São Paulo - Delayed Quote BRL

Fundo De Investimento Imobiliario Caixa Imoveis Corporativos (CXCO11.SA)

57.81

+0.27

+(0.47%)

At close: April 17 at 5:00:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	57.97	57.97	56.97	57.81	57.81	533
Apr 16, 2025	57.60	57.60	57.21	57.54	57.54	580
Apr 15, 2025	57.58	57.60	57.22	57.60	57.60	704
Apr 14, 2025	56.54	57.96	56.54	57.57	57.57	3,817
Apr 11, 2025	57.93	58.49	57.38	57.39	57.39	929
Apr 10, 2025	56.56	59.06	56.56	57.26	57.26	283
Apr 9, 2025	57.15	58.50	56.58	56.59	56.59	2,492
Apr 8, 2025	58.30	58.30	56.50	57.15	57.15	1,966
Apr 7, 2025	58.50	59.30	57.76	57.78	57.78	2,270
Apr 4, 2025	58.98	58.99	57.51	58.34	58.34	2,453
Apr 3, 2025	58.45	59.00	58.00	58.95	58.95	1,306
Apr 2, 2025	58.30	59.29	58.03	58.78	58.78	2,947
Apr 1, 2025	0.655 Dividend
Apr 1, 2025	58.79	58.80	57.94	58.30	58.30	415
Mar 31, 2025	58.47	59.48	58.01	59.46	58.80	5,055
Mar 28, 2025	58.00	58.95	57.99	58.47	57.83	734
Mar 27, 2025	59.00	59.00	56.50	58.00	57.36	2,773
Mar 26, 2025	57.90	58.99	57.90	58.96	58.31	1,059
Mar 25, 2025	58.24	58.99	57.60	58.90	58.25	2,839
Mar 24, 2025	57.52	58.98	54.10	58.24	57.60	7,561
Mar 21, 2025	57.96	58.45	57.04	58.41	57.77	3,314
Mar 20, 2025	57.99	58.48	57.60	57.96	57.32	1,493
Mar 19, 2025	57.70	57.70	57.19	57.59	56.96	531
Mar 18, 2025	58.35	58.35	57.10	57.70	57.06	821
Mar 17, 2025	56.51	58.00	56.51	57.80	57.16	782
Mar 14, 2025	55.53	57.98	55.53	57.00	56.37	1,327
Mar 13, 2025	56.45	57.97	55.51	55.51	54.90	1,970
Mar 12, 2025	56.65	56.80	56.03	56.30	55.68	1,131
Mar 11, 2025	56.50	56.50	55.54	56.39	55.77	2,751
Mar 10, 2025	55.24	56.71	54.03	55.41	54.80	1,356
Mar 7, 2025	56.05	56.29	55.30	55.45	54.84	5,865
Mar 6, 2025	56.04	56.04	55.42	56.00	55.38	1,758
Mar 5, 2025	0.655 Dividend
Mar 5, 2025	56.10	56.10	56.00	56.03	55.41	672
Feb 28, 2025	55.90	56.79	55.57	56.76	55.49	1,384
Feb 27, 2025	55.90	55.90	54.30	55.90	54.65	1,434
Feb 26, 2025	54.82	55.90	54.23	55.85	54.60	2,085
Feb 25, 2025	55.24	55.47	54.00	54.82	53.59	1,490
Feb 24, 2025	55.01	56.00	53.00	55.24	54.00	1,784
Feb 21, 2025	55.00	55.00	54.77	55.00	53.77	1,177
Feb 20, 2025	54.31	54.77	53.50	54.77	53.54	2,143
Feb 19, 2025	54.18	54.34	53.50	54.31	53.09	3,742
Feb 18, 2025	53.16	54.93	53.16	54.18	52.96	1,200
Feb 17, 2025	53.17	55.00	53.17	53.43	52.23	1,971
Feb 14, 2025	53.10	53.73	52.90	53.47	52.27	1,953
Feb 13, 2025	54.15	54.15	52.12	53.47	52.27	3,048
Feb 12, 2025	54.74	55.21	53.61	53.61	52.41	2,434
Feb 11, 2025	55.45	55.45	54.65	54.70	53.47	680
Feb 10, 2025	55.00	55.04	54.55	54.82	53.59	1,261
Feb 7, 2025	55.10	55.10	54.53	55.02	53.79	1,737
