Care Property Invest NV (CPINV.BR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	12.54	12.62	12.52	12.60	+0.32%	24,117
2026-08-06	12.52	12.60	12.52	12.56	+0.32%	37,329
2026-08-05	12.52	12.62	12.52	12.52	-0.32%	62,264
2026-08-04	12.58	12.62	12.52	12.56	-0.32%	42,535
2026-08-03	12.70	12.80	12.54	12.60	-0.32%	41,472
2026-07-31	12.78	12.80	12.64	12.64	-1.10%	44,107
2026-07-30	12.74	12.90	12.66	12.78	+0.16%	26,197
2026-07-29	12.82	12.82	12.68	12.76	-0.31%	18,112
2026-07-28	12.84	12.84	12.66	12.80	+0.47%	26,124
2026-07-27	12.70	12.82	12.66	12.74	+0.47%	36,225
2026-07-24	12.70	12.76	12.62	12.68	+0.48%	17,571
2026-07-23	12.72	12.82	12.62	12.62	-0.47%	32,351
2026-07-22	12.64	12.90	12.64	12.68	+0.32%	41,772
2026-07-21	12.68	12.70	12.60	12.64	-0.16%	17,625
2026-07-20	12.64	12.72	12.60	12.66	+0.00%	25,308
2026-07-17	12.74	12.80	12.60	12.66	-0.63%	54,914
2026-07-16	12.70	12.74	12.62	12.74	+0.79%	26,076
2026-07-15	12.66	12.74	12.60	12.64	-0.47%	19,124
2026-07-14	12.68	12.72	12.52	12.70	+0.63%	23,833
2026-07-13	12.54	12.64	12.54	12.62	+0.16%	23,298
2026-07-10	12.62	12.70	12.54	12.60	-0.32%	26,679
2026-07-09	12.54	12.64	12.52	12.64	+0.96%	14,484
2026-07-08	12.68	12.68	12.52	12.52	-1.42%	100,144
2026-07-07	12.52	12.72	12.52	12.70	+1.44%	27,967
2026-07-06	12.56	12.58	12.46	12.52	-0.63%	26,804
2026-07-03	12.74	12.76	12.56	12.60	-1.25%	26,792
2026-07-02	12.56	12.76	12.50	12.76	+1.43%	45,890
2026-07-01	12.62	12.66	12.50	12.58	-0.16%	26,752
2026-06-30	12.52	12.62	12.46	12.60	+0.48%	49,434
2026-06-29	12.64	12.64	12.50	12.54	-0.48%	27,482
2026-06-26	12.54	12.62	12.50	12.60	+0.48%	39,589
2026-06-25	12.56	12.58	12.40	12.54	-0.32%	20,792
2026-06-24	12.54	12.66	12.50	12.58	+0.48%	42,940
2026-06-23	12.48	12.52	12.40	12.52	+0.32%	25,440
2026-06-22	12.40	12.48	12.32	12.48	+0.32%	29,391
2026-06-19	12.40	12.44	12.32	12.44	+0.00%	74,695
2026-06-18	12.38	12.44	12.30	12.44	+0.48%	50,410
2026-06-17	12.44	12.48	12.34	12.38	-0.48%	49,074
2026-06-16	12.38	12.44	12.32	12.44	+0.32%	50,259
2026-06-15	12.50	12.56	12.36	12.40	+0.16%	62,251
2026-06-12	12.44	12.56	12.34	12.38	-0.32%	38,285
2026-06-11	12.36	12.52	12.30	12.42	+0.32%	31,729
2026-06-10	12.26	12.46	12.24	12.38	+1.48%	46,604
2026-06-09	12.24	12.36	12.20	12.20	-0.16%	37,608
2026-06-08	12.24	12.38	12.18	12.22	-0.33%	38,285
2026-06-05	12.24	12.42	12.20	12.26	+0.00%	71,543
2026-06-04	12.20	12.30	12.16	12.26	+0.33%	58,419
2026-06-03	12.20	12.38	12.16	12.22	-0.81%	55,954
2026-06-02	12.62	12.62	12.32	12.32	-2.69%	54,993
2026-06-01	12.88	12.88	12.52	12.66	-1.40%	75,061
2026-05-29	12.98	13.06	12.84	12.84	-2.13%	85,537
2026-05-28	13.16	13.28	13.08	13.12	-0.76%	78,190
