Stock listing

B3:CPTI11 Capitania Infra FIC FI Infra RF CP Ações

Follow Capitania Infra FIC FI Infra RF CP into a list and get an email when it puts out news.

Share price · BMFBOVESPA:CPTI11

77.50 BRL +0.48 (+0.6%)

Close on Nov 6, 2026

Past year -5.6% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: 76.17 – 77.61 BRLNov 6, 2026
Volume: 23,405 sharesNov 6, 2026
52-week range: 75.76 – 91.03 BRLLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: 2.72M BRLMedian day 24,293 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · BMFBOVESPA:CPTI11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	77.50	+0.48	+0.6%	77.05	77.61	76.17	23,405
Thu, Nov 5	77.02	+0.86	+1.1%	76.44	77.02	76.15	20,986
Wed, Nov 4	76.16	-0.88	-1.1%	77.04	77.05	75.76	43,087
Tue, Nov 3	77.04	-2.16	-2.7%	78.90	78.99	76.88	18,546
Fri, Oct 30	79.20	+0.50	+0.6%	79.20	79.20	78.30	26,962
Thu, Oct 29	78.70	-1.09	-1.4%	79.82	79.86	78.50	25,037
Wed, Oct 28	79.79	-1.21	-1.5%	81.00	81.00	79.40	39,790
Tue, Oct 27	81.00	+0.01	0.0%	81.54	81.62	80.50	35,519
Mon, Oct 26	80.99	-4.01	-4.7%	82.00	82.00	78.69	57,199
Fri, Oct 23	85.00	+0.10	+0.1%	84.92	85.90	84.53	25,577
Thu, Oct 22	84.90	-0.03	0.0%	85.14	85.26	84.29	25,050
Wed, Oct 21	84.93	-0.12	-0.1%	85.05	86.00	84.28	23,197
Tue, Oct 20	85.05	+0.32	+0.4%	84.80	85.14	83.34	24,368
Mon, Oct 19	84.73	-0.66	-0.8%	85.45	85.45	83.50	28,912
Fri, Oct 16	85.39	+0.94	+1.1%	84.70	85.50	84.47	27,058
Thu, Oct 15	84.45	+0.69	+0.8%	84.00	84.53	83.78	18,270
Wed, Oct 14	83.76	-0.44	-0.5%	83.99	84.21	83.01	27,453
Tue, Oct 13	84.20	+0.81	+1.0%	83.48	84.21	83.39	29,917
Fri, Oct 9	83.39	-0.27	-0.3%	83.37	84.42	82.93	163,929
Thu, Oct 8	83.66	-1.64	-1.9%	85.30	85.52	82.99	188,383
Wed, Oct 7	85.30	+0.92	+1.1%	84.42	85.56	84.17	26,073
Tue, Oct 6	84.38	+0.59	+0.7%	83.79	84.77	83.16	22,403
Mon, Oct 5	83.79	+0.63	+0.8%	83.16	84.84	82.40	35,183
Fri, Oct 2	83.16	+0.43	+0.5%	82.74	83.56	82.11	18,887
Thu, Oct 1	82.73	-1.74	-2.1%	83.84	83.84	82.03	17,707
Wed, Sep 30	84.47	+0.19	+0.2%	84.01	84.49	83.60	19,199
Tue, Sep 29	84.28	-0.12	-0.1%	83.58	84.40	83.51	14,726
Mon, Sep 28	84.40	+0.62	+0.7%	84.28	84.40	83.06	24,217
Fri, Sep 25	83.78	-0.34	-0.4%	84.40	84.40	83.50	14,070
Thu, Sep 24	84.12	+0.02	0.0%	84.25	84.40	83.42	22,554
Wed, Sep 23	84.10	+0.20	+0.2%	84.00	84.39	83.62	17,275
Tue, Sep 22	83.90	-0.29	-0.3%	84.13	84.20	83.07	13,908
Mon, Sep 21	84.19	+0.14	+0.2%	84.10	84.20	83.75	20,825
Fri, Sep 18	84.05	+0.10	+0.1%	83.76	84.10	83.27	14,758
Thu, Sep 17	83.95	+0.24	+0.3%	83.71	84.00	83.08	16,705
Wed, Sep 16	83.71	+0.12	+0.1%	83.20	83.95	83.20	20,154
Tue, Sep 15	83.59	+0.52	+0.6%	82.74	83.59	82.73	12,147
Mon, Sep 14	83.07	+0.09	+0.1%	83.16	83.31	82.50	23,000
Fri, Sep 11	82.98	-0.19	-0.2%	83.25	83.25	82.11	21,471
Thu, Sep 10	83.17	-0.33	-0.4%	83.23	83.52	82.20	16,465
Wed, Sep 9	83.50	+0.56	+0.7%	83.04	83.58	81.92	29,744
Tue, Sep 8	82.94	+0.38	+0.5%	82.56	83.20	81.92	33,794
Fri, Sep 4	82.56	+0.26	+0.3%	82.74	83.13	81.92	18,225
Thu, Sep 3	82.30	+0.55	+0.7%	81.77	82.74	81.63	25,652
Wed, Sep 2	81.75	-0.15	-0.2%	81.91	82.00	81.22	23,840
Tue, Sep 1	81.90	-1.99	-2.4%	82.50	82.60	81.22	36,889
Mon, Aug 31	83.89	+0.50	+0.6%	83.58	83.92	82.21	116,357
Fri, Aug 28	83.39	+0.65	+0.8%	83.16	83.57	82.06	26,394
Thu, Aug 27	82.74	-0.28	-0.3%	83.02	83.16	81.81	29,173
Wed, Aug 26	83.02	+0.72	+0.9%	82.71	83.02	82.01	63,629
Tue, Aug 25	82.30	+0.30	+0.4%	82.00	82.82	81.72	30,821
Mon, Aug 24	82.00	+0.10	+0.1%	81.35	82.00	81.25	16,424
Fri, Aug 21	81.90	+0.66	+0.8%	81.10	82.21	80.92	21,730
Thu, Aug 20	81.24	+0.52	+0.6%	80.72	81.50	80.45	77,870
Wed, Aug 19	80.72	-0.86	-1.1%	81.98	81.99	80.26	45,142
Tue, Aug 18	81.58	+0.78	+1.0%	81.06	81.58	80.13	35,197
Mon, Aug 17	80.80	-1.97	-2.4%	82.99	83.10	80.00	63,275
Fri, Aug 14	82.77	-0.63	-0.8%	83.67	84.00	82.74	23,752
Thu, Aug 13	83.40	-0.65	-0.8%	83.97	84.20	83.30	24,433
Wed, Aug 12	84.05	-0.10	-0.1%	84.20	84.20	83.80	17,043
Tue, Aug 11	84.15	-0.55	-0.6%	84.71	84.71	84.00	17,058
Mon, Aug 10	84.70	+0.16	+0.2%	85.18	85.46	84.03	24,863
Fri, Aug 7	84.54	-0.17	-0.2%	85.26	85.26	84.53	16,369
Thu, Aug 6	84.71	+0.20	+0.2%	85.10	85.10	84.00	21,528

Ticker: B3:CPTI11
Asset type: Fund
Exchange: B3
Currency: BRL

Capitania Infra FIC FI Infra RF CP on 6ix

What it is: Closed-end fund