Capital One Financial Corp Shs Unsponsored Brazilian Depository Receipt Repr 1/2 Sh(BR:CAON34)
$68.90+0.19 (+0.27%)
BR:CAON34
Capital One Financial Corp Shs Unsponsored Brazilian Depository Receipt Repr 1/2 Sh historical prices
$68.90
At close:+0.19 (+0.27%)
Capital One Financial Corp Shs Unsponsored Brazilian Depository Receipt Repr 1/2 Sh (CAON34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 68.90 | 69.70 | 65.00 | 68.90 | 68.90 | +0.27% | 0 | 0.00 |
| Nov 12, 2026 | 69.56 | 69.56 | 68.90 | 68.90 | 68.71 | +1.04% | 4,671 | 6.95 |
| Nov 11, 2026 | 67.92 | 68.81 | 67.92 | 68.19 | 68.01 | -0.09% | 7,200 | 12.91 |
| Nov 10, 2026 | 68.31 | 68.91 | 68.25 | 68.25 | 68.07 | -2.39% | 202 | 0.36 |
| Nov 09, 2026 | 69.92 | 640.00 | 67.92 | 69.92 | 69.73 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.73 | +0.32% | 1 | 0.00 |
| Nov 05, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.51 | -1.13% | 1 | 0.00 |
| Nov 04, 2026 | 72.60 | 72.60 | 68.19 | 70.50 | 70.31 | -1.45% | 1,002 | 1.86 |
| Nov 03, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.35 | +5.04% | 1 | 0.00 |
| Nov 02, 2026 | 68.11 | 640.00 | 68.11 | 68.11 | 67.93 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 68.11 | 640.00 | 68.11 | 68.11 | 67.93 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 68.11 | 640.00 | 68.11 | 68.11 | 67.93 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 68.04 | 68.11 | 68.04 | 68.11 | 67.93 | +7.09% | 3,560 | 7.38 |
| Oct 27, 2026 | 63.60 | 640.00 | 63.60 | 63.60 | 63.43 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 63.60 | 640.00 | 63.60 | 63.60 | 63.43 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 63.60 | 63.60 | 62.23 | 63.60 | 63.43 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 63.60 | 64.19 | 63.42 | 63.60 | 63.43 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 63.60 | 65.21 | 63.60 | 63.60 | 63.43 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 63.60 | 63.60 | 62.65 | 63.60 | 63.43 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 63.60 | 63.60 | 62.72 | 63.60 | 63.43 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.43 | +3.01% | 1 | 0.00 |
| Oct 15, 2026 | 61.74 | 63.97 | 61.74 | 61.74 | 61.57 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 61.74 | 61.74 | 60.76 | 61.74 | 61.57 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.57 | -4.43% | 150 | 0.27 |
| Oct 12, 2026 | 64.60 | 64.60 | 61.81 | 64.60 | 64.43 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 64.60 | 64.60 | 61.81 | 64.60 | 64.43 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 64.60 | 64.60 | 62.16 | 64.60 | 64.43 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 64.60 | 64.60 | 60.90 | 64.60 | 64.43 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 64.60 | 64.60 | 60.55 | 64.60 | 64.43 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 64.60 | 64.60 | 60.76 | 64.60 | 64.43 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 64.60 | 64.60 | 63.28 | 64.60 | 64.43 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 64.60 | 64.60 | 63.30 | 64.60 | 64.43 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 64.60 | 64.60 | 62.44 | 64.60 | 64.43 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 64.60 | 64.60 | 63.91 | 64.60 | 64.43 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.43 | +0.76% | 150 | 0.27 |
| Sep 25, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 63.94 | -2.15% | 1 | 0.00 |
| Sep 24, 2026 | 65.52 | 65.52 | 63.31 | 65.52 | 65.34 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 65.52 | 65.52 | 62.98 | 65.52 | 65.34 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 65.52 | 65.52 | 63.98 | 65.52 | 65.34 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 65.45 | 65.52 | 65.40 | 65.52 | 65.34 | 0.00% | 305 | 0.55 |
| Sep 18, 2026 | 65.52 | 65.52 | 64.82 | 65.52 | 65.34 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 65.52 | 65.52 | 64.75 | 65.52 | 65.34 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 65.52 | 65.52 | 65.03 | 65.52 | 65.34 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.34 | -2.70% | 274 | 0.50 |
| Sep 14, 2026 | 67.97 | 67.97 | 67.34 | 67.34 | 67.16 | +1.05% | 574 | 1.07 |
| Sep 11, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.46 | +1.08% | 1,480 | 2.88 |
| Sep 10, 2026 | 66.00 | 66.00 | 65.93 | 65.93 | 65.75 | -2.99% | 2 | 0.00 |
| Sep 09, 2026 | 68.03 | 68.03 | 67.82 | 67.96 | 67.78 | -3.01% | 27,250 | 337.41 |
| Sep 08, 2026 | 70.07 | 70.07 | 70.07 | 70.07 | 69.88 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 70.07 | 70.07 | 70.07 | 70.07 | 69.88 | 0.00% | 0 | 0.00 |