2026-05-27	13.12	13.28	13.12	13.22	+0.76%	63,500
2026-05-26	13.16	13.22	13.10	13.12	-0.91%	41,234
2026-05-25	13.26	13.28	13.14	13.24	+0.46%	50,804
2026-05-22	13.22	13.22	13.08	13.18	-0.15%	39,349
2026-05-21	13.14	13.28	13.14	13.20	-0.15%	33,548
2026-05-20	13.04	13.24	13.02	13.22	+1.69%	41,681
2026-05-19	13.10	13.20	13.00	13.00	-0.76%	41,681
2026-05-18	12.90	13.12	12.86	13.10	+1.87%	67,812
2026-05-15	12.84	12.98	12.84	12.86	-0.31%	31,973
2026-05-14	12.86	13.00	12.86	12.90	+0.62%	46,678
2026-05-13	13.00	13.04	12.72	12.82	-3.03%	166,406
2026-05-12	13.12	13.22	13.00	13.22	-0.15%	47,158
2026-05-11	13.14	13.36	13.08	13.24	+1.38%	58,152
2026-05-08	13.16	13.18	13.02	13.06	-0.15%	71,953
2026-05-07	13.20	13.20	13.08	13.08	-0.15%	66,645
2026-05-06	13.00	13.26	12.98	13.10	+1.87%	57,601
2026-05-05	13.00	13.10	12.84	12.86	-0.16%	73,379
2026-05-04	13.04	13.10	12.88	12.88	-0.46%	74,621
2026-04-30	12.78	12.98	12.76	12.94	+0.94%	38,570
2026-04-29	12.86	12.88	12.76	12.82	-0.47%	32,446
2026-04-28	12.90	12.98	12.74	12.88	-0.31%	48,604
2026-04-27	12.84	13.00	12.76	12.92	+0.62%	35,483
2026-04-24	12.70	12.88	12.70	12.84	+0.47%	38,657
2026-04-23	12.82	12.86	12.70	12.78	-0.16%	60,071
2026-04-22	12.94	12.96	12.80	12.80	-0.16%	29,001
2026-04-21	12.92	13.12	12.82	12.82	-0.77%	84,260
2026-04-20	12.98	13.04	12.86	12.92	-1.07%	49,687
2026-04-17	12.76	13.14	12.72	13.06	+2.35%	43,441
2026-04-16	12.72	12.86	12.66	12.76	+0.31%	68,109
2026-04-15	12.76	12.82	12.66	12.72	-0.31%	67,493
2026-04-14	12.74	12.84	12.66	12.76	+0.16%	61,788
2026-04-13	12.66	12.76	12.60	12.74	+0.31%	76,719
2026-04-10	12.66	12.84	12.64	12.70	-0.47%	67,706
2026-04-09	12.86	12.88	12.60	12.76	-0.93%	44,272
2026-04-08	13.02	13.10	12.84	12.88	+2.71%	88,390
2026-04-07	12.54	12.72	12.46	12.54	+0.16%	62,464
2026-04-02	12.34	12.62	12.30	12.52	+1.13%	42,797
2026-04-01	12.30	12.62	12.30	12.38	+0.98%	59,740
2026-03-31	12.16	12.40	12.16	12.26	+0.16%	44,732
2026-03-30	11.82	12.24	11.80	12.24	+3.38%	55,675
2026-03-27	11.98	12.00	11.80	11.84	-0.84%	71,299
2026-03-26	12.04	12.12	11.92	11.94	-1.65%	65,832
2026-03-25	12.12	12.54	12.00	12.14	+1.17%	193,974
2026-03-24	12.24	12.24	11.96	12.00	-0.17%	69,939
2026-03-23	12.04	12.30	11.70	12.02	-1.64%	159,662
2026-03-20	12.30	12.40	12.18	12.22	-0.33%	115,420
2026-03-19	12.42	12.42	12.26	12.26	-2.08%	74,988
2026-03-18	12.68	12.78	12.44	12.52	-1.11%	43,412
2026-03-17	12.42	12.66	12.38	12.66	+1.93%	38,626
2026-03-16	12.30	12.48	12.26	12.42	+1.14%	35,741
2026-03-13	12.26	12.46	12.20	12.28	-0.16%	27,250
2026-03-12	12.34	12.34	12.20	12.30	-0.65%	62,052
2026-03-11	12.34	12.52	12.26	12.38	+0.81%	59,899
2026-03-10	12.54	12.62	12.28	12.28	+0.33%	128,820
