Mercados españoles abiertos en 1 hr 10 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.148,78 +344,13 (+0,89%) Dólar/Euro
1,0745 +0,0008 (+0,08%) Petróleo Brent
86,09 +0,08 (+0,09%) Bitcoin EUR
56.779,15 -1.248,74 (-2,15%)
Capitania Shoppings Fundo De Investimento Imobiliario (CPSH11.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:12PM BRT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0,00 | 0,00 | 0,00 | 10,90 | 10,90 | - |
| 21 jun 2024 | 10,40 | 10,74 | 10,30 | 10,74 | 10,74 | 108.689 |
| 20 jun 2024 | 10,46 | 10,79 | 10,21 | 10,79 | 10,79 | 40.401 |
| 19 jun 2024 | 10,29 | 10,44 | 10,16 | 10,43 | 10,43 | 101.883 |
| 19 jun 2024 | 0.095 Dividendo | |||||
| 18 jun 2024 | 10,29 | 10,36 | 10,19 | 10,26 | 10,16 | 94.052 |
| 17 jun 2024 | 10,29 | 10,40 | 10,23 | 10,29 | 10,19 | 11.664 |
| 14 jun 2024 | 10,39 | 10,50 | 10,21 | 10,29 | 10,19 | 55.997 |
| 13 jun 2024 | 10,36 | 10,36 | 10,20 | 10,27 | 10,17 | 53.073 |
| 12 jun 2024 | 10,54 | 10,54 | 10,25 | 10,25 | 10,16 | 34.966 |
| 11 jun 2024 | 10,39 | 10,45 | 10,35 | 10,35 | 10,25 | 303.090 |
| 10 jun 2024 | 10,49 | 10,53 | 10,31 | 10,31 | 10,21 | 23.610 |
| 07 jun 2024 | 10,55 | 10,55 | 10,37 | 10,45 | 10,35 | 55.385 |
| 06 jun 2024 | 10,58 | 10,58 | 10,35 | 10,55 | 10,45 | 16.235 |
| 05 jun 2024 | 10,53 | 10,58 | 10,41 | 10,55 | 10,45 | 16.268 |
| 04 jun 2024 | 10,45 | 10,50 | 10,39 | 10,50 | 10,40 | 21.016 |
| 03 jun 2024 | 10,44 | 10,45 | 10,36 | 10,45 | 10,35 | 212.916 |
| 31 may 2024 | 10,43 | 10,44 | 10,35 | 10,43 | 10,33 | 154.382 |
| 29 may 2024 | 10,30 | 10,40 | 10,27 | 10,40 | 10,30 | 44.396 |
| 28 may 2024 | 10,38 | 10,44 | 10,29 | 10,30 | 10,20 | 66.096 |
| 27 may 2024 | 10,37 | 10,38 | 10,31 | 10,38 | 10,28 | 29.587 |
| 24 may 2024 | 10,31 | 10,36 | 10,28 | 10,30 | 10,20 | 21.987 |
| 23 may 2024 | 10,37 | 10,38 | 10,28 | 10,28 | 10,18 | 12.411 |
| 22 may 2024 | 10,37 | 10,37 | 10,28 | 10,28 | 10,18 | 226.785 |
| 21 may 2024 | 10,37 | 10,37 | 10,22 | 10,32 | 10,22 | 73.460 |
| 20 may 2024 | 10,40 | 10,40 | 10,27 | 10,37 | 10,27 | 105.216 |
| 20 may 2024 | 0.095 Dividendo | |||||
| 17 may 2024 | 10,35 | 10,41 | 10,20 | 10,41 | 10,22 | 42.249 |
| 16 may 2024 | 10,43 | 10,44 | 10,26 | 10,30 | 10,11 | 196.621 |
| 15 may 2024 | 10,32 | 10,48 | 10,27 | 10,44 | 10,25 | 41.857 |
