Cotação atual, histórico e gráfico do papel: CAPE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/08/2025 | 1,67% | 2,03 | 123,34 | 123,10 | 123,10 | 123,97 | 825K | 4 |
| 27/08/2025 | 0,89% | 1,07 | 121,31 | 120,00 | 120,00 | 121,31 | 66K | 2 |
| 25/08/2025 | 0,53% | 0,63 | 120,24 | 120,24 | 120,24 | 120,24 | 360 | 1 |
| 22/08/2025 | 2,40% | 2,80 | 119,61 | 117,94 | 117,94 | 119,61 | 2M | 7 |
| 20/08/2025 | -1,48% | -1,76 | 116,81 | 117,13 | 116,81 | 117,13 | 3M | 6 |
| 18/08/2025 | 0,74% | 0,87 | 118,57 | 118,65 | 118,57 | 118,65 | 12K | 2 |
| 14/08/2025 | -0,29% | -0,34 | 117,70 | 117,56 | 117,56 | 118,03 | 2M | 6 |
|
|
| 13/08/2025 | -0,77% | -0,92 | 118,04 | 118,04 | 118,04 | 118,04 | 591K | 2 |
| 12/08/2025 | 1,10% | 1,30 | 118,96 | 118,81 | 118,81 | 118,96 | 2M | 4 |
| 08/08/2025 | 0,35% | 0,41 | 117,66 | 117,66 | 117,66 | 117,66 | 588K | 1 |
| 07/08/2025 | 1,21% | 1,40 | 117,25 | 117,35 | 117,25 | 117,35 | 1M | 2 |
| 06/08/2025 | 1,03% | 1,18 | 115,85 | 115,85 | 115,85 | 115,85 | 579K | 1 |
| 05/08/2025 | 0,27% | 0,31 | 114,67 | 114,35 | 114,35 | 114,67 | 1M | 2 |
| 04/08/2025 | -0,31% | -0,36 | 114,36 | 114,78 | 114,18 | 114,78 | 1M | 6 |
| 01/08/2025 | 0,21% | 0,24 | 114,72 | 114,72 | 114,72 | 114,72 | 574K | 1 |
| 31/07/2025 | -0,75% | -0,86 | 114,48 | 115,17 | 114,48 | 115,17 | 573 | 3 |
| 30/07/2025 | 0,18% | 0,21 | 115,34 | 115,34 | 115,34 | 115,34 | 577K | 1 |
| 24/07/2025 | -1,48% | -1,73 | 115,13 | 115,13 | 115,13 | 115,13 | 576K | 1 |
| 23/07/2025 | 0,76% | 0,88 | 116,86 | 116,87 | 116,86 | 116,88 | 23K | 3 |
| 21/07/2025 | -0,72% | -0,84 | 115,98 | 115,98 | 115,98 | 115,98 | 115 | 1 |
| 18/07/2025 | -0,64% | -0,75 | 116,82 | 116,82 | 116,82 | 116,82 | 584K | 1 |
| 16/07/2025 | -0,05% | -0,06 | 117,57 | 116,87 | 116,87 | 117,57 | 1M | 3 |
| 15/07/2025 | 0,55% | 0,64 | 117,63 | 117,49 | 116,87 | 117,63 | 1M | 9 |
| 14/07/2025 | -0,72% | -0,85 | 116,99 | 116,99 | 116,99 | 116,99 | 585K | 1 |
| 11/07/2025 | -0,56% | -0,66 | 117,84 | 117,79 | 117,42 | 118,22 | 7M | 13 |
| 10/07/2025 | -0,89% | -1,07 | 118,50 | 118,41 | 118,30 | 118,50 | 599K | 5 |
| 09/07/2025 | -0,98% | -1,18 | 119,57 | 120,19 | 119,54 | 120,19 | 2M | 11 |
| 08/07/2025 | -0,39% | -0,47 | 120,75 | 121,00 | 120,75 | 121,05 | 606K | 6 |
| 07/07/2025 | -1,19% | -1,46 | 121,22 | 121,93 | 121,22 | 121,99 | 3K | 3 |
| 04/07/2025 | 1,59% | 1,92 | 122,68 | 122,68 | 122,68 | 122,68 | 122 | 1 |
| 02/07/2025 | -1,32% | -1,62 | 120,76 | 120,82 | 120,65 | 121,09 | 12M | 57 |
| 01/07/2025 | - | - | 122,38 | 122,51 | 122,28 | 122,51 | 1M | 5 |
Date,Open,High,Low,Close,Volume
28-Aug-25,123.10,123.97,123.10,123.34,825101
27-Aug-25,120.00,121.31,120.00,121.31,66355
25-Aug-25,120.24,120.24,120.24,120.24,360
22-Aug-25,117.94,119.61,117.94,119.61,1910261
20-Aug-25,117.13,117.13,116.81,116.81,2924617
18-Aug-25,118.65,118.65,118.57,118.57,11746
14-Aug-25,117.56,118.03,117.56,117.70,1941632
13-Aug-25,118.04,118.04,118.04,118.04,590672
12-Aug-25,118.81,118.96,118.81,118.96,2377350
08-Aug-25,117.66,117.66,117.66,117.66,588300
07-Aug-25,117.35,117.35,117.25,117.25,1173000
06-Aug-25,115.85,115.85,115.85,115.85,579250
05-Aug-25,114.35,114.67,114.35,114.67,1145100
04-Aug-25,114.78,114.78,114.18,114.36,1151485
01-Aug-25,114.72,114.72,114.72,114.72,573600
31-Jul-25,115.17,115.17,114.48,114.48,573
30-Jul-25,115.34,115.34,115.34,115.34,576700
24-Jul-25,115.13,115.13,115.13,115.13,575650
23-Jul-25,116.87,116.88,116.86,116.86,23490
21-Jul-25,115.98,115.98,115.98,115.98,115
18-Jul-25,116.82,116.82,116.82,116.82,584100
16-Jul-25,116.87,117.57,116.87,117.57,1175166
15-Jul-25,117.49,117.63,116.87,117.63,1481361
14-Jul-25,116.99,116.99,116.99,116.99,584950
11-Jul-25,117.79,118.22,117.42,117.84,6712575
10-Jul-25,118.41,118.50,118.30,118.50,598564
09-Jul-25,120.19,120.19,119.54,119.57,2397947
08-Jul-25,121.00,121.05,120.75,120.75,606217
07-Jul-25,121.93,121.99,121.22,121.22,2681
04-Jul-25,122.68,122.68,122.68,122.68,122
02-Jul-25,120.82,121.09,120.65,120.76,12085361
01-Jul-25,122.51,122.51,122.28,122.38,1237421
*exoneração de responsabilidade e termos de uso