Feb 6, 2025	56.05	56.05	54.51	55.46	54.22	2,681
Feb 5, 2025	55.82	55.82	55.01	55.68	54.43	211
Feb 4, 2025	55.90	56.03	55.00	55.81	54.56	432
Feb 3, 2025	0.655 Dividend
Feb 3, 2025	55.93	56.69	55.07	55.45	54.21	2,426
Jan 31, 2025	55.76	56.95	55.76	56.58	54.67	1,840
Jan 30, 2025	56.55	57.00	55.70	56.89	54.97	1,119
Jan 29, 2025	55.57	56.21	55.31	55.99	54.10	1,100
Jan 28, 2025	56.43	56.43	55.55	55.56	53.69	877
Jan 27, 2025	55.89	55.90	55.31	55.87	53.98	884
Jan 24, 2025	55.90	55.90	55.33	55.90	54.01	409
Jan 23, 2025	55.66	55.94	55.10	55.90	54.01	903
Jan 22, 2025	55.48	55.48	55.00	55.34	53.47	1,726
Jan 21, 2025	55.00	56.18	55.00	55.15	53.29	1,018
Jan 20, 2025	55.63	55.63	54.51	55.30	53.43	828
Jan 17, 2025	54.90	55.68	54.66	55.62	53.74	1,549
Jan 16, 2025	55.15	55.15	54.81	55.10	53.24	671
Jan 15, 2025	55.00	55.72	54.63	55.15	53.29	2,057
Jan 14, 2025	55.00	55.95	54.81	55.38	53.51	2,919
Jan 13, 2025	55.50	56.20	54.99	55.00	53.14	2,018
Jan 10, 2025	56.14	56.20	55.50	55.50	53.63	996
Jan 9, 2025	57.70	57.73	55.58	55.58	53.70	569
Jan 8, 2025	56.09	56.10	55.00	56.10	54.21	1,638
Jan 7, 2025	56.65	57.57	54.07	56.51	54.60	1,961
Jan 6, 2025	57.95	57.96	52.05	56.08	54.19	3,719
Jan 3, 2025	58.70	59.96	57.95	57.97	56.01	1,154
Jan 2, 2025	0.8195 Dividend
Jan 2, 2025	58.00	60.00	57.50	58.70	56.72	1,700
Dec 30, 2024	56.30	58.00	55.81	58.00	55.25	1,839
Dec 27, 2024	55.66	57.00	52.52	57.00	54.30	2,569
Dec 26, 2024	53.43	57.00	52.50	56.80	54.11	5,743
Dec 23, 2024	53.10	54.20	52.57	53.44	50.91	4,039
Dec 20, 2024	51.50	52.57	51.04	52.57	50.08	3,223
Dec 19, 2024	51.99	51.99	50.07	51.50	49.06	3,014
Dec 18, 2024	52.08	52.08	51.10	51.99	49.53	3,471
Dec 17, 2024	52.00	52.53	51.16	52.08	49.61	13,244
Dec 16, 2024	53.19	53.19	51.50	52.60	50.11	3,058
Dec 13, 2024	53.96	54.20	50.03	51.14	48.72	4,878
Dec 12, 2024	53.93	54.89	52.95	53.96	51.40	1,987
Dec 11, 2024	53.93	54.19	53.00	53.93	51.37	4,647
Dec 10, 2024	53.55	54.99	53.06	53.92	51.36	4,050
Dec 9, 2024	54.18	54.99	53.37	53.63	51.09	1,832
Dec 6, 2024	54.49	54.50	53.83	54.48	51.90	2,591
Dec 5, 2024	54.50	55.20	51.00	55.00	52.39	5,659
Dec 4, 2024	54.89	56.98	52.01	55.00	52.39	3,799
Dec 3, 2024	56.00	56.00	54.90	55.84	53.19	2,821
Dec 2, 2024	0.5548 Dividend
Dec 2, 2024	56.17	58.42	56.02	56.03	53.37	2,913
Nov 29, 2024	56.50	57.32	55.01	57.32	54.07	4,785
Nov 28, 2024	56.75	59.00	56.02	57.02	53.79	3,888
Nov 27, 2024	56.00	59.75	55.70	57.44	54.19	3,951
Nov 26, 2024	59.88	59.88	53.90	56.59	53.39	10,851
Nov 25, 2024	54.48	60.50	53.92	59.98	56.58	4,642
Nov 22, 2024	54.67	54.67	49.44	54.50	51.41	10,279
Nov 21, 2024	54.00	56.88	54.00	54.26	51.19	1,896
