Capitania Shoppings Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 10.550 | 10.610 | 10.510 | 10.600 | 8.168 | 61,732 |
| 2024-08-16 | 10.620 | 10.650 | 10.520 | 10.620 | 8.106 | 183,131 |
| 2024-08-15 | 10.630 | 10.630 | 10.510 | 10.620 | 8.106 | 39,241 |
| 2024-08-14 | 10.690 | 10.690 | 10.530 | 10.580 | 8.076 | 93,721 |
| 2024-08-13 | 10.690 | 10.690 | 10.550 | 10.640 | 8.122 | 32,420 |
| 2024-08-12 | 10.810 | 10.810 | 10.560 | 10.590 | 8.084 | 101,946 |
| 2024-08-09 | 10.710 | 10.820 | 10.610 | 10.780 | 8.229 | 7,018 |
| 2024-08-08 | 10.750 | 10.770 | 10.540 | 10.680 | 8.152 | 18,267 |
| 2024-08-07 | 10.810 | 10.810 | 10.530 | 10.650 | 8.129 | 32,399 |
| 2024-08-06 | 10.830 | 10.830 | 10.600 | 10.740 | 8.198 | 47,602 |
| 2024-08-05 | 10.900 | 10.930 | 10.700 | 10.810 | 8.251 | 86,277 |
| 2024-08-02 | 11.000 | 11.010 | 10.800 | 10.800 | 8.244 | 137,107 |
| 2024-08-01 | 11.050 | 11.050 | 10.840 | 10.990 | 8.389 | 39,765 |
| 2024-07-31 | 11.050 | 11.050 | 10.650 | 10.960 | 8.366 | 155,992 |
| 2024-07-30 | 11.040 | 11.060 | 10.960 | 11.010 | 8.404 | 97,809 |
| 2024-07-29 | 11.020 | 11.040 | 10.960 | 11.020 | 8.412 | 120,067 |
| 2024-07-26 | 11.030 | 11.030 | 10.960 | 11.010 | 8.404 | 819,305 |
| 2024-07-25 | 11.090 | 11.090 | 10.850 | 11.000 | 8.396 | 1,494,597 |
| 2024-07-24 | 11.100 | 11.100 | 10.850 | 11.000 | 8.396 | 222,189 |
| 2024-07-23 | 11.120 | 11.120 | 10.950 | 11.080 | 8.458 | 1,334,683 |
| 2024-07-22 | 11.130 | 11.130 | 11.070 | 11.100 | 8.473 | 1,326,427 |
| 2024-07-19 | 11.130 | 11.130 | 11.000 | 11.120 | 8.488 | 41,890 |
| 2024-07-18 | 11.070 | 11.140 | 11.070 | 11.100 | 8.473 | 34,509 |
| 2024-07-17 | 11.050 | 11.150 | 10.710 | 11.120 | 8.488 | 310,072 |
| 2024-07-16 | 11.140 | 11.140 | 11.040 | 11.130 | 8.423 | 100,837 |
| 2024-07-15 | 11.100 | 11.120 | 11.030 | 11.090 | 8.393 | 139,597 |
| 2024-07-12 | 11.100 | 11.200 | 11.030 | 11.050 | 8.363 | 166,106 |
| 2024-07-11 | 11.030 | 11.070 | 10.880 | 11.070 | 8.378 | 123,003 |
| 2024-07-10 | 11.030 | 11.030 | 10.700 | 10.990 | 8.317 | 780,978 |
| 2024-07-09 | 11.040 | 11.040 | 10.850 | 11.030 | 8.347 | 120,488 |
| 2024-07-08 | 10.950 | 11.050 | 10.780 | 11.050 | 8.363 | 301,637 |
| 2024-07-05 | 10.600 | 10.930 | 10.600 | 10.920 | 8.264 | 176,292 |
| 2024-07-04 | 10.270 | 10.670 | 10.270 | 10.670 | 8.075 | 127,751 |
| 2024-07-03 | 10.480 | 10.480 | 10.230 | 10.280 | 7.780 | 75,701 |
| 2024-07-02 | 10.740 | 10.740 | 10.350 | 10.370 | 7.848 | 70,225 |
| 2024-07-01 | 10.710 | 10.740 | 10.600 | 10.600 | 8.022 | 107,352 |
| 2024-06-28 | 10.580 | 10.740 | 10.540 | 10.700 | 8.098 | 368,552 |
| 2024-06-27 | 10.820 | 10.820 | 10.540 | 10.550 | 7.984 | 479,386 |