2026-03-09	12.20	12.54	12.20	12.24	-2.70%	123,483
2026-03-06	12.30	12.68	12.24	12.58	+3.11%	169,444
2026-03-05	12.54	12.62	12.20	12.20	-1.29%	128,209
2026-03-04	12.66	12.66	12.36	12.36	-2.22%	200,951
2026-03-03	13.26	13.34	12.56	12.64	-7.20%	170,555
2026-03-02	13.50	13.90	13.46	13.62	-1.30%	131,967
2026-02-27	13.96	14.04	13.64	13.80	-0.86%	172,184
2026-02-26	13.86	13.96	13.80	13.92	+1.02%	73,076
2026-02-25	13.64	13.82	13.46	13.78	+2.07%	84,504
2026-02-24	13.36	13.66	13.36	13.50	+0.45%	42,781
2026-02-23	13.44	13.50	13.34	13.44	-0.15%	62,849
2026-02-20	13.54	13.66	13.36	13.46	-0.59%	57,728
2026-02-19	13.54	13.60	13.30	13.54	+0.15%	56,881
2026-02-18	13.66	13.72	13.52	13.52	-1.31%	51,333
2026-02-17	13.18	13.71	13.18	13.70	+3.47%	108,349
2026-02-16	13.20	13.28	13.14	13.24	+0.91%	27,946
2026-02-13	12.98	13.14	12.84	13.12	+1.23%	83,419
2026-02-12	12.88	13.02	12.70	12.96	+0.15%	77,363
2026-02-11	12.86	12.98	12.80	12.94	+0.62%	46,453
2026-02-10	12.72	12.86	12.62	12.86	+1.42%	67,255
2026-02-09	12.76	12.76	12.60	12.68	-0.63%	42,560
2026-02-06	12.42	12.76	12.42	12.76	+2.24%	85,217
2026-02-05	12.46	12.60	12.32	12.48	+0.00%	72,265
2026-02-04	12.38	12.62	12.34	12.48	+0.81%	66,868
2026-02-03	12.32	12.44	12.26	12.38	+0.65%	67,218
2026-02-02	12.24	12.46	12.24	12.30	+0.65%	91,621
2026-01-30	12.20	12.40	12.12	12.22	+0.16%	107,027
2026-01-29	12.26	12.26	12.10	12.20	-0.16%	35,236
2026-01-28	12.08	12.26	12.06	12.22	+0.99%	45,627
2026-01-27	12.08	12.10	12.00	12.10	+0.17%	23,970
2026-01-26	12.06	12.18	12.00	12.08	+0.33%	26,710
2026-01-23	12.04	12.04	11.96	12.04	-0.17%	24,897
2026-01-22	12.04	12.18	11.98	12.06	+1.34%	65,674
2026-01-21	11.96	12.06	11.86	11.90	-0.34%	70,787
2026-01-20	11.96	11.98	11.84	11.94	-0.50%	53,121
2026-01-19	12.12	12.12	11.92	12.00	-1.32%	56,668
2026-01-16	12.28	12.34	12.10	12.16	-0.98%	69,476
2026-01-15	12.00	12.30	11.96	12.28	+2.68%	104,343
2026-01-14	12.00	12.08	11.84	11.96	-0.17%	31,440
2026-01-13	12.08	12.10	11.84	11.98	-0.83%	62,881
2026-01-12	12.10	12.10	11.90	12.08	+0.50%	50,536
2026-01-09	12.10	12.14	11.90	12.02	-0.66%	64,901
2026-01-08	12.04	12.14	11.92	12.10	+0.50%	51,578
2026-01-07	11.68	12.04	11.66	12.04	+3.61%	55,523
2026-01-06	11.58	11.66	11.52	11.62	+0.35%	58,562
2026-01-05	11.70	11.72	11.42	11.58	-0.69%	110,051
2026-01-02	11.86	11.86	11.64	11.66	-1.69%	96,744
2025-12-31	11.78	11.86	11.70	11.86	+1.02%	48,712
2025-12-30	11.62	11.78	11.62	11.74	+1.03%	71,982
2025-12-29	11.46	11.70	11.38	11.62	+1.22%	118,152
2025-12-24	11.46	11.50	11.44	11.48	+0.70%	18,918
2025-12-23	11.36	11.52	11.34	11.40	+0.18%	73,226
2025-12-22	11.36	11.40	11.16	11.38	-0.52%	62,112
