São Paulo - Delayed Quote BRL

Capitania Securities II Fundo Investimento Imobiliario FII (CPTS11.SA)

7.37
+0.03
+(0.41%)
At close: June 6 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20257.377.397.357.377.37743,471
Jun 5, 20257.367.447.347.347.342,723,452
Jun 4, 20257.357.387.347.357.35967,612
Jun 3, 20257.357.377.317.347.341,261,111
Jun 2, 20257.397.407.327.357.351,290,727
May 30, 20257.397.397.367.397.39642,625
May 29, 20257.367.397.347.367.36730,698
May 28, 20257.357.367.327.367.36627,743
May 27, 20257.347.377.317.357.35838,892
May 26, 20257.457.467.337.357.352,841,186
May 23, 20257.477.477.417.437.43604,890
May 22, 20257.467.477.427.477.47528,173
May 21, 20257.467.477.427.437.43725,278
May 20, 20257.447.467.427.457.45665,642
May 19, 20257.467.497.417.457.451,127,104
May 16, 20257.437.467.407.467.46536,370
May 15, 20257.427.457.407.427.42506,529
May 14, 2025 0.085 Dividend
May 14, 20257.437.447.377.427.42684,828
May 13, 20257.497.527.467.477.381,375,582
May 12, 20257.577.607.467.487.39829,502
May 9, 20257.487.577.457.577.48544,525
May 8, 20257.437.507.427.487.39382,502
May 7, 20257.407.447.307.407.321,189,195
May 6, 20257.467.477.307.387.303,396,544
May 5, 20257.567.567.457.457.372,725,510
May 2, 20257.627.667.517.567.471,924,652
Apr 30, 20257.577.687.577.637.54917,101
Apr 29, 20257.597.617.557.577.48940,078
Apr 28, 20257.597.617.537.577.48909,799
Apr 25, 20257.497.617.487.597.50764,757
Apr 24, 20257.447.497.417.497.40856,267
Apr 23, 20257.407.477.377.467.381,237,426
Apr 22, 20257.337.447.327.377.291,289,804
Apr 17, 20257.287.327.247.327.24952,694
Apr 16, 20257.307.317.237.247.16588,690
Apr 15, 20257.097.307.097.307.222,907,015
Apr 14, 20257.097.117.077.107.02962,953
Apr 11, 2025 0.082 Dividend
Apr 11, 20257.147.167.067.097.01777,954
Apr 10, 20257.187.227.147.197.03863,721
Apr 9, 20257.197.217.117.167.001,174,415
Apr 8, 20257.147.227.137.207.04683,037
Apr 7, 20257.147.187.087.177.011,653,063
Apr 4, 20257.207.227.167.187.021,327,020
Apr 3, 20257.277.287.197.217.052,120,036
Apr 2, 20257.267.307.227.257.091,282,907
Apr 1, 20257.207.267.147.257.091,811,959
Mar 31, 20257.237.267.197.207.04692,377
Mar 28, 20257.287.317.207.227.061,105,412
Mar 27, 20257.287.327.217.267.10965,027
Mar 26, 20257.217.317.197.277.111,076,276
Mar 25, 20257.167.247.147.217.05744,455
Mar 24, 20257.107.177.057.167.00982,652
Mar 21, 20257.087.146.987.106.941,925,325
Mar 20, 20257.087.137.077.086.92974,504
Mar 19, 20257.047.087.027.076.911,734,111
Mar 18, 20256.967.176.937.036.871,805,718
Mar 17, 2025 0.08 Dividend
Mar 17, 20256.956.986.896.966.80760,818
Mar 14, 20256.907.016.896.976.73800,948
Mar 13, 20256.836.896.806.886.65845,308
Mar 12, 20256.776.836.746.816.58675,978
Mar 11, 20256.706.776.696.736.50813,101
Mar 10, 20256.686.706.656.696.468,722,286
Mar 7, 20256.616.676.616.656.42733,206
Mar 6, 20256.496.656.476.616.391,049,949
