B3 · CPLG11 · stock
Capitania Logistica Fundo De Investimento Imobiliario - Responsabilidade Limitada (CPLG11) stock price history
Every B3 trading session of Capitania Logistica Fundo De Investimento Imobiliario - Responsabilidade Limitada from Jul 17, 2026 to Sep 29, 2026: 13 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPLG11 adjusted close, 2026 to 2026
- R$11.24
- All time high, 2026
- R$11.45
- 52 week high, R$10.68 low
- 13
- Daily sessions since 2026
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
CPLG11 key facts
- Capitania Logistica Fundo De Investimento Imobiliario - Responsabilidade Limitada (CPLG11) closed at R$11.08 on Sep 29, 2026 on B3.
- CPLG11's all time high close is R$11.24, set on Sep 10, 2026; its all time low close is R$10.85 on Aug 24, 2026.
- CPLG11's 52 week range is R$10.68 to R$11.45.
- CPLG11's deepest drawdown was -1.4% from Sep 10, 2026 to Sep 28, 2026.
- DataCedar holds 13 daily sessions of CPLG11 history from Jul 17, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPLG11 price chart, 2026 to 2026
CPLG11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 17, 2026 | +0.8% |
CPLG11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$11.24 on Sep 10, 2026
- All time low close
- R$10.85 on Aug 24, 2026
- 52 week high
- R$11.45 on Aug 26, 2026
- 52 week low
- R$10.68 on Aug 27, 2026
- Deepest drawdown
- -1.4% from Sep 10, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +1.9% on Sep 8, 2026
- Worst single session
- -1.3% on Aug 24, 2026
- Sessions closing higher, 1 year
- 42%
CPLG11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jul 17, 2026; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$10.98 | R$11.45 | R$10.68 | R$11.08 | n/a | 1.2M | 13 |
CPLG11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$11.08 | +0.8% |
| August 2026 | R$10.99 | 0.0% |
| July 2026 | R$10.99 | n/a |
About the CPLG11 data
Daily bars. 13 sessions from Jul 17, 2026 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CPLG11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- COTY34 Coty Inc.
- COWC34 Costco Wholesale Corporation
- CPFE3 CPFL Energia S.A.
- CPLE3 Companhia Paranaense de Energia - COPEL
- CPOF11 Capitania Office Properties FII - Fundo De Investimento Imobiliario
- CPRL34 Canadian Pacific Kansas City Limited
- CPSH11 Capitania Shoppings Fundo De Investimento Imobiliario
- CPTS11 Capitania Securities II Fundo Investimento Imobiliario FII
Common questions
CPLG11 share price history
