Stock listing
B3:CPTR11 Capitania Agro Strategies Fiagro Imobiliario Ações
Follow Capitania Agro Strategies Fiagro Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:CPTR11
7.10 BRL +0.08 (+1.1%)
Close on Nov 4, 2026
- Day range
- 6.95 – 7.28 BRLNov 4, 2026
- Volume
- 14,578 sharesNov 4, 2026
- 52-week range
- 6.88 – 8.85 BRLLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- 236,825 BRLMedian day 25,182 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · BMFBOVESPA:CPTR11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7.10 | +0.08 | +1.1% | 6.95 | 7.28 | 6.95 | 14,578 | |
| 7.02 | -0.02 | -0.3% | 7.10 | 7.10 | 6.96 | 29,044 | |
| 7.04 | +0.03 | +0.4% | 7.02 | 7.04 | 6.93 | 15,966 | |
| 7.01 | -0.09 | -1.3% | 7.10 | 7.45 | 6.88 | 99,313 | |
| 7.10 | -0.20 | -2.7% | 7.35 | 7.36 | 7.03 | 43,223 | |
| 7.30 | +0.01 | +0.1% | 7.27 | 7.50 | 7.22 | 16,724 | |
| 7.29 | -0.45 | -5.8% | 7.58 | 7.58 | 7.10 | 52,583 | |
| 7.74 | +0.02 | +0.3% | 7.77 | 7.77 | 7.68 | 20,278 | |
| 7.72 | -0.05 | -0.6% | 7.77 | 7.77 | 7.70 | 24,347 | |
| 7.77 | -0.11 | -1.4% | 7.88 | 7.89 | 7.70 | 17,222 | |
| 7.88 | +0.08 | +1.0% | 7.80 | 7.92 | 7.75 | 23,640 | |
| 7.80 | -0.04 | -0.5% | 7.92 | 7.94 | 7.70 | 12,944 | |
| 7.84 | +0.12 | +1.6% | 7.74 | 7.92 | 7.72 | 8,537 | |
| 7.72 | -0.01 | -0.1% | 7.73 | 7.78 | 7.70 | 13,150 | |
| 7.73 | -0.16 | -2.0% | 7.61 | 7.85 | 7.45 | 19,975 | |
| 7.89 | -0.18 | -2.2% | 7.91 | 8.07 | 7.86 | 44,811 | |
| 8.07 | +0.31 | +4.0% | 7.76 | 8.23 | 7.73 | 50,822 | |
| 7.76 | +0.01 | +0.1% | 7.83 | 7.85 | 7.68 | 32,102 | |
| 7.75 | +0.13 | +1.7% | 7.63 | 7.78 | 7.51 | 48,096 | |
| 7.62 | +0.12 | +1.6% | 7.57 | 7.64 | 7.41 | 33,559 | |
| 7.50 | +0.10 | +1.4% | 7.41 | 7.66 | 7.35 | 49,166 | |
| 7.40 | -0.01 | -0.1% | 7.41 | 7.41 | 7.36 | 12,143 | |
| 7.41 | +0.03 | +0.4% | 7.40 | 7.41 | 7.38 | 9,453 | |
| 7.38 | +0.03 | +0.4% | 7.37 | 7.40 | 7.35 | 7,869 | |
| 7.35 | +0.01 | +0.1% | 7.38 | 7.38 | 7.27 | 9,793 | |
| 7.34 | -0.05 | -0.7% | 7.39 | 7.40 | 7.29 | 24,720 | |
| 7.39 | +0.04 | +0.5% | 7.35 | 7.42 | 7.30 | 7,333 | |
| 7.35 | 0.00 | 0.0% | 7.41 | 7.43 | 7.29 | 18,305 | |
| 7.35 | -0.04 | -0.5% | 7.43 | 7.43 | 7.27 | 44,258 | |