| 2024-06-26 | 10.750 | 10.850 | 10.410 | 10.790 | 8.166 | 1,010,257 |
| 2024-06-25 | 10.740 | 10.840 | 10.420 | 10.840 | 8.204 | 388,508 |
| 2024-06-24 | 10.740 | 10.900 | 10.400 | 10.900 | 8.249 | 88,644 |
| 2024-06-21 | 10.400 | 10.740 | 10.300 | 10.740 | 8.128 | 108,689 |
| 2024-06-20 | 10.460 | 10.790 | 10.210 | 10.790 | 8.166 | 40,401 |
| 2024-06-19 | 10.290 | 10.440 | 10.160 | 10.430 | 7.893 | 101,883 |
| 2024-06-18 | 10.290 | 10.360 | 10.190 | 10.260 | 7.693 | 94,052 |
| 2024-06-17 | 10.290 | 10.400 | 10.230 | 10.290 | 7.715 | 11,664 |
| 2024-06-14 | 10.390 | 10.500 | 10.210 | 10.290 | 7.715 | 55,997 |
| 2024-06-13 | 10.360 | 10.360 | 10.200 | 10.270 | 7.700 | 53,073 |
| 2024-06-12 | 10.540 | 10.540 | 10.250 | 10.250 | 7.685 | 34,966 |
| 2024-06-11 | 10.390 | 10.450 | 10.350 | 10.350 | 7.760 | 303,090 |
| 2024-06-10 | 10.490 | 10.530 | 10.310 | 10.310 | 7.730 | 23,610 |
| 2024-06-07 | 10.550 | 10.550 | 10.370 | 10.450 | 7.835 | 55,385 |
| 2024-06-06 | 10.580 | 10.580 | 10.350 | 10.550 | 7.910 | 16,235 |
| 2024-06-05 | 10.530 | 10.580 | 10.410 | 10.550 | 7.910 | 16,268 |
| 2024-06-04 | 10.450 | 10.500 | 10.390 | 10.500 | 7.873 | 21,016 |
| 2024-06-03 | 10.440 | 10.450 | 10.360 | 10.450 | 7.835 | 212,916 |
| 2024-05-31 | 10.430 | 10.440 | 10.350 | 10.430 | 7.820 | 154,382 |
| 2024-05-29 | 10.300 | 10.400 | 10.270 | 10.400 | 7.798 | 44,396 |
| 2024-05-28 | 10.380 | 10.440 | 10.290 | 10.300 | 7.723 | 66,096 |
| 2024-05-27 | 10.370 | 10.380 | 10.310 | 10.380 | 7.783 | 29,587 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.1100 BRL |
| 2026-08-17 | 0.1100 BRL |
| 2026-07-15 | 0.1100 BRL |
| 2026-06-16 | 0.1100 BRL |
| 2026-05-20 | 0.1100 BRL |
| 2026-04-20 | 0.1100 BRL |
| 2026-03-18 | 0.1100 BRL |
| 2026-02-20 | 0.1100 BRL |
| 2026-01-20 | 0.1100 BRL |
| 2025-12-17 | 0.1500 BRL |
| 2025-11-19 | 0.1200 BRL |
| 2025-10-17 | 0.1000 BRL |
| 2025-09-17 | 0.1000 BRL |
| 2025-08-19 | 0.1000 BRL |
| 2025-07-17 | 0.1000 BRL |
| 2025-06-18 | 0.1000 BRL |
| 2025-05-20 | 0.1000 BRL |
| 2025-04-17 | 0.1000 BRL |
| 2025-03-21 | 0.1000 BRL |
| 2025-02-19 | 0.1000 BRL |
| 2025-01-20 | 0.1000 BRL |
| 2024-12-18 | 0.1100 BRL |
| 2024-10-17 | 0.1000 BRL |
| 2024-09-18 | 0.1000 BRL |
| 2024-08-19 | 0.1000 BRL |
| 2024-07-17 | 0.0950 BRL |
| 2024-06-19 | 0.0950 BRL |
| 2024-05-20 | 0.0950 BRL |
| 2024-04-17 | 0.1000 BRL |
| 2024-03-19 | 1.0000 BRL |
| 2024-02-21 | 1.0000 BRL |
| 2024-01-18 | 1.1000 BRL |
| 2023-12-19 | 1.0000 BRL |
| 2023-11-21 | 1.0000 BRL |
| 2023-10-19 | 0.7400 BRL |
| 2023-09-20 | 1.1000 BRL |
| 2023-08-17 | 1.1000 BRL |
| 2023-07-19 | 1.1000 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.