Mar 5, 20256.326.476.316.466.24988,815
Feb 28, 20256.276.346.266.336.121,337,886
Feb 27, 20256.236.296.226.286.072,061,833
Feb 26, 20256.266.296.186.236.021,221,618
Feb 25, 20256.196.286.186.256.04-
Feb 24, 20256.196.216.186.195.98-
Feb 21, 20256.186.306.156.195.98-
Feb 20, 20256.206.216.156.175.96-
Feb 19, 20256.256.276.176.185.97-
Feb 18, 20256.266.296.246.256.04874,752
Feb 17, 20256.226.276.206.256.041,222,759
Feb 14, 20256.196.236.196.226.01866,344
Feb 13, 2025 0.075 Dividend
Feb 13, 20256.226.256.176.185.97810,327
Feb 12, 20256.336.376.296.316.02779,853
Feb 11, 20256.326.346.296.326.031,436,418
Feb 10, 20256.396.426.256.316.021,785,872
Feb 7, 20256.266.396.266.386.09879,047
Feb 6, 20256.276.286.226.255.97531,915
Feb 5, 20256.236.286.196.205.92847,294
Feb 4, 20256.196.276.196.215.93765,696
Feb 3, 20256.216.236.176.195.91981,903
Jan 31, 20256.166.236.166.215.93590,598
Jan 30, 20256.146.186.106.155.87808,539
Jan 29, 20256.186.196.116.135.85669,199
Jan 28, 20256.186.236.156.155.87665,353
Jan 27, 20256.276.306.176.175.89826,708
Jan 24, 20256.296.326.256.275.99531,733
Jan 23, 20256.296.336.266.306.01792,427
Jan 22, 20256.386.416.276.286.00865,354
Jan 21, 20256.296.426.256.386.09878,648
Jan 20, 20256.336.386.266.296.001,080,205
Jan 17, 20256.486.506.306.326.031,445,950
Jan 16, 20256.486.556.476.476.18692,831
Jan 15, 20256.406.496.396.476.181,080,278
Jan 14, 2025 0.075 Dividend
Jan 14, 20256.466.516.386.396.101,401,792
Jan 13, 20256.666.686.526.576.201,095,718
Jan 10, 20256.686.786.606.636.261,260,269
Jan 9, 20256.826.896.646.666.293,930,976
Jan 8, 20256.696.886.686.826.441,330,285
Jan 7, 20256.786.816.606.776.393,117,509
Jan 6, 20256.876.916.766.766.381,160,773
Jan 3, 20256.776.936.776.786.401,021,461
Jan 2, 20256.876.896.626.756.37880,199
Dec 30, 20246.877.006.766.836.451,173,616
Dec 27, 20246.526.866.526.856.46662,731
Dec 26, 20246.446.556.446.506.131,034,651
Dec 23, 20246.366.486.366.446.081,643,630
Dec 20, 20246.296.406.216.345.981,140,603
Dec 19, 20246.116.376.106.295.941,582,255
Dec 18, 20246.176.306.016.115.773,713,032
Dec 17, 20246.326.336.166.175.821,270,861
Dec 16, 20246.466.486.316.315.961,414,376
Dec 13, 20246.526.636.416.466.101,168,129
Dec 12, 2024 0.075 Dividend
Dec 12, 20246.506.596.306.526.151,824,816
Dec 11, 20246.476.606.396.596.151,983,589
Dec 10, 20246.486.536.446.476.041,201,314
Dec 9, 20246.576.606.456.486.051,381,277
Dec 6, 20246.496.596.486.566.12803,746
Dec 5, 20246.636.656.446.496.062,549,214
Dec 4, 20246.726.756.616.636.191,080,195
Dec 3, 20246.776.796.716.726.271,446,509
Dec 2, 20246.886.926.746.756.301,851,929
Nov 29, 20246.877.006.806.896.43770,186
Nov 28, 20247.007.036.866.876.411,354,912
Nov 27, 20247.037.036.986.996.521,039,044
Nov 26, 20247.057.057.027.036.56960,224
Nov 25, 20247.037.067.027.026.55973,094
Nov 22, 20247.037.046.997.036.56889,107
Nov 21, 20247.087.097.017.036.561,287,882