2025-12-19	11.22	11.44	11.16	11.44	+2.14%	161,539
2025-12-18	10.96	11.26	10.96	11.20	+1.27%	51,012
2025-12-17	11.14	11.18	11.00	11.06	-0.72%	75,293
2025-12-16	11.14	11.24	11.08	11.14	+0.18%	66,460
2025-12-15	11.26	11.36	11.06	11.12	-0.71%	107,056
2025-12-12	11.00	11.28	10.96	11.20	+2.19%	74,219
2025-12-11	10.88	10.96	10.70	10.96	+0.74%	65,067
2025-12-10	10.70	10.88	10.70	10.88	+1.68%	78,014
2025-12-09	10.72	10.78	10.70	10.70	-0.56%	354,881
2025-12-08	10.92	10.98	10.76	10.76	-1.82%	104,611
2025-12-05	10.94	11.02	10.74	10.96	+0.74%	241,675
2025-12-04	10.80	11.24	10.76	10.88	-5.66%	288,123
2025-12-03	11.75	11.77	11.41	11.53	-2.83%	208,703
2025-12-02	11.79	11.91	11.79	11.87	+0.67%	39,007
2025-12-01	11.97	11.97	11.79	11.79	-1.16%	52,846
2025-11-28	11.95	12.01	11.83	11.93	-0.17%	58,850
2025-11-27	11.75	11.97	11.75	11.95	+1.17%	57,241
2025-11-26	11.59	11.83	11.57	11.81	+0.76%	56,607
2025-11-25	11.66	11.80	11.66	11.72	+0.17%	26,724
2025-11-24	11.70	11.72	11.62	11.70	+0.34%	41,082
2025-11-21	11.64	11.72	11.58	11.66	-0.51%	47,483
2025-11-20	11.80	11.80	11.60	11.72	-0.51%	39,531
2025-11-19	11.76	11.84	11.66	11.78	+0.51%	43,657
2025-11-18	11.74	11.80	11.64	11.72	-0.68%	57,213
2025-11-17	11.72	11.86	11.72	11.80	+0.51%	47,177
2025-11-14	11.72	11.84	11.68	11.74	-0.68%	43,513
2025-11-13	11.72	11.82	11.68	11.82	+0.51%	38,290
2025-11-12	11.86	11.92	11.70	11.76	-0.68%	60,922
2025-11-11	11.84	11.92	11.80	11.84	-0.17%	29,782
2025-11-10	11.86	11.92	11.76	11.86	+0.34%	36,052
2025-11-07	11.90	11.92	11.76	11.82	-0.67%	51,252
2025-11-06	11.62	11.94	11.62	11.90	+2.23%	61,489
2025-11-05	11.70	11.88	11.50	11.64	+2.28%	144,393
2025-11-04	11.18	11.40	11.16	11.38	+1.61%	83,018
2025-11-03	11.44	11.50	11.20	11.20	-1.93%	103,489
2025-10-31	11.50	11.52	11.42	11.42	-0.70%	85,027
2025-10-30	11.50	11.56	11.48	11.50	+0.00%	57,873
2025-10-29	11.48	11.62	11.46	11.50	+0.00%	57,088
2025-10-28	11.50	11.58	11.48	11.50	-0.35%	69,943
2025-10-27	11.58	11.58	11.50	11.54	-0.35%	66,715
2025-10-24	11.58	11.60	11.46	11.58	+0.35%	73,926
2025-10-23	11.56	11.62	11.40	11.54	-0.17%	67,898
2025-10-22	11.50	11.60	11.40	11.56	-0.17%	161,574
2025-10-21	11.56	11.60	11.54	11.58	-0.17%	41,833
2025-10-20	11.56	11.64	11.54	11.60	+0.17%	78,028
2025-10-17	11.62	11.66	11.54	11.58	-0.34%	73,162
2025-10-16	11.52	11.68	11.46	11.62	+0.87%	108,159
2025-10-15	11.50	11.64	11.50	11.52	-0.52%	48,452
2025-10-14	11.56	11.66	11.56	11.58	+0.00%	37,681
2025-10-13	11.44	11.64	11.44	11.58	+1.05%	69,279
2025-10-10	11.40	11.58	11.40	11.46	+0.53%	93,186
2025-10-09	11.40	11.44	11.40	11.40	+0.00%	94,194
2025-10-08	11.44	11.44	11.40	11.40	+0.00%	106,511
2025-10-07	11.42	11.48	11.40	11.40	-0.35%	94,169