Nov 19, 2024	53.21	53.98	52.71	53.98	50.92	3,493
Nov 18, 2024	53.02	54.00	53.02	53.20	50.19	2,972
Nov 14, 2024	52.31	54.00	52.31	53.00	50.00	4,823
Nov 13, 2024	54.10	55.51	52.31	53.00	50.00	6,840
Nov 12, 2024	55.00	55.49	53.83	54.10	51.04	4,578
Nov 11, 2024	55.49	57.22	52.90	54.90	51.79	10,072
Nov 8, 2024	57.21	57.27	54.90	55.49	52.35	9,855
Nov 7, 2024	57.14	57.79	57.14	57.31	54.07	1,086
Nov 6, 2024	57.52	57.60	57.10	57.11	53.88	2,512
Nov 5, 2024	57.50	57.94	57.50	57.51	54.25	3,590
Nov 4, 2024	57.72	58.57	57.51	57.55	54.29	4,154
Nov 1, 2024	0.4949 Dividend
Nov 1, 2024	60.00	60.98	56.32	58.64	55.32	5,512
Oct 31, 2024	61.50	62.70	61.45	61.55	57.60	1,660
Oct 30, 2024	61.65	61.65	61.31	61.39	57.45	1,527
Oct 29, 2024	62.01	62.01	61.04	61.65	57.69	3,891
Oct 28, 2024	62.60	62.60	62.00	62.13	58.14	4,510
Oct 25, 2024	62.02	62.84	62.01	62.15	58.16	1,682
Oct 24, 2024	62.02	62.25	62.00	62.22	58.23	2,622
Oct 23, 2024	62.25	62.29	62.00	62.19	58.20	1,716
Oct 22, 2024	62.63	63.99	62.11	62.25	58.25	2,191
Oct 21, 2024	63.15	63.15	62.02	62.63	58.61	4,549
Oct 18, 2024	63.10	63.10	62.96	63.10	59.05	2,666
Oct 17, 2024	63.10	63.10	62.50	63.10	59.05	2,309
Oct 16, 2024	63.16	63.16	62.98	63.00	58.96	2,913
Oct 15, 2024	62.97	63.34	62.07	63.34	59.27	2,516
Oct 14, 2024	63.60	64.17	62.00	63.00	58.96	3,154
Oct 11, 2024	63.16	64.41	63.02	63.60	59.52	2,514
Oct 10, 2024	64.12	64.93	64.12	64.45	60.31	2,111
Oct 9, 2024	64.80	65.00	61.56	64.97	60.80	9,515
Oct 8, 2024	65.30	65.30	64.81	65.06	60.88	1,933
Oct 7, 2024	65.30	66.00	65.00	65.31	61.12	2,882
Oct 4, 2024	66.00	66.27	65.23	65.55	61.34	3,640
Oct 3, 2024	66.70	66.70	66.10	66.30	62.04	2,394
Oct 2, 2024	65.69	66.94	65.60	66.39	62.13	4,210
Oct 1, 2024	0.6189 Dividend
Oct 1, 2024	66.49	66.60	65.31	65.31	61.12	6,315
Sep 30, 2024	67.46	68.59	66.50	67.78	62.85	3,590
Sep 27, 2024	67.20	67.92	67.18	67.40	62.50	2,097
Sep 26, 2024	67.64	68.12	67.00	67.20	62.31	1,032
Sep 25, 2024	67.71	68.22	67.50	67.64	62.72	3,996
Sep 24, 2024	67.57	68.43	67.40	67.89	62.95	2,621
Sep 23, 2024	66.62	68.69	66.62	67.57	62.65	5,883
Sep 20, 2024	67.30	68.70	66.90	67.27	62.38	9,955
Sep 19, 2024	67.80	67.80	67.00	67.30	62.40	8,791
Sep 18, 2024	68.12	68.30	67.07	67.42	62.52	11,482
Sep 17, 2024	68.25	68.93	68.20	68.41	63.43	16,898
Sep 16, 2024	69.95	69.95	68.11	68.30	63.33	19,994
Sep 13, 2024	70.65	70.82	68.99	69.97	64.88	8,236
Sep 12, 2024	70.95	70.95	70.00	70.65	65.51	1,382
Sep 11, 2024	70.20	70.95	70.20	70.95	65.79	984
Sep 10, 2024	70.10	70.20	69.93	70.11	65.01	865
Sep 9, 2024	70.00	70.52	69.76	70.10	65.00	6,486