Nov 19, 20247.087.107.027.086.611,001,885
Nov 18, 20247.127.127.017.086.611,244,393
Nov 14, 20246.967.156.957.146.662,711,349
Nov 13, 2024 0.062 Dividend
Nov 13, 20247.087.086.947.006.531,868,125
Nov 12, 20247.217.237.167.186.64842,775
Nov 11, 20247.287.307.167.206.661,596,123
Nov 8, 20247.297.337.267.286.73668,261
Nov 7, 20247.287.307.247.286.73892,548
Nov 6, 20247.197.347.197.276.722,221,482
Nov 5, 20247.197.217.157.196.651,206,532
Nov 4, 20247.217.247.157.196.651,428,697
Nov 1, 20247.247.287.177.216.671,485,578
Oct 31, 20247.227.257.177.216.67911,228
Oct 30, 20247.237.257.167.216.671,590,052
Oct 29, 20247.307.337.197.236.69884,531
Oct 28, 20247.537.557.247.246.704,789,911
Oct 25, 20247.487.537.337.536.961,973,400
Oct 24, 20247.607.627.377.476.913,321,510
Oct 23, 20247.857.907.547.607.032,850,771
Oct 22, 20247.827.897.807.857.261,774,553
Oct 21, 20247.757.857.747.847.252,167,175
Oct 18, 20247.747.787.727.777.191,301,263
Oct 17, 20247.717.757.687.747.165,751,331
Oct 16, 20247.677.727.647.717.131,255,094
Oct 15, 20247.657.717.637.687.102,162,249
Oct 14, 20247.577.677.557.657.081,160,101
Oct 11, 2024 0.072 Dividend
Oct 11, 20247.457.617.447.607.031,548,900
Oct 10, 20247.597.637.547.596.952,354,999
Oct 9, 20247.627.647.537.586.941,429,940
Oct 8, 20247.617.647.587.636.991,035,266
Oct 7, 20247.727.727.587.616.971,708,829
Oct 4, 20247.747.757.667.687.041,103,289
Oct 3, 20247.767.777.697.727.072,369,055
Oct 2, 20247.797.807.667.777.123,814,890
Oct 1, 20247.817.837.627.797.143,181,442
Sep 30, 20247.877.907.747.817.16794,823
Sep 27, 20247.867.937.797.867.201,924,867
Sep 26, 20247.947.977.817.857.191,386,183
Sep 25, 20247.927.987.927.937.27749,930
Sep 24, 20247.978.007.887.917.25898,288
Sep 23, 20248.048.067.937.977.301,421,237
Sep 20, 20248.008.057.908.057.381,276,458
Sep 19, 20248.068.087.957.997.321,373,336
Sep 18, 20248.158.188.038.057.381,477,136
Sep 17, 20248.148.168.128.127.44681,214
Sep 16, 20248.158.178.098.147.46867,133
Sep 13, 20248.138.178.138.157.47751,517
Sep 12, 2024 0.081 Dividend
Sep 12, 20248.138.188.138.137.45669,352
Sep 11, 20248.268.298.208.217.451,125,663
Sep 10, 20248.288.318.238.257.48899,875
Sep 9, 20248.278.298.248.287.511,162,328
Sep 6, 20248.258.278.228.277.50614,267
Sep 5, 20248.268.278.238.237.47638,262
Sep 4, 20248.258.268.218.257.481,026,062
Sep 3, 20248.258.298.198.247.471,150,129
Sep 2, 20248.268.328.208.247.471,632,381
Aug 30, 20248.218.238.178.217.451,328,603
Aug 29, 20248.228.288.168.197.431,578,067
Aug 28, 20248.268.288.198.217.451,813,476
Aug 27, 20248.268.308.238.277.50828,368
Aug 26, 20248.258.298.248.247.47851,398
Aug 23, 20248.258.318.238.307.53787,192
Aug 22, 20248.318.358.218.257.481,456,941
Aug 21, 20248.338.358.288.317.54593,822
Aug 20, 20248.378.398.268.337.561,321,237
Aug 19, 20248.278.438.278.397.612,352,681
Aug 16, 20248.248.288.248.277.50894,212
Aug 15, 20248.138.248.138.237.47836,636