| 14 may 2024 | 10,31 | 10,47 | 10,25 | 10,26 | 10,07 | 198.502 |
| 13 may 2024 | 10,60 | 10,60 | 10,22 | 10,39 | 10,20 | 180.978 |
| 10 may 2024 | 10,59 | 10,65 | 10,41 | 10,51 | 10,32 | 132.726 |
| 09 may 2024 | 10,53 | 10,59 | 10,49 | 10,59 | 10,40 | 49.116 |
| 08 may 2024 | 10,70 | 10,70 | 10,50 | 10,68 | 10,48 | 23.330 |
| 07 may 2024 | 10,71 | 10,74 | 10,49 | 10,60 | 10,41 | 88.377 |
| 06 may 2024 | 10,79 | 10,83 | 10,58 | 10,79 | 10,59 | 14.860 |
| 03 may 2024 | 10,72 | 10,79 | 10,60 | 10,79 | 10,59 | 8800 |
| 02 may 2024 | 10,69 | 10,72 | 10,61 | 10,72 | 10,52 | 7881 |
| 30 abr 2024 | 10,67 | 10,72 | 10,56 | 10,72 | 10,52 | 14.449 |
| 29 abr 2024 | 10,75 | 10,75 | 10,56 | 10,71 | 10,51 | 8447 |
| 26 abr 2024 | 10,61 | 10,79 | 10,51 | 10,60 | 10,41 | 44.861 |
| 25 abr 2024 | 10,56 | 10,60 | 10,48 | 10,60 | 10,41 | 66.455 |
| 24 abr 2024 | 10,57 | 10,59 | 10,51 | 10,57 | 10,38 | 1.931.647 |
| 23 abr 2024 | 10,59 | 10,61 | 10,53 | 10,57 | 10,38 | 4.277.227 |
| 22 abr 2024 | 10,63 | 10,63 | 10,50 | 10,58 | 10,39 | 3.793.876 |
| 19 abr 2024 | 10,49 | 10,75 | 10,49 | 10,62 | 10,43 | 32.417 |
| 18 abr 2024 | 10,70 | 10,71 | 10,47 | 10,66 | 10,46 | 8925 |
| 17 abr 2024 | 10,70 | 10,80 | 10,51 | 10,68 | 10,48 | 32.618 |
| 17 abr 2024 | 0.1 Dividendo | |||||
| 16 abr 2024 | 10,88 | 10,88 | 10,52 | 10,80 | 10,50 | 40.200 |
| 15 abr 2024 | 10,80 | 10,90 | 10,69 | 10,79 | 10,49 | 164.128 |
| 12 abr 2024 | 10,87 | 10,87 | 10,77 | 10,80 | 10,50 | 11.177 |
| 11 abr 2024 | 10,87 | 10,93 | 10,76 | 10,82 | 10,52 | 474.287 |
| 11 abr 2024 | 10:1 Split de acciones | |||||
| 10 abr 2024 | 10,75 | 10,80 | 10,69 | 10,75 | 10,46 | 26.410 |
| 09 abr 2024 | 10,80 | 10,80 | 10,71 | 10,73 | 10,44 | 63.020 |
| 08 abr 2024 | 10,75 | 10,78 | 10,72 | 10,75 | 10,46 | 64.510 |
| 05 abr 2024 | 10,79 | 10,82 | 10,75 | 10,82 | 10,53 | 23.610 |
| 04 abr 2024 | 10,95 | 10,95 | 10,75 | 10,82 | 10,53 | 7440 |
| 03 abr 2024 | 10,75 | 10,80 | 10,75 | 10,75 | 10,46 | 179.760 |
| 02 abr 2024 | 10,82 | 10,83 | 10,73 | 10,75 | 10,46 | 83.520 |
| 01 abr 2024 | 10,90 | 10,90 | 10,75 | 10,79 | 10,50 | 25.710 |
| 28 mar 2024 | 10,81 | 10,90 | 10,80 | 10,80 | 10,50 | 43.600 |
| 27 mar 2024 | 10,80 | 10,81 | 10,80 | 10,80 | 10,50 | 2730 |