Sep 6, 2024	70.46	70.78	69.00	70.00	64.91	1,985
Sep 5, 2024	70.00	70.68	70.00	70.46	65.33	1,751
Sep 4, 2024	70.36	70.71	69.98	70.00	64.91	7,541
Sep 3, 2024	70.40	71.24	70.10	70.36	65.24	1,533
Sep 2, 2024	0.68 Dividend
Sep 2, 2024	70.78	71.33	70.01	70.40	65.28	5,704
Aug 30, 2024	70.39	71.69	70.02	70.65	64.88	3,855
Aug 29, 2024	70.75	70.75	69.60	70.51	64.75	6,323
Aug 28, 2024	71.42	71.42	70.31	70.80	65.02	4,477
Aug 27, 2024	71.73	71.73	71.41	71.42	65.59	2,835
Aug 26, 2024	71.45	71.98	71.45	71.73	65.87	2,574
Aug 23, 2024	71.40	71.50	70.85	71.45	65.61	1,428
Aug 22, 2024	71.25	71.47	70.98	71.37	65.54	1,066
Aug 21, 2024	71.25	71.27	71.00	71.25	65.43	1,456
Aug 20, 2024	71.27	71.27	71.00	71.25	65.43	1,588
Aug 19, 2024	71.40	71.87	70.99	71.27	65.45	3,786
Aug 16, 2024	71.17	71.96	70.65	71.50	65.66	4,332
Aug 15, 2024	72.50	72.64	68.99	70.19	64.46	8,453
Aug 14, 2024	72.25	72.80	72.00	72.25	66.35	1,179
Aug 13, 2024	72.80	72.80	72.00	72.25	66.35	2,647
Aug 12, 2024	72.30	72.97	71.50	72.55	66.62	3,944
Aug 9, 2024	73.15	73.49	72.08	72.63	66.70	1,401
Aug 8, 2024	73.25	73.25	72.49	73.15	67.18	2,087
Aug 7, 2024	73.26	74.37	72.60	72.60	66.67	1,827
Aug 6, 2024	73.06	74.47	73.00	73.20	67.22	1,875
Aug 5, 2024	74.00	74.33	72.50	73.77	67.74	2,716
Aug 2, 2024	74.31	75.90	74.15	74.23	68.17	2,377
Aug 1, 2024	0.68 Dividend
Aug 1, 2024	74.00	74.55	73.97	74.31	68.24	891
Jul 31, 2024	74.86	74.87	74.20	74.83	68.09	1,221
Jul 30, 2024	74.16	74.90	74.16	74.87	68.13	699
Jul 29, 2024	74.91	75.31	74.07	74.72	67.99	1,604
Jul 26, 2024	74.79	75.48	74.31	74.90	68.16	1,928
Jul 25, 2024	74.36	75.16	74.36	74.50	67.79	690
Jul 24, 2024	75.00	75.54	74.35	74.36	67.67	2,870
Jul 23, 2024	74.81	75.87	74.81	75.25	68.48	824
Jul 22, 2024	75.08	79.49	74.67	74.79	68.06	6,965
Jul 19, 2024	75.30	75.95	75.01	75.94	69.10	482
Jul 18, 2024	74.44	75.42	74.44	75.39	68.60	1,211
Jul 17, 2024	76.68	79.49	74.50	75.23	68.46	4,711
Jul 16, 2024	74.16	79.99	74.05	76.92	70.00	4,716
Jul 15, 2024	74.41	74.44	74.00	74.15	67.48	1,832
Jul 12, 2024	74.25	74.70	73.80	74.28	67.59	1,903
Jul 11, 2024	74.30	74.94	74.00	74.25	67.57	1,420
Jul 10, 2024	74.50	74.80	74.02	74.34	67.65	1,929
Jul 9, 2024	74.11	74.58	74.07	74.50	67.79	866
Jul 8, 2024	74.34	74.87	74.25	74.60	67.88	1,829
Jul 5, 2024	74.42	74.99	74.40	74.45	67.75	1,336
Jul 4, 2024	75.03	75.89	74.40	74.41	67.71	2,378
Jul 3, 2024	75.27	75.90	75.00	75.00	68.25	1,669
Jul 2, 2024	75.14	75.33	75.05	75.27	68.49	1,231
Jul 1, 2024	0.68 Dividend
Jul 1, 2024	75.97	75.97	74.33	74.99	68.24	2,657
Jun 28, 2024	75.98	78.48	75.71	76.50	68.99	3,128
Jun 27, 2024	75.55	75.98	75.55	75.98	68.53	2,165