Aug 14, 20248.128.158.118.137.38656,590
Aug 13, 2024 0.081 Dividend
Aug 13, 20248.158.178.088.117.36764,238
Aug 12, 20248.188.218.148.197.361,135,651
Aug 9, 20248.178.228.138.207.361,087,015
Aug 8, 20248.198.208.138.167.33660,404
Aug 7, 20248.188.228.168.177.34715,128
Aug 6, 20248.188.268.158.187.351,180,855
Aug 5, 20248.258.258.138.187.35973,974
Aug 2, 20248.298.338.228.257.41624,537
Aug 1, 20248.248.318.248.277.43537,545
Jul 31, 20248.208.278.198.247.40944,548
Jul 30, 20248.218.218.168.187.351,117,845
Jul 29, 20248.328.428.198.197.361,286,072
Jul 26, 20248.288.368.288.347.49483,026
Jul 25, 20248.278.328.248.287.44502,751
Jul 24, 20248.368.368.248.277.43752,511
Jul 23, 20248.398.408.358.357.50543,788
Jul 22, 20248.458.498.378.387.53926,648
Jul 19, 20248.388.508.368.487.62887,202
Jul 18, 20248.378.398.348.387.53881,994
Jul 17, 20248.368.408.348.367.511,666,158
Jul 16, 20248.338.398.318.357.50721,561
Jul 15, 20248.298.338.298.337.48537,718
Jul 12, 20248.288.308.268.297.45582,813
Jul 11, 2024 0.077 Dividend
Jul 11, 20248.268.338.248.287.441,424,008
Jul 10, 20248.338.358.298.317.39996,703
Jul 9, 20248.348.358.318.337.41286,751
Jul 8, 20248.328.388.308.347.42904,471
Jul 5, 20248.298.338.278.327.40757,847
Jul 4, 20248.238.278.198.277.36613,861
Jul 3, 20248.248.268.198.237.32677,592
Jul 2, 20248.198.238.148.237.321,087,484
Jul 1, 20248.268.308.158.187.28877,867
Jun 28, 20248.238.308.238.277.36669,225
Jun 27, 20248.178.258.168.217.31555,174
Jun 26, 20248.168.238.118.187.28772,338
Jun 25, 20248.188.208.088.167.261,100,089
Jun 24, 20248.228.268.148.207.301,468,411
Jun 21, 20248.208.308.208.257.34656,361
Jun 20, 20248.228.248.188.197.29816,733
Jun 19, 20248.258.318.198.197.291,785,830
Jun 18, 20248.298.348.208.247.33873,794
Jun 17, 20248.288.298.238.287.37870,569
Jun 14, 20248.238.328.228.287.37882,132
Jun 13, 2024 0.078 Dividend
Jun 13, 20248.258.298.168.237.321,319,300
Jun 12, 20248.408.418.308.337.341,033,868
Jun 11, 20248.418.458.368.387.391,083,110
Jun 10, 20248.388.458.358.427.42799,331
Jun 7, 20248.418.458.388.397.40701,432
Jun 6, 20248.368.418.328.407.40898,804

Related Tickers

MCRE11.SA Maua Capital Real Estate Fundo De Investimento Imobiliario
8.72
+0.58%
 
JSAF11.SA Js Ativos Financeiros Fundo De Investimento Imobiliario
7.87
-0.38%
 
TGAR11.SA Fundo Investimento Imobiliario TG Ativo Real
88.60
+0.11%
 
HGRU11.SA Patria Renda Urbana - Fundo De Investimento Imobiliario
124.82
+0.31%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
156.25
-0.07%
 
RBRX11.SA Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario
8.16
-0.37%
 
RZAK11.SA Riza Akin Fundo De Investimento Imobiliario – FII
81.06
-0.21%
 
BCRI11.SA Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII
67.61
-2.01%
 
VGHF11.SA Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
7.70
+0.65%
 
IRDM11.SA Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios
69.80
+0.49%