São Paulo - Delayed Quote BRL

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

Compare
55.62
+0.52
+(0.94%)
At close: January 17 at 5:35:03 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202554.9055.6854.6655.6255.621,549
Jan 16, 202555.1555.1554.8155.1055.10671
Jan 15, 202555.0055.7254.6355.1555.152,057
Jan 14, 202555.0055.9554.8155.3855.382,919
Jan 13, 202555.5056.2054.9955.0055.002,018
Jan 10, 202556.1456.2055.5055.5055.50996
Jan 9, 202557.7057.7355.5855.5855.58569
Jan 8, 202556.0956.1055.0056.1056.101,638
Jan 7, 202556.6557.5754.0756.5156.511,961
Jan 6, 202557.9557.9652.0556.0856.083,719
Jan 3, 202558.7059.9657.9557.9757.971,154
Jan 2, 2025 0.82 Dividend
Jan 2, 202558.0060.0057.5058.7058.701,700
Dec 30, 202456.3058.0055.8158.0057.181,839
Dec 27, 202455.6657.0052.5257.0056.192,569
Dec 26, 202453.4357.0052.5056.8056.005,743
Dec 23, 202453.1054.2052.5753.4452.684,039
Dec 20, 202451.5052.5751.0452.5751.833,223
Dec 19, 202451.9951.9950.0751.5050.773,014
Dec 18, 202452.0852.0851.1051.9951.263,471
Dec 17, 202452.0052.5351.1652.0851.3413,244
Dec 16, 202453.1953.1951.5052.6051.863,058
Dec 13, 202453.9654.2050.0351.1450.424,878
Dec 12, 202453.9354.8952.9553.9653.201,987
Dec 11, 202453.9354.1953.0053.9353.174,647
Dec 10, 202453.5554.9953.0653.9253.164,050
Dec 9, 202454.1854.9953.3753.6352.871,832
Dec 6, 202454.4954.5053.8354.4853.712,591
Dec 5, 202454.5055.2051.0055.0054.225,659
Dec 4, 202454.8956.9852.0155.0054.223,799
Dec 3, 202456.0056.0054.9055.8455.052,821
Dec 2, 2024 0.55 Dividend
Dec 2, 202456.1758.4256.0256.0355.242,913
Nov 29, 202456.5057.3255.0157.3255.964,785
Nov 28, 202456.7559.0056.0257.0255.673,888
Nov 27, 202456.0059.7555.7057.4456.083,951
Nov 26, 202459.8859.8853.9056.5955.2510,851
Nov 25, 202454.4860.5053.9259.9858.564,642
Nov 22, 202454.6754.6749.4454.5053.2110,279
Nov 21, 202454.0056.8854.0054.2652.981,896
Nov 19, 202453.2153.9852.7153.9852.703,493
Nov 18, 202453.0254.0053.0253.2051.942,972
Nov 14, 202452.3154.0052.3153.0051.754,823
Nov 13, 202454.1055.5152.3153.0051.756,840
Nov 12, 202455.0055.4953.8354.1052.824,578
Nov 11, 202455.4957.2252.9054.9053.6010,072
Nov 8, 202457.2157.2754.9055.4954.189,855
Nov 7, 202457.1457.7957.1457.3155.951,086
Nov 6, 202457.5257.6057.1057.1155.762,512
Nov 5, 202457.5057.9457.5057.5156.153,590
Nov 4, 202457.7258.5757.5157.5556.194,154
Nov 1, 2024 0.49 Dividend
Nov 1, 202460.0060.9856.3258.6457.255,512
Oct 31, 202461.5062.7061.4561.5559.611,660
Oct 30, 202461.6561.6561.3161.3959.451,527
Oct 29, 202462.0162.0161.0461.6559.713,891
Oct 28, 202462.6062.6062.0062.1360.174,510
Oct 25, 202462.0262.8462.0162.1560.191,682
Oct 24, 202462.0262.2562.0062.2260.262,622
Oct 23, 202462.2562.2962.0062.1960.231,716
Oct 22, 202462.6363.9962.1162.2560.292,191
Oct 21, 202463.1563.1562.0262.6360.664,549
Oct 18, 202463.1063.1062.9663.1061.112,666
Oct 17, 202463.1063.1062.5063.1061.112,309
Oct 16, 202463.1663.1662.9863.0061.012,913