2025-10-06	11.50	11.58	11.40	11.44	-0.52%	77,900
2025-10-03	11.50	11.62	11.50	11.50	-0.17%	58,214
2025-10-02	11.56	11.60	11.50	11.52	-0.35%	50,956
2025-10-01	11.60	11.68	11.48	11.56	-0.69%	58,651
2025-09-30	11.50	11.66	11.40	11.64	+1.22%	52,409
2025-09-29	11.40	11.60	11.36	11.50	+0.88%	106,104
2025-09-26	11.24	11.60	11.24	11.40	+1.42%	101,919
2025-09-25	11.40	11.50	11.24	11.24	-1.06%	92,411
2025-09-24	11.40	11.46	11.30	11.36	-0.53%	101,648
2025-09-23	12.00	12.00	11.36	11.42	-5.15%	264,882
2025-09-22	12.06	12.12	12.00	12.04	-0.17%	56,590
2025-09-19	12.18	12.22	12.06	12.06	-0.33%	137,947
2025-09-18	12.14	12.26	12.10	12.10	-0.17%	29,072
2025-09-17	12.10	12.20	12.10	12.12	+0.33%	28,906
2025-09-16	12.30	12.30	12.08	12.08	-1.47%	65,610
2025-09-15	12.04	12.40	12.04	12.26	+1.32%	50,459
2025-09-12	12.14	12.20	12.04	12.10	-0.17%	35,764
2025-09-11	12.10	12.20	12.08	12.12	+0.17%	33,496
2025-09-10	12.30	12.30	12.10	12.10	-1.14%	67,314
2025-09-09	12.22	12.36	12.20	12.24	+0.49%	35,499
2025-09-08	12.28	12.38	12.18	12.18	-0.49%	39,910
2025-09-05	12.40	12.42	12.22	12.24	-0.49%	74,648
2025-09-04	12.46	12.58	12.30	12.30	-0.81%	53,196
2025-09-03	12.54	12.88	12.34	12.40	+0.49%	71,575
2025-09-02	12.50	12.52	12.30	12.34	-1.28%	57,720
2025-09-01	12.52	12.60	12.44	12.50	-0.16%	32,314
2025-08-29	12.46	12.60	12.46	12.52	+0.64%	42,417
2025-08-28	12.54	12.64	12.40	12.44	-1.27%	66,511
2025-08-27	12.52	12.66	12.48	12.60	+0.80%	38,925
2025-08-26	12.68	12.68	12.50	12.50	-1.11%	50,727
2025-08-25	12.78	12.78	12.64	12.64	-0.63%	29,689
2025-08-22	12.62	12.80	12.60	12.72	+0.63%	20,392
2025-08-21	12.70	12.70	12.56	12.64	-0.32%	30,849
2025-08-20	12.60	12.80	12.54	12.68	+0.63%	51,354
2025-08-19	12.64	12.68	12.58	12.60	-0.16%	37,109
2025-08-18	12.64	12.82	12.56	12.62	+0.48%	46,471
2025-08-15	12.72	12.72	12.56	12.56	-1.10%	28,472

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+8.46%). Worst month: Oct (-7.16%). Based on 3 years of daily data (2024–2026).

Jan+0.60%
Feb+8.46%
Mar-2.19%
Apr+7.38%
May-5.36%
Jun-1.47%
Jul+0.95%
Aug+2.68%
Sep-3.79%
Oct-7.16%
Nov+2.60%
Dec-2.27%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Care Property Invest NV's (CPINV.BR) latest close?

12.60 on 2026-08-07, from the Closelook data lake's daily price record.

What is CPINV.BR's 52-week high and low?

14.04 high and 10.70 low over the trailing 52 weeks, as of 2026-08-07.

What is Care Property Invest NV's strongest and weakest month historically?

Historically, CPINV.BR's strongest calendar month has been Feb (average +8.46%) and its weakest Oct (average -7.16%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.