Capitania Shoppings Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 10.310 | 10.360 | 10.280 | 10.300 | 7.723 | 21,987 |
| 2024-05-23 | 10.370 | 10.380 | 10.280 | 10.280 | 7.708 | 12,411 |
| 2024-05-22 | 10.370 | 10.370 | 10.280 | 10.280 | 7.708 | 226,785 |
| 2024-05-21 | 10.370 | 10.370 | 10.220 | 10.320 | 7.738 | 73,460 |
| 2024-05-20 | 10.400 | 10.400 | 10.270 | 10.370 | 7.775 | 105,216 |
| 2024-05-17 | 10.350 | 10.410 | 10.200 | 10.410 | 7.734 | 42,249 |
| 2024-05-16 | 10.430 | 10.440 | 10.260 | 10.300 | 7.652 | 196,621 |
| 2024-05-15 | 10.320 | 10.480 | 10.270 | 10.440 | 7.756 | 41,857 |
| 2024-05-14 | 10.310 | 10.470 | 10.250 | 10.260 | 7.623 | 198,502 |
| 2024-05-13 | 10.600 | 10.600 | 10.220 | 10.390 | 7.719 | 180,978 |
| 2024-05-10 | 10.590 | 10.650 | 10.410 | 10.510 | 7.808 | 132,726 |
| 2024-05-09 | 10.530 | 10.590 | 10.490 | 10.590 | 7.868 | 49,116 |
| 2024-05-08 | 10.700 | 10.700 | 10.500 | 10.680 | 7.935 | 23,330 |
| 2024-05-07 | 10.710 | 10.740 | 10.490 | 10.600 | 7.875 | 88,377 |
| 2024-05-06 | 10.790 | 10.830 | 10.580 | 10.790 | 8.016 | 14,860 |
| 2024-05-03 | 10.720 | 10.790 | 10.600 | 10.790 | 8.016 | 8,800 |
| 2024-05-02 | 10.690 | 10.720 | 10.610 | 10.720 | 7.964 | 7,881 |
| 2024-04-30 | 10.670 | 10.720 | 10.560 | 10.720 | 7.964 | 14,449 |
| 2024-04-29 | 10.750 | 10.750 | 10.560 | 10.710 | 7.957 | 8,447 |
| 2024-04-26 | 10.610 | 10.790 | 10.510 | 10.600 | 7.875 | 44,861 |
| 2024-04-25 | 10.560 | 10.600 | 10.480 | 10.600 | 7.875 | 66,455 |
| 2024-04-24 | 10.570 | 10.590 | 10.510 | 10.570 | 7.853 | 1,931,647 |
| 2024-04-23 | 10.590 | 10.610 | 10.530 | 10.570 | 7.853 | 4,277,227 |
| 2024-04-22 | 10.630 | 10.630 | 10.500 | 10.580 | 7.860 | 3,793,876 |
| 2024-04-19 | 10.490 | 10.750 | 10.490 | 10.620 | 7.890 | 32,417 |
| 2024-04-18 | 10.700 | 10.710 | 10.470 | 10.660 | 7.920 | 8,925 |
| 2024-04-17 | 10.700 | 10.800 | 10.510 | 10.680 | 7.935 | 32,618 |
| 2024-04-16 | 10.880 | 10.880 | 10.520 | 10.800 | 7.950 | 40,200 |
| 2024-04-15 | 10.800 | 10.900 | 10.690 | 10.790 | 7.942 | 164,128 |
| 2024-04-12 | 10.870 | 10.870 | 10.770 | 10.800 | 7.950 | 11,177 |
| 2024-04-11 | 10.870 | 10.930 | 10.760 | 10.820 | 7.964 | 474,287 |
| 2024-04-10 | 107.50 | 108.00 | 106.90 | 107.50 | 7.913 | 26,410 |
| 2024-04-09 | 107.99 | 108.01 | 107.11 | 107.30 | 7.898 | 63,020 |
| 2024-04-08 | 107.53 | 107.78 | 107.20 | 107.51 | 7.913 | 64,510 |
| 2024-04-05 | 107.90 | 108.24 | 107.50 | 108.24 | 7.967 | 23,610 |
| 2024-04-04 | 109.46 | 109.46 | 107.50 | 108.23 | 7.966 | 7,440 |
| 2024-04-03 | 107.51 | 108.00 | 107.48 | 107.51 | 7.913 | 179,760 |
| 2024-04-02 | 108.20 | 108.30 | 107.28 | 107.50 | 7.913 | 83,520 |
| 2024-04-01 | 108.99 | 108.99 | 107.50 | 107.92 | 7.944 | 25,710 |
| 2024-03-28 | 108.15 | 108.99 | 108.00 | 108.00 | 7.950 | 43,600 |
| 2024-03-27 | 108.00 | 108.15 | 108.00 | 108.00 | 7.950 | 2,730 |
| 2024-03-26 | 108.15 | 108.15 | 107.80 | 108.00 | 7.950 | 2,545,800 |
| 2024-03-25 | 108.00 | 108.29 | 107.99 | 108.29 | 7.971 | 262,710 |
| 2024-03-22 | 108.06 | 108.27 | 108.00 | 108.16 | 7.961 | 2,930 |
| 2024-03-21 | 108.29 | 108.30 | 107.91 | 108.06 | 7.954 | 5,590 |
| 2024-03-20 | 108.12 | 108.30 | 107.67 | 108.30 | 7.972 | 6,220 |
| 2024-03-19 | 108.28 | 108.29 | 108.10 | 108.10 | 7.957 | 192,160 |
| 2024-03-18 | 108.01 | 108.30 | 108.00 | 108.30 | 7.898 | 18,210 |
| 2024-03-15 | 108.29 | 108.29 | 108.00 | 108.28 | 7.897 | 18,230 |
| 2024-03-14 | 108.29 | 108.29 | 107.94 | 108.29 | 7.897 | 168,890 |
| 2024-03-13 | 108.70 | 108.70 | 108.28 | 108.40 | 7.905 | 125,210 |
| 2024-03-12 | 109.18 | 109.18 | 108.21 | 108.40 | 7.905 | 4,880 |
| 2024-03-11 | 108.40 | 108.40 | 108.01 | 108.29 | 7.897 | 199,160 |
| 2024-03-08 | 108.29 | 108.29 | 108.29 | 108.29 | 7.897 | 10,770 |
| 2024-03-07 | 108.30 | 108.39 | 108.30 | 108.39 | 7.905 | 11,480 |
| 2024-03-06 | 108.39 | 108.65 | 108.24 | 108.40 | 7.905 | 9,270 |
| 2024-03-05 | 108.40 | 109.17 | 108.28 | 108.69 | 7.926 | 24,880 |
| 2024-03-04 | 108.40 | 108.57 | 108.29 | 108.42 | 7.907 | 19,300 |
| 2024-03-01 | 108.08 | 108.78 | 108.05 | 108.40 | 7.905 | 1,397,670 |
| 2024-02-29 | 108.60 | 108.60 | 108.05 | 108.08 | 7.882 | 19,570 |
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.