Oct 15, 202462.9763.3462.0763.3461.342,516
Oct 14, 202463.6064.1762.0063.0061.013,154
Oct 11, 202463.1664.4163.0263.6061.602,514
Oct 10, 202464.1264.9364.1264.4562.422,111
Oct 9, 202464.8065.0061.5664.9762.929,515
Oct 8, 202465.3065.3064.8165.0663.011,933
Oct 7, 202465.3066.0065.0065.3163.252,882
Oct 4, 202466.0066.2765.2365.5563.483,640
Oct 3, 202466.7066.7066.1066.3064.212,394
Oct 2, 202465.6966.9465.6066.3964.304,210
Oct 1, 2024 0.62 Dividend
Oct 1, 202466.4966.6065.3165.3163.256,315
Sep 30, 202467.4668.5966.5067.7865.043,590
Sep 27, 202467.2067.9267.1867.4064.682,097
Sep 26, 202467.6468.1267.0067.2064.491,032
Sep 25, 202467.7168.2267.5067.6464.913,996
Sep 24, 202467.5768.4367.4067.8965.152,621
Sep 23, 202466.6268.6966.6267.5764.845,883
Sep 20, 202467.3068.7066.9067.2764.559,955
Sep 19, 202467.8067.8067.0067.3064.588,791
Sep 18, 202468.1268.3067.0767.4264.7011,482
Sep 17, 202468.2568.9368.2068.4165.6516,898
Sep 16, 202469.9569.9568.1168.3065.5419,994
Sep 13, 202470.6570.8268.9969.9767.158,236
Sep 12, 202470.9570.9570.0070.6567.801,382
Sep 11, 202470.2070.9570.2070.9568.09984
Sep 10, 202470.1070.2069.9370.1167.28865
Sep 9, 202470.0070.5269.7670.1067.276,486
Sep 6, 202470.4670.7869.0070.0067.171,985
Sep 5, 202470.0070.6870.0070.4667.621,751
Sep 4, 202470.3670.7169.9870.0067.177,541
Sep 3, 202470.4071.2470.1070.3667.521,533
Sep 2, 2024 0.68 Dividend
Sep 2, 202470.7871.3370.0170.4067.565,704
Aug 30, 202470.3971.6970.0270.6567.153,855
Aug 29, 202470.7570.7569.6070.5167.016,323
Aug 28, 202471.4271.4270.3170.8067.294,477
Aug 27, 202471.7371.7371.4171.4267.882,835
Aug 26, 202471.4571.9871.4571.7368.172,574
Aug 23, 202471.4071.5070.8571.4567.911,428
Aug 22, 202471.2571.4770.9871.3767.831,066
Aug 21, 202471.2571.2771.0071.2567.721,456
Aug 20, 202471.2771.2771.0071.2567.721,588
Aug 19, 202471.4071.8770.9971.2767.733,786
Aug 16, 202471.1771.9670.6571.5067.954,332
Aug 15, 202472.5072.6468.9970.1966.718,453
Aug 14, 202472.2572.8072.0072.2568.671,179
Aug 13, 202472.8072.8072.0072.2568.672,647
Aug 12, 202472.3072.9771.5072.5568.953,944
Aug 9, 202473.1573.4972.0872.6369.031,401
Aug 8, 202473.2573.2572.4973.1569.522,087
Aug 7, 202473.2674.3772.6072.6069.001,827
Aug 6, 202473.0674.4773.0073.2069.571,875
Aug 5, 202474.0074.3372.5073.7770.112,716
Aug 2, 202474.3175.9074.1574.2370.552,377
Aug 1, 2024 0.68 Dividend
Aug 1, 202474.0074.5573.9774.3170.62891
Jul 31, 202474.8674.8774.2074.8370.471,221
Jul 30, 202474.1674.9074.1674.8770.51699
Jul 29, 202474.9175.3174.0774.7270.371,604
Jul 26, 202474.7975.4874.3174.9070.541,928
Jul 25, 202474.3675.1674.3674.5070.16690
Jul 24, 202475.0075.5474.3574.3670.032,870
Jul 23, 202474.8175.8774.8175.2570.87824
Jul 22, 202475.0879.4974.6774.7970.436,965
Jul 19, 202475.3075.9575.0175.9471.52482
Jul 18, 202474.4475.4274.4475.3971.001,211
Jul 17, 202476.6879.4974.5075.2370.854,711
Jul 16, 202474.1679.9974.0576.9272.444,716
Jul 15, 202474.4174.4474.0074.1569.831,832
