Mercado abrirá em 8 h 17 min

Capitec Bank Holdings Limited (CPI.JO)

Johannesburg - Johannesburg Preço Adiado. Moeda em ZAc (0.01 ZAR).
Adicionar à lista
228.321,00+1.444,00 (+0,64%)
No fechamento: 05:08PM SAST
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ZAcBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de mai. de 2024228.898,00229.602,00224.177,00228.321,00228.321,00275.208
15 de mai. de 2024226.399,00228.047,00224.106,00226.877,00226.877,00266.910
15 de mai. de 20243345 Dividendo
14 de mai. de 2024227.000,00231.587,00227.083,00228.000,00224.655,00251.332
13 de mai. de 2024235.499,00232.452,00226.742,00228.944,00225.585,16265.700
10 de mai. de 2024229.632,00231.911,00228.474,00229.437,00226.070,92305.138
09 de mai. de 2024225.301,00230.489,00225.323,00228.674,00225.319,13247.186
08 de mai. de 2024230.475,00229.663,00225.639,00228.000,00224.655,00294.515
07 de mai. de 2024226.100,00230.567,00226.094,00230.517,00227.135,08231.184
06 de mai. de 2024229.783,00229.662,00224.650,00225.785,00222.472,50274.409
03 de mai. de 2024227.378,00232.137,00225.029,00227.000,00223.669,67386.562
02 de mai. de 2024234.135,00236.716,00228.853,00229.000,00225.640,33417.186
30 de abr. de 2024229.500,00233.990,00227.464,00232.786,00229.370,80383.446
29 de abr. de 2024224.000,00229.851,00223.405,00229.851,00226.478,84287.515
26 de abr. de 2024212.648,00223.967,00215.894,00223.967,00220.681,17263.504
25 de abr. de 2024216.500,00218.087,00214.641,00216.217,00213.044,88270.569
24 de abr. de 2024218.500,00219.061,00214.955,00215.746,00212.580,78377.146
23 de abr. de 2024206.000,00220.188,00204.028,00217.378,00214.188,84716.496
22 de abr. de 2024200.100,00203.720,00199.521,00201.666,00198.707,36349.789
19 de abr. de 2024201.499,00201.703,00196.415,00200.000,00197.065,80263.084
18 de abr. de 2024200.917,00202.030,00196.116,00201.710,00198.750,70420.825
17 de abr. de 2024201.040,00203.943,00197.181,00198.150,00195.242,94323.728
16 de abr. de 2024204.500,00202.443,00198.726,00201.000,00198.051,13379.680
15 de abr. de 2024206.500,00207.850,00204.345,00204.345,00201.347,05356.763
12 de abr. de 2024214.810,00212.672,00201.190,00204.107,00201.112,55350.266
11 de abr. de 2024212.490,00215.848,00208.254,00211.875,00208.766,58707.601
10 de abr. de 2024220.000,00221.498,00211.339,00212.490,00209.372,55418.200
09 de abr. de 2024221.939,00222.516,00218.881,00220.000,00216.772,38582.619
08 de abr. de 2024217.200,00222.165,00216.859,00222.029,00218.771,61288.559
05 de abr. de 2024217.545,00219.929,00213.680,00219.929,00216.702,42372.843
04 de abr. de 2024206.001,00219.556,00206.001,00217.545,00214.353,39242.793
03 de abr. de 2024205.550,00209.978,00205.551,00209.978,00206.897,41204.345
02 de abr. de 2024213.900,00211.451,00207.832,00210.000,00206.919,08266.409
28 de mar. de 2024208.000,00212.314,00206.384,00209.579,00206.504,27203.894
27 de mar. de 2024205.500,00211.697,00209.101,00210.600,00207.510,28113.772
26 de mar. de 2024207.246,00211.377,00207.246,00211.353,00208.252,23233.354
25 de mar. de 2024202.002,00208.992,00202.002,00208.992,00205.925,88199.189
22 de mar. de 2024202.272,00208.923,00202.289,00207.857,00204.807,53284.095
20 de mar. de 2024204.312,00207.711,00205.000,00205.909,00202.888,11566.067
19 de mar. de 2024207.360,00207.360,00203.637,00205.410,00202.396,42189.545
18 de mar. de 2024210.503,00214.290,00204.795,00206.033,00203.010,28192.389
15 de mar. de 2024213.275,00213.275,00208.635,00208.831,00205.767,23487.380
14 de mar. de 2024214.999,00214.989,00209.701,00211.113,00208.015,75139.181
13 de mar. de 2024212.864,00213.354,00210.435,00212.144,00209.031,63201.362
12 de mar. de 2024211.099,00218.830,00210.976,00211.387,00208.285,73259.145
11 de mar. de 2024210.000,00214.660,00207.223,00213.500,00210.367,73206.315
08 de mar. de 2024203.736,00213.930,00203.619,00210.222,00207.137,83288.450
07 de mar. de 2024208.999,00208.999,00201.094,00203.500,00200.514,45146.556
06 de mar. de 2024200.500,00207.449,00200.494,00206.869,00203.834,02176.484
