4422.911,649
Dec 2, 2024 0.05 Dividend
Dec 2, 202423.7523.8021.5123.5323.00177
Nov 29, 202424.0125.4623.2823.8023.22687
Nov 28, 202424.4424.4424.0024.4423.84187
Nov 27, 202424.0024.2924.0024.0023.412,698
Nov 26, 202422.8424.9022.5724.0023.41951
Nov 25, 202424.5025.2824.5024.5023.90475
Nov 22, 202424.5224.5624.5024.5023.90139
Nov 21, 202425.6125.6224.5224.5223.92245
Nov 19, 202426.5426.5525.9426.0025.36127
Nov 18, 202425.9526.0025.0726.0025.361,171
Nov 14, 202426.0026.0725.5126.0725.43590
Nov 13, 202426.0026.0125.5026.0025.36657
Nov 12, 202426.0026.0024.8126.0025.36340
Nov 11, 202426.0026.0125.0025.9925.35213
Nov 8, 202425.9926.5125.2326.0025.36191
Nov 7, 202426.6926.6924.5026.0025.36224
Nov 6, 202425.3426.0025.3425.9025.271,457
Nov 5, 202424.3925.3522.5725.3524.73861
Nov 4, 202423.7623.7623.1723.5122.9442
Nov 1, 2024 0.05 Dividend
Nov 1, 202424.2024.2024.0424.0423.45161
Oct 31, 202424.2624.2624.2524.2523.61333
Oct 30, 202424.2524.2624.2524.2523.61243
Oct 29, 202424.3024.3024.2524.2623.62729
Oct 28, 202424.2524.3124.2524.3023.66538
Oct 25, 202424.2724.5424.2524.2523.6150
Oct 24, 202424.2625.3524.2524.2523.613,548
Oct 23, 202424.7224.9924.2524.2523.61506
Oct 22, 202425.0025.0024.7224.7224.071,815
Oct 21, 202425.0025.0025.0025.0024.3448
Oct 18, 202425.0025.3925.0025.0024.3465
Oct 17, 202425.3925.3925.0125.0124.3575
Oct 16, 202425.0125.3925.0025.3924.721,860
Oct 15, 202425.4925.5025.0625.0624.4078
Oct 14, 202425.8325.8325.0025.5024.831,591
Oct 11, 202425.2025.5725.0025.5724.89128
Oct 10, 202426.0426.0425.0325.2324.567
Oct 9, 202425.6226.0725.1726.0725.3848
Oct 8, 202426.1426.1425.0026.0725.38784
Oct 7, 202426.4826.4825.0225.2324.56204
Oct 4, 202425.1125.4025.0025.4024.73514
Oct 3, 202425.7526.6625.0025.4024.73614
Oct 2, 202425.0027.0325.0025.0124.35276
Oct 1, 2024 0.05 Dividend
Oct 1, 202425.4525.4625.0025.0024.34166
Sep 30, 202425.7025.7225.4525.4524.73806
Sep 27, 202425.7025.9325.7025.9325.1919
Sep 26, 202425.9825.9825.7025.7024.971,211
Sep 25, 202425.7026.8825.7025.9825.2413
Sep 24, 202427.8527.8525.3725.7024.97423
Sep 23, 202427.0027.1426.7227.0826.31169
Sep 20, 202427.1527.1527.0027.0126.241,470
Sep 19, 202427.1627.1627.1527.1526.38133
Sep 18, 202427.1627.4127.1527.1526.3879
Sep 17, 202427.3027.3027.1527.1526.38183
Sep 16, 202427.4027.4027.4027.4026.622
Sep 13, 202427.9827.9827.4227.4226.643
Sep 12, 202427.1527.4027.1527.4026.6270
Sep 11, 202427.1527.3727.1527.3726.59900
Sep 10, 202427.3527.3527.1727.1726.4028
Sep 9, 202427.5327.7027.4427.7026.9120
Sep 6, 202427.6527.7027.6527.7026.9132
Sep 5, 202427.1528.3127.1528.3127.5199
Sep 4, 202427.7827.7927.0027.7526.96225
Sep 3, 202428.9928.9927.4327.7826.9996
Sep 2, 2024 0.05 Dividend
Sep 2, 202427.9728.0027.4928.0027.21376
Aug 30, 202428.0028.0227.9928.0227.1870
Aug 29, 202427.9928.0027.9928.0027.1612
Aug 28, 202427.9928.0827.9927.9927.15543
Aug 27, 202428.0128.1028.0028.1027.2521