Jul 12, 202474.2574.7073.8074.2869.951,903
Jul 11, 202474.3074.9474.0074.2569.931,420
Jul 10, 202474.5074.8074.0274.3470.011,929
Jul 9, 202474.1174.5874.0774.5070.16866
Jul 8, 202474.3474.8774.2574.6070.261,829
Jul 5, 202474.4274.9974.4074.4570.111,336
Jul 4, 202475.0375.8974.4074.4170.082,378
Jul 3, 202475.2775.9075.0075.0070.631,669
Jul 2, 202475.1475.3375.0575.2770.891,231
Jul 1, 2024 0.68 Dividend
Jul 1, 202475.9775.9774.3374.9970.622,657
Jun 28, 202475.9878.4875.7176.5071.403,128
Jun 27, 202475.5575.9875.5575.9870.922,165
Jun 26, 202475.8075.9675.3575.5570.521,475
Jun 25, 202475.8675.8675.5575.8070.75791
Jun 24, 202476.0676.0675.3575.8070.752,417
Jun 21, 202476.0576.0575.7576.0570.981,912
Jun 20, 202476.1476.5775.5076.0670.992,144
Jun 19, 202476.2176.2375.9576.1571.082,595
Jun 18, 202476.7376.8675.9676.2171.131,553
Jun 17, 202476.8876.8876.0076.5771.472,353
Jun 14, 202476.8576.9275.9976.8971.772,618
Jun 13, 202476.9077.8976.8576.8571.731,948
Jun 12, 202478.3878.3876.0077.8372.652,908
Jun 11, 202478.6779.2977.5278.3873.162,553
Jun 10, 202479.3579.3578.0978.5073.271,556
Jun 7, 202479.5079.5078.6779.0573.781,690
Jun 6, 202478.5179.4978.5179.4174.121,945
Jun 5, 202479.3079.4478.2378.7573.501,724
Jun 4, 202480.0080.0179.2079.3674.071,274
Jun 3, 2024 0.68 Dividend
Jun 3, 202479.4981.0076.3679.4574.161,826
May 31, 202479.9180.1679.9180.1574.18982
May 29, 202479.7280.3079.7279.9073.951,456
May 28, 202479.8280.1879.5579.7273.781,753
May 27, 202480.0080.8979.0879.8173.861,779
May 24, 202479.9980.3079.9780.3074.32560
May 23, 202480.2980.5079.2680.0174.051,915
May 22, 202480.0180.3780.0180.1474.17532
May 21, 202479.5080.3479.5080.0174.05811
May 20, 202480.0780.4479.5179.9573.992,081
May 17, 202479.7480.0079.5080.0074.041,519
May 16, 202479.6980.1479.4079.6273.691,529
May 15, 202480.0080.1579.1979.6973.751,166
May 14, 202479.9680.3079.4279.9774.012,620
May 13, 202479.4880.0079.4579.9573.991,799
May 10, 202479.1779.4578.9779.4573.532,974
May 9, 202478.9779.4378.9579.1773.272,035
May 8, 202478.5179.1878.5078.9773.081,051
May 7, 202479.1279.4778.2578.3972.551,629
May 6, 202479.2280.5079.1279.1273.222,408
May 3, 202479.7479.7478.3679.2173.313,567
May 2, 2024 0.72 Dividend
May 2, 202481.1082.8177.9979.7473.804,245
Apr 30, 202481.7181.8080.8180.9574.251,538
Apr 29, 202480.5281.8180.5180.8474.152,367
Apr 26, 202481.0381.0380.0980.7174.031,093
Apr 25, 202481.6681.6681.0281.1574.431,804
Apr 24, 202482.3482.9378.2781.6774.914,196
Apr 23, 202482.2982.2982.0582.1775.371,505
Apr 22, 202482.0582.8782.0582.2975.481,159
Apr 19, 202483.0083.0082.0582.0575.261,878
Apr 18, 202482.7082.9182.6082.8676.001,245
Apr 17, 202483.2183.2182.6582.7075.86526
Apr 16, 202483.6983.6982.5283.0576.183,179
Apr 15, 202483.0083.7082.8983.7076.772,235
Apr 12, 202482.7682.7682.4782.7175.862,561
Apr 11, 202482.5282.7582.5282.7575.901,807
Apr 10, 202482.8882.8982.3082.4575.632,640
Apr 9, 202482.5682.9282.3082.6075.761,726