05 de mar. de 2024204.899,00206.784,00200.870,00201.644,00198.685,67243.759
04 de mar. de 2024204.544,00206.999,00203.555,00204.900,00201.893,91123.136
01 de mar. de 2024202.795,00205.253,00200.181,00205.050,00202.041,70126.883
29 de fev. de 2024199.961,00203.279,00198.698,00201.777,00198.816,72391.094
28 de fev. de 2024201.086,00203.996,00196.890,00199.961,00197.027,36166.252
27 de fev. de 2024201.613,00203.163,00198.401,00201.086,00198.135,86171.004
26 de fev. de 2024204.000,00204.676,00200.633,00201.841,00198.879,78272.932
23 de fev. de 2024209.800,00212.000,00205.301,00205.689,00202.671,33299.147
22 de fev. de 2024208.492,00211.564,00207.316,00209.800,00206.722,02165.650
21 de fev. de 2024204.633,00208.047,00202.998,00208.047,00204.994,73256.378
20 de fev. de 2024202.001,00204.634,00201.136,00204.634,00201.631,81144.392
19 de fev. de 2024199.826,00204.916,00200.869,00204.000,00201.007,11118.294
16 de fev. de 2024200.291,00204.408,00199.241,00202.546,00199.574,44266.074
15 de fev. de 2024199.860,00200.410,00197.368,00199.756,00196.825,38189.355
14 de fev. de 2024199.999,00201.431,00198.521,00200.499,00197.557,47220.618
13 de fev. de 2024200.666,00203.386,00199.001,00200.000,00197.065,80131.604
12 de fev. de 2024201.001,00203.017,00198.314,00202.000,00199.036,45179.679
09 de fev. de 2024206.800,00207.257,00201.385,00202.312,00199.343,88134.220
08 de fev. de 2024204.000,00205.947,00201.995,00203.800,00200.810,05197.808
07 de fev. de 2024205.500,00207.248,00201.494,00204.751,00201.747,09318.479
06 de fev. de 2024203.999,00205.162,00201.853,00203.961,00200.968,69486.409
05 de fev. de 2024198.155,00203.917,00197.178,00200.604,00197.660,94524.428
02 de fev. de 2024196.100,00201.972,00197.601,00198.764,00195.847,92208.993
01 de fev. de 2024196.772,00199.932,00192.623,00199.932,00196.998,80280.444
31 de jan. de 2024201.000,00202.834,00198.003,00199.800,00196.868,73244.834
30 de jan. de 2024200.621,00201.535,00197.495,00200.000,00197.065,80251.796
29 de jan. de 2024205.000,00205.430,00198.544,00200.370,00197.430,36263.103
26 de jan. de 2024205.000,00205.865,00199.764,00205.000,00201.992,44311.817
25 de jan. de 2024202.111,00206.562,00202.661,00205.000,00201.992,44174.453
24 de jan. de 2024206.100,00210.473,00204.298,00204.692,00201.688,95238.890
23 de jan. de 2024204.800,00211.165,00204.588,00208.662,00205.600,72161.283
22 de jan. de 2024206.007,00208.983,00203.652,00204.695,00201.691,91270.081
19 de jan. de 2024205.000,00208.932,00204.987,00208.423,00205.365,22222.645
18 de jan. de 2024198.500,00208.569,00199.329,00206.173,00203.148,23290.054
17 de jan. de 2024198.700,00203.105,00197.610,00201.760,00198.799,97253.327
16 de jan. de 2024198.949,00205.290,00196.660,00202.972,00199.994,19310.335
15 de jan. de 2024197.159,00197.796,00195.101,00197.162,00194.269,44209.455
12 de jan. de 2024198.282,00201.151,00197.445,00200.788,00197.842,23160.616
11 de jan. de 2024196.457,00199.937,00196.940,00198.412,00195.501,09150.846
10 de jan. de 2024196.000,00197.200,00193.991,00197.018,00194.127,5575.614
09 de jan. de 2024194.001,00200.018,00194.001,00196.300,00193.420,08143.558
08 de jan. de 2024194.555,00199.517,00194.560,00199.517,00196.589,8896.622
05 de jan. de 2024198.000,00198.000,00193.226,00196.559,00193.675,28104.889
04 de jan. de 2024197.001,00201.165,00193.591,00194.491,00191.637,61134.286
03 de jan. de 2024201.000,00204.159,00197.270,00197.841,00194.938,47118.373
02 de jan. de 2024199.200,00204.835,00199.199,00201.069,00198.119,1190.764
29 de dez. de 2023203.000,00203.999,00200.439,00202.636,00199.663,1398.245
28 de dez. de 2023202.301,00203.456,00199.879,00200.505,00197.563,39100.692
27 de dez. de 2023193.981,00202.500,00195.001,00199.796,00196.864,78196.876
22 de dez. de 2023190.500,00199.296,00189.935,00198.500,00195.587,80111.909
21 de dez. de 2023188.900,00192.977,00188.030,00192.544,00189.719,19519.298
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...