B3 · CPTS11 · stock
Capitania Securities II Fundo Investimento Imobiliario FII (CPTS11) stock price history
Every B3 trading session of Capitania Securities II Fundo Investimento Imobiliario FII from Oct 9, 2017 to Nov 12, 2026: 2,037 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.
CPTS11 adjusted close, 2017 to 2026
- R$7.93
- All time high, 2026
- R$8.03
- 52 week high, R$6.57 low
- 2,037
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
CPTS11 key facts
- Capitania Securities II Fundo Investimento Imobiliario FII (CPTS11) closed at R$6.79 on Nov 12, 2026 on B3.
- CPTS11's all time high close is R$7.93, set on Oct 9, 2026; its all time low close is R$4.76 on Mar 19, 2020.
- CPTS11's 52 week range is R$6.57 to R$8.03.
- CPTS11 returned +3.0% over the year to Nov 12, 2026 and +9.7% over five years.
- Since Oct 9, 2017 CPTS11 returned +17%, +1.7% a year compounded.
- CPTS11's deepest drawdown was -37.7% from Aug 12, 2024 to Dec 18, 2024.
- DataCedar holds 2,037 daily sessions of CPTS11 history from Oct 9, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPTS11 price chart, 2017 to 2026
CPTS11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -6.6% |
| 6 months | -5.9% |
| Year to date | -2.7% |
| 1 year | +3.0% |
| 3 years | -5.1% |
| 5 years | +9.7% |
| 10 years | n/a |
| Since Oct 9, 2017 | +16.6% |
| Compound annual growth, 9.1 years | +1.7% |
CPTS11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$7.93 on Oct 9, 2026
- All time low close
- R$4.76 on Mar 19, 2020
- 52 week high
- R$8.03 on Oct 9, 2026
- 52 week low
- R$6.57 on Nov 27, 2025
- Deepest drawdown
- -37.7% from Aug 12, 2024 to Dec 18, 2024, recovered Oct 5, 2026
- Best single session
- +8.8% on Mar 20, 2020
- Worst single session
- -19.2% on Sep 3, 2024
- Volatility, 1 year annualised
- 15.6%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2024, -27%
CPTS11 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. 2017 starts on Oct 9, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.05 | R$8.03 | R$6.75 | R$6.79 | -2.7% | 224.9M | 212 |
| 2025 | R$5.37 | R$6.98 | R$4.82 | R$6.98 | +30.7% | 250.9M | 250 |
| 2024 | R$7.28 | R$7.66 | R$4.70 | R$5.34 | -26.7% | 124.8M | 194 |
| 2023 | R$6.68 | R$7.28 | R$6.68 | R$7.28 | +8.9% | 0 | 205 |
| 2022 | R$6.19 | R$6.68 | R$6.19 | R$6.68 | +7.9% | 0 | 144 |
| 2021 | R$6.19 | R$6.19 | R$6.19 | R$6.19 | 0.0% | 0 | 247 |
| 2020 | R$6.85 | R$7.14 | R$3.95 | R$6.19 | -9.9% | 14M | 247 |
| 2019 | R$6.04 | R$7.14 | R$5.89 | R$6.87 | +13.0% | 17.5M | 242 |
| 2018 | R$5.88 | R$6.14 | R$5.68 | R$6.08 | +3.3% | 5.6M | 238 |
| 2017 | R$5.82 | R$5.90 | R$5.74 | R$5.89 | n/a | 898.2K | 58 |
CPTS11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$6.79 | -3.0% |
| October 2026 | R$7.00 | -7.0% |
| September 2026 | R$7.53 | +2.0% |
| August 2026 | R$7.38 | +0.6% |
| July 2026 | R$7.34 | +1.4% |
| June 2026 | R$7.24 | -0.5% |
| May 2026 | R$7.28 | -2.5% |
| April 2026 | R$7.47 | +0.5% |
| March 2026 | R$7.43 | -0.3% |
| February 2026 | R$7.45 | +0.1% |
| January 2026 | R$7.44 | +6.6% |
| December 2025 | R$6.98 | +4.3% |
About the CPTS11 data
Daily bars. 2,037 sessions from Oct 9, 2017 to Nov 12, 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 Nov 3, 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 Oct 9, 2017, 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/b3%3ACPTS11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CPLG11 Capitania Logistica Fundo De Investimento Imobiliario - Responsabilidade Limitada
- CPOF11 Capitania Office Properties FII - Fundo De Investimento Imobiliario
- CPRL34 Canadian Pacific Kansas City Limited
- CPSH11 Capitania Shoppings Fundo De Investimento Imobiliario
- CPUR11 Capitania HBC Renda Urbana Fundo De Investimento Imobiliario
- CRDA34 Credit Acceptance Corporation
- CRFF11 Caixa Rio Bravo Fundo De Fundos De Investimento Imobiliario II-Cotas
- CRIN34 Carter's, Inc.
Common questions
CPTS11 share price history