| 7.39 | +0.02 | +0.3% | 7.37 | 7.40 | 7.33 | 25,643 | |
| 7.37 | +0.02 | +0.3% | 7.36 | 7.39 | 7.32 | 24,608 | |
| 7.35 | -0.14 | -1.9% | 7.49 | 7.66 | 7.19 | 159,977 | |
| 7.49 | +0.04 | +0.5% | 7.53 | 7.53 | 7.44 | 14,759 | |
| 7.45 | -0.10 | -1.3% | 7.46 | 7.56 | 7.40 | 20,561 | |
| 7.55 | +0.06 | +0.8% | 7.49 | 7.66 | 7.45 | 12,079 | |
| 7.49 | -0.23 | -3.0% | 7.62 | 7.65 | 7.36 | 19,573 | |
| 7.72 | 0.00 | 0.0% | 7.75 | 7.79 | 7.70 | 7,693 | |
| 7.72 | +0.06 | +0.8% | 7.74 | 7.74 | 7.66 | 37,038 | |
| 7.66 | +0.05 | +0.7% | 7.61 | 7.73 | 7.58 | 35,505 | |
| 7.61 | +0.11 | +1.5% | 7.62 | 7.67 | 7.50 | 29,226 | |
| 7.50 | -0.08 | -1.1% | 7.58 | 7.59 | 7.47 | 18,528 | |
| 7.58 | +0.11 | +1.5% | 7.50 | 7.58 | 7.47 | 9,899 | |
| 7.47 | +0.07 | +0.9% | 7.36 | 7.62 | 7.36 | 19,765 | |
| 7.40 | +0.01 | +0.1% | 7.43 | 7.50 | 7.39 | 18,143 | |
| 7.39 | -0.04 | -0.5% | 7.45 | 7.45 | 7.32 | 38,418 | |
| 7.43 | +0.08 | +1.1% | 7.35 | 7.45 | 7.30 | 30,671 | |
| 7.35 | -0.01 | -0.1% | 7.45 | 7.45 | 7.31 | 16,391 | |
| 7.36 | -0.09 | -1.2% | 7.45 | 7.45 | 7.35 | 40,040 | |
| 7.45 | +0.03 | +0.4% | 7.42 | 7.46 | 7.41 | 19,055 | |
| 7.42 | 0.00 | 0.0% | 7.50 | 7.50 | 7.35 | 34,999 | |
| 7.42 | -0.01 | -0.1% | 7.51 | 7.60 | 7.36 | 35,432 | |
| 7.43 | -0.05 | -0.7% | 7.48 | 7.49 | 7.35 | 53,987 | |
| 7.48 | -0.01 | -0.1% | 7.41 | 7.50 | 7.40 | 43,197 | |
| 7.49 | -0.09 | -1.2% | 7.58 | 7.58 | 7.42 | 35,673 | |
| 7.58 | -0.12 | -1.6% | 7.56 | 7.75 | 7.53 | 37,924 | |
| 7.70 | -0.02 | -0.3% | 7.70 | 7.75 | 7.60 | 21,115 | |
| 7.72 | -0.12 | -1.5% | 7.80 | 7.85 | 7.55 | 31,917 | |
| 7.84 | -0.26 | -3.2% | 8.10 | 8.10 | 7.80 | 26,472 | |
| 8.10 | +0.14 | +1.8% | 7.96 | 8.11 | 7.80 | 53,381 | |
| 7.96 | -0.14 | -1.7% | 8.11 | 8.11 | 7.82 | 41,692 | |
| 8.10 | +0.31 | +4.0% | 7.82 | 8.10 | 7.79 | 114,536 | |
| 7.79 | -0.03 | -0.4% | 7.82 | 7.82 | 7.76 | 30,390 | |
| 7.82 | 0.00 | 0.0% | 7.80 | 7.82 | 7.76 | 27,875 | |
| 7.82 | +0.02 | +0.3% | 7.80 | 7.85 | 7.78 | 16,214 |
- Ticker
- B3:CPTR11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Capitania Agro Strategies Fiagro Imobiliario on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Capitania Agro Strategies Fiagro Imobiliario.