B3 · CPOF11 · stock
Capitania Office Properties FII - Fundo De Investimento Imobiliario (CPOF11) stock price history
Every B3 trading session of Capitania Office Properties FII - Fundo De Investimento Imobiliario from Jul 7, 2023 to Sep 28, 2026: 806 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.
CPOF11 adjusted close, 2023 to 2026
- R$118.00
- All time high, 2026
- R$118.00
- 52 week high, R$91.88 low
- 806
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CPOF11 key facts
- Capitania Office Properties FII - Fundo De Investimento Imobiliario (CPOF11) closed at R$118.00 on Sep 28, 2026 on B3.
- CPOF11's all time high close is R$118.00, set on Sep 21, 2026; its all time low close is R$83.27 on Jul 7, 2023.
- CPOF11's 52 week range is R$91.88 to R$118.00.
- CPOF11 returned +11.7% over the year to Sep 28, 2026.
- Since Jul 7, 2023 CPOF11 returned +42%, +11.4% a year compounded.
- CPOF11's deepest drawdown was -5.5% from Mar 27, 2026 to Apr 6, 2026.
- DataCedar holds 806 daily sessions of CPOF11 history from Jul 7, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPOF11 price chart, 2023 to 2026
CPOF11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | +4.9% |
| 6 months | +9.2% |
| Year to date | +10.5% |
| 1 year | +11.7% |
| 3 years | +41.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 7, 2023 | +41.7% |
| Compound annual growth, 3.2 years | +11.4% |
CPOF11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$118.00 on Sep 21, 2026
- All time low close
- R$83.27 on Jul 7, 2023
- 52 week high
- R$118.00 on Sep 21, 2026
- 52 week low
- R$91.88 on Apr 6, 2026
- Deepest drawdown
- -5.5% from Mar 27, 2026 to Apr 6, 2026, recovered May 29, 2026
- Best single session
- +5.8% on May 5, 2026
- Worst single session
- -5.4% on Mar 31, 2026
- Volatility, 1 year annualised
- 9.1%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2024, +15%
- Worst calendar year
- 2025, +8%
CPOF11 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. 2023 starts on Jul 7, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$106.81 | R$118.00 | R$91.88 | R$118.00 | +10.5% | 17.3M | 185 |
| 2025 | R$98.94 | R$106.81 | R$92.34 | R$106.81 | +8.0% | 12.4M | 250 |
| 2024 | R$86.38 | R$99.08 | R$86.38 | R$98.94 | +14.5% | 7.4M | 251 |
| 2023 | R$83.27 | R$86.38 | R$83.27 | R$86.38 | n/a | 383.6K | 120 |
CPOF11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$118.00 | +4.4% |
| August 2026 | R$113.00 | 0.0% |
| July 2026 | R$113.00 | +0.4% |
| June 2026 | R$112.50 | +0.9% |
| May 2026 | R$111.53 | +9.1% |
| April 2026 | R$102.19 | 0.0% |
| March 2026 | R$102.19 | -4.9% |
| February 2026 | R$107.47 | +0.2% |
| January 2026 | R$107.27 | +0.4% |
| December 2025 | R$106.81 | +0.7% |
| November 2025 | R$106.04 | +0.4% |
| October 2025 | R$105.61 | -0.1% |
About the CPOF11 data
Daily bars. 806 sessions from Jul 7, 2023 to Sep 28, 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 7, 2023, 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/CPOF11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- COWC34 Costco Wholesale Corporation
- CPFE3 CPFL Energia S.A.
- CPLE3 Companhia Paranaense de Energia - COPEL
- CPLG11 Capitania Logistica Fundo De Investimento Imobiliario - Responsabilidade Limitada
- CPRL34 Canadian Pacific Kansas City Limited
- CPSH11 Capitania Shoppings Fundo De Investimento Imobiliario
- CPTS11 Capitania Securities II Fundo Investimento Imobiliario FII
- CPUR11 Capitania HBC Renda Urbana Fundo De Investimento Imobiliario
Common questions
CPOF11 share price history