| 26 mar 2024 | 10,81 | 10,81 | 10,78 | 10,80 | 10,50 | 2.545.800 |
| 25 mar 2024 | 10,80 | 10,83 | 10,80 | 10,83 | 10,53 | 262.710 |
| 22 mar 2024 | 10,81 | 10,83 | 10,80 | 10,82 | 10,52 | 2930 |
| 21 mar 2024 | 10,83 | 10,83 | 10,79 | 10,81 | 10,51 | 5590 |
| 20 mar 2024 | 10,81 | 10,83 | 10,77 | 10,83 | 10,53 | 6220 |
| 19 mar 2024 | 10,83 | 10,83 | 10,81 | 10,81 | 10,51 | 192.160 |
| 19 mar 2024 | 0.1 Dividendo | |||||
| 18 mar 2024 | 10,80 | 10,83 | 10,80 | 10,83 | 10,44 | 18.210 |
| 15 mar 2024 | 10,83 | 10,83 | 10,80 | 10,83 | 10,43 | 18.230 |
| 14 mar 2024 | 10,83 | 10,83 | 10,79 | 10,83 | 10,44 | 168.890 |
| 13 mar 2024 | 10,87 | 10,87 | 10,83 | 10,84 | 10,45 | 125.210 |
| 12 mar 2024 | 10,92 | 10,92 | 10,82 | 10,84 | 10,45 | 4880 |
| 11 mar 2024 | 10,84 | 10,84 | 10,80 | 10,83 | 10,44 | 199.160 |
| 08 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,44 | 10.770 |
| 07 mar 2024 | 10,83 | 10,84 | 10,83 | 10,84 | 10,44 | 11.480 |
| 06 mar 2024 | 10,84 | 10,86 | 10,82 | 10,84 | 10,45 | 9270 |
| 05 mar 2024 | 10,84 | 10,92 | 10,83 | 10,87 | 10,47 | 24.880 |
| 04 mar 2024 | 10,84 | 10,86 | 10,83 | 10,84 | 10,45 | 19.300 |
| 01 mar 2024 | 10,81 | 10,88 | 10,81 | 10,84 | 10,45 | 1.397.670 |
| 29 feb 2024 | 10,86 | 10,86 | 10,81 | 10,81 | 10,41 | 19.570 |
| 28 feb 2024 | 10,83 | 10,88 | 10,81 | 10,86 | 10,47 | 120.200 |
| 27 feb 2024 | 10,84 | 10,85 | 10,81 | 10,85 | 10,46 | 706.030 |
| 26 feb 2024 | 10,80 | 10,85 | 10,80 | 10,84 | 10,45 | 25.370 |
| 23 feb 2024 | 10,85 | 10,85 | 10,83 | 10,83 | 10,44 | 32.230 |
| 22 feb 2024 | 10,84 | 10,92 | 10,84 | 10,85 | 10,45 | 13.800 |
| 21 feb 2024 | 10,85 | 10,94 | 10,85 | 10,88 | 10,48 | 21.510 |
| 21 feb 2024 | 0.1 Dividendo | |||||
| 20 feb 2024 | 10,95 | 10,95 | 10,94 | 10,95 | 10,45 | 17.980 |
| 19 feb 2024 | 10,95 | 10,97 | 10,95 | 10,95 | 10,46 | 42.100 |
| 16 feb 2024 | 10,94 | 10,97 | 10,94 | 10,95 | 10,46 | 21.580 |
| 15 feb 2024 | 10,97 | 11,00 | 10,94 | 10,94 | 10,44 | 22.620 |
| 14 feb 2024 | 10,93 | 10,97 | 10,92 | 10,97 | 10,47 | 4390 |
| 09 feb 2024 | 10,97 | 10,97 | 10,95 | 10,95 | 10,46 | 11.040 |
| 08 feb 2024 | 10,97 | 10,97 | 10,95 | 10,95 | 10,46 | 4080 |
| 07 feb 2024 | 10,99 | 10,99 | 10,95 | 10,96 | 10,47 | 210 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.