Apr 8, 202482.6182.9082.5682.5675.731,340
Apr 5, 202482.6082.8582.5682.6175.77887
Apr 4, 202482.5282.8682.5082.6075.76968
Apr 3, 202482.5982.5982.5082.5175.68881
Apr 2, 202482.5282.9582.0882.5975.75610
Apr 1, 2024 0.74 Dividend
Apr 1, 202482.9682.9682.0582.0575.261,210
Mar 28, 202482.7283.9682.4183.7076.101,724
Mar 27, 202483.1383.1382.5082.7275.212,031
Mar 26, 202483.3083.3082.8583.1375.58773
Mar 25, 202483.1083.8882.9583.3075.731,669
Mar 22, 202483.8483.8482.5083.1075.551,020
Mar 21, 202483.3783.4282.5482.7875.262,540
Mar 20, 202482.5083.3782.4183.3775.80556
Mar 19, 202482.5382.8982.4582.5075.012,493
Mar 18, 202482.5282.9082.4282.5375.03867
Mar 15, 202482.0382.7082.0382.3574.87867
Mar 14, 202482.5082.7482.0282.2574.781,637
Mar 13, 202482.9982.9982.4882.5075.011,961
Mar 12, 202482.8183.0082.5083.0075.46966
Mar 11, 202483.6383.8082.0582.8175.294,953
Mar 8, 202483.2483.6383.2483.6376.03658
Mar 7, 202483.9083.9083.0083.0775.521,299
Mar 6, 202483.6084.0383.0183.9076.282,393
Mar 5, 202484.8984.8983.5383.8876.261,503
Mar 4, 202483.0084.9782.6184.9777.252,652
Mar 1, 2024 0.73 Dividend
Mar 1, 202483.5684.4082.9283.0075.463,505
Feb 29, 202483.1484.5082.9184.2975.973,688
Feb 28, 202482.7883.1582.1183.1474.931,681
Feb 27, 202483.0083.0082.1082.1174.012,391
Feb 26, 202483.1583.1882.6783.0074.811,445
Feb 23, 202482.4182.9782.2182.2174.102,055
Feb 22, 202482.9983.0082.4082.4174.281,580
Feb 21, 202482.9782.9982.7082.7874.611,702
Feb 20, 202482.3983.0082.3082.5174.372,984
Feb 19, 202482.9583.0082.1982.5674.411,885
Feb 16, 202482.1082.9982.0182.0373.932,018
Feb 15, 202482.3582.3581.0582.1074.001,167
Feb 14, 202482.5182.5181.0482.3874.252,741
Feb 9, 202482.7582.7582.3182.5174.37942
Feb 8, 202482.4883.1782.0282.7574.58983
Feb 7, 202483.0183.0181.9582.4874.34952
Feb 6, 202481.1382.2881.1381.7873.713,298
Feb 5, 202482.4083.5382.1082.8474.661,757
Feb 2, 202482.0683.5082.0182.4074.271,330
Feb 1, 2024 0.76 Dividend
Feb 1, 202481.5085.9981.5083.5075.261,410
Jan 31, 202481.5082.8081.3582.1873.381,052
Jan 30, 202480.6881.2180.3181.2172.513,125
Jan 29, 202480.8081.2080.5681.0072.331,627
Jan 26, 202480.1281.1880.1280.8072.152,112
Jan 25, 202480.9080.9080.1080.1171.531,612
Jan 24, 202480.4980.9980.1180.9972.323,154
Jan 23, 202480.6081.4080.5180.6572.011,468
Jan 22, 202480.7880.7880.3280.7672.111,678
Jan 19, 202481.0581.0580.3180.7872.131,308
Jan 18, 202480.5281.4780.4880.6872.041,953
Jan 17, 202480.5580.5580.0080.4871.862,205

Related Tickers

FIGS11.SA Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII
44.50
-1.11%
 
GAME11.SA Fundo De Investimento Imobiliario Guardian Multiestrategia Imobiliaria I
8.31
-1.54%
 
RZAK11.SA Riza Akin Fundo De Investimento Imobiliario – FII
76.91
-0.68%
 
TVRI11.SA BB Progressivo II Fundo de Investimento Imobiliário - FII
85.22
-0.91%
 
RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund
80.94
-0.41%
 
IRDM11.SA Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios
62.70
-0.76%