Aug 26, 202428.0028.2428.0028.0027.1623
Aug 23, 202427.9928.4127.9928.0527.21174
Aug 22, 202428.4728.4827.9927.9927.15243
Aug 21, 202427.9928.4827.9928.2527.40117
Aug 20, 202428.2328.2628.2328.2427.39269
Aug 19, 202428.0028.2427.9928.2427.39270
Aug 16, 202428.0628.2028.0028.0027.16170
Aug 15, 202428.0628.0627.9928.0627.22210
Aug 14, 202428.2528.4728.0628.2027.3559
Aug 13, 202428.0628.2528.0628.2527.4051
Aug 12, 202428.0528.0628.0528.0627.22111
Aug 9, 202427.9928.0627.9928.0627.22849
Aug 8, 202428.0728.0727.9928.0627.22472
Aug 7, 202427.9928.0127.9928.0127.17186
Aug 6, 202428.0228.0227.9927.9927.15624
Aug 5, 202428.0428.0427.9928.0227.18114
Aug 2, 202427.4027.9927.4027.9927.15492
Aug 1, 2024 0.05 Dividend
Aug 1, 202427.9528.0127.9527.9627.1231
Jul 31, 202428.0228.5328.0128.1927.2984
Jul 30, 202428.7928.8028.2028.2027.3065
Jul 29, 202428.0028.1928.0028.1927.29279
Jul 26, 202428.0028.0328.0028.0327.14147
Jul 25, 202427.4028.0127.4028.0027.11108
Jul 24, 202427.4027.4027.4027.4026.53248
Jul 23, 202427.4127.5827.4027.5826.7065
Jul 22, 202427.4028.7827.4027.4326.56480
Jul 19, 202427.4227.4227.4027.4026.53268
Jul 18, 202427.5127.5127.4527.5126.63168
Jul 17, 202427.4229.4827.4027.5126.63783
Jul 16, 202428.2028.2027.4127.4226.5577
Jul 15, 202427.4128.2027.4128.2027.30636
Jul 12, 202427.4127.6727.4127.6726.7992
Jul 11, 202427.4127.7027.4127.4126.54268
Jul 10, 202427.7027.7027.7027.7026.826
Jul 9, 202427.7327.7327.7327.7326.854
Jul 8, 202427.6327.7327.4027.7326.85105
Jul 5, 202428.0528.4028.0528.2027.3015
Jul 4, 202427.6528.8927.3327.9927.10331
Jul 3, 202427.5327.6927.2027.6626.7837
Jul 2, 202427.1727.5327.1727.5326.6559
Jul 1, 2024 0.19 Dividend
Jul 1, 202427.2127.7227.2027.5526.6791
Jun 28, 202427.2327.2327.1727.2226.1736
Jun 27, 202427.2227.2227.1727.2226.178
Jun 26, 202427.1727.2127.1627.1726.12169
Jun 25, 202427.2027.2327.1627.2326.1856
Jun 24, 202427.2427.2427.1727.2026.1571
Jun 21, 202427.2527.2527.2427.2426.19118
Jun 20, 202427.2027.2427.1627.2426.191,888
Jun 19, 202427.1727.2527.1627.2526.201,151
Jun 18, 202427.1127.5127.1127.1626.11829
Jun 17, 202427.1127.2727.1127.2726.2215
Jun 14, 202427.3627.4827.3627.4826.426
Jun 13, 202427.3127.3227.1527.3226.2757
Jun 12, 202427.5027.5027.3127.3126.26381
Jun 11, 202427.7727.8227.7527.7526.68131
Jun 10, 202427.9128.0027.0128.0026.92352
Jun 7, 202427.9327.9327.9027.9126.83184
Jun 6, 202428.0128.2928.0028.0026.92238
Jun 5, 202428.0228.1128.0228.0927.01575
Jun 4, 202428.1028.3028.0928.2827.19783
Jun 3, 2024 0.12 Dividend
Jun 3, 202428.2029.3328.0728.0726.991,148

Related Tickers

HGJH11.SA HGJH11.SA,0P00013U1U,0
191.29
0.00%
 
BBRC11.SA BB Renda Corporativa Fundo de Investimento Imobiliário - FII
101.55
+1.14%
 
AGCX11.SA AGCX11.SA,0P00013U2U,0
1,235.50
0.00%
 
FCFL11.SA Fundo De Investimento Imobiliario Campus Faria Lima - Inicio De Negociacao
121.00
+0.51%
 
RNGO11.SA Fundo de Investimento Imobiliário Rio Negro
45.15
+0.74%