Jun 26, 2024	75.80	75.96	75.35	75.55	68.14	1,475
Jun 25, 2024	75.86	75.86	75.55	75.80	68.36	791
Jun 24, 2024	76.06	76.06	75.35	75.80	68.36	2,417
Jun 21, 2024	76.05	76.05	75.75	76.05	68.59	1,912
Jun 20, 2024	76.14	76.57	75.50	76.06	68.60	2,144
Jun 19, 2024	76.21	76.23	75.95	76.15	68.68	2,595
Jun 18, 2024	76.73	76.86	75.96	76.21	68.73	1,553
Jun 17, 2024	76.88	76.88	76.00	76.57	69.06	2,353
Jun 14, 2024	76.85	76.92	75.99	76.89	69.35	2,618
Jun 13, 2024	76.90	77.89	76.85	76.85	69.31	1,948
Jun 12, 2024	78.38	78.38	76.00	77.83	70.19	2,908
Jun 11, 2024	78.67	79.29	77.52	78.38	70.69	2,553
Jun 10, 2024	79.35	79.35	78.09	78.50	70.80	1,556
Jun 7, 2024	79.50	79.50	78.67	79.05	71.29	1,690
Jun 6, 2024	78.51	79.49	78.51	79.41	71.62	1,945
Jun 5, 2024	79.30	79.44	78.23	78.75	71.02	1,724
Jun 4, 2024	80.00	80.01	79.20	79.36	71.57	1,274
Jun 3, 2024	0.68 Dividend
Jun 3, 2024	79.49	81.00	76.36	79.45	71.66	1,826
May 31, 2024	79.91	80.16	79.91	80.15	71.67	982
May 29, 2024	79.72	80.30	79.72	79.90	71.45	1,456
May 28, 2024	79.82	80.18	79.55	79.72	71.29	1,753
May 27, 2024	80.00	80.89	79.08	79.81	71.37	1,779
May 24, 2024	79.99	80.30	79.97	80.30	71.81	560
May 23, 2024	80.29	80.50	79.26	80.01	71.55	1,915
May 22, 2024	80.01	80.37	80.01	80.14	71.66	532
May 21, 2024	79.50	80.34	79.50	80.01	71.55	811
May 20, 2024	80.07	80.44	79.51	79.95	71.49	2,081
May 17, 2024	79.74	80.00	79.50	80.00	71.54	1,519
May 16, 2024	79.69	80.14	79.40	79.62	71.20	1,529
May 15, 2024	80.00	80.15	79.19	79.69	71.26	1,166
May 14, 2024	79.96	80.30	79.42	79.97	71.51	2,620
May 13, 2024	79.48	80.00	79.45	79.95	71.49	1,799
May 10, 2024	79.17	79.45	78.97	79.45	71.05	2,974
May 9, 2024	78.97	79.43	78.95	79.17	70.80	2,035
May 8, 2024	78.51	79.18	78.50	78.97	70.62	1,051
May 7, 2024	79.12	79.47	78.25	78.39	70.10	1,629
May 6, 2024	79.22	80.50	79.12	79.12	70.75	2,408
May 3, 2024	79.74	79.74	78.36	79.21	70.83	3,567
May 2, 2024	0.72 Dividend
May 2, 2024	81.10	82.81	77.99	79.74	71.31	4,245
Apr 30, 2024	81.71	81.80	80.81	80.95	71.74	1,538
Apr 29, 2024	80.52	81.81	80.51	80.84	71.65	2,367
Apr 26, 2024	81.03	81.03	80.09	80.71	71.53	1,093
Apr 25, 2024	81.66	81.66	81.02	81.15	71.92	1,804
Apr 24, 2024	82.34	82.93	78.27	81.67	72.38	4,196
Apr 23, 2024	82.29	82.29	82.05	82.17	72.83	1,505
Apr 22, 2024	82.05	82.87	82.05	82.29	72.93	1,159
Apr 19, 2024	83.00	83.00	82.05	82.05	72.72	1,878
Apr 18, 2024	82.70	82.91	82.60	82.86	73.44	1,245
Apr 17, 2024	83.21	83.21	82.65	82.70	73.30	526

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fundo De Investimento Imobiliario Caixa Imoveis Corporativos (CXCO11.SA)