Capitania Shoppings Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 108.32 | 108.80 | 108.08 | 108.60 | 7.920 | 120,200 |
| 2024-02-27 | 108.40 | 108.50 | 108.05 | 108.50 | 7.913 | 706,030 |
| 2024-02-26 | 108.00 | 108.50 | 108.00 | 108.40 | 7.905 | 25,370 |
| 2024-02-23 | 108.50 | 108.50 | 108.30 | 108.30 | 7.898 | 32,230 |
| 2024-02-22 | 108.43 | 109.19 | 108.43 | 108.45 | 7.909 | 13,800 |
| 2024-02-21 | 108.49 | 109.37 | 108.45 | 108.80 | 7.935 | 21,510 |
| 2024-02-20 | 109.52 | 109.53 | 109.39 | 109.48 | 7.911 | 17,980 |
| 2024-02-19 | 109.50 | 109.70 | 109.49 | 109.50 | 7.913 | 42,100 |
| 2024-02-16 | 109.45 | 109.69 | 109.40 | 109.50 | 7.913 | 21,580 |
| 2024-02-15 | 109.67 | 110.00 | 109.39 | 109.39 | 7.905 | 22,620 |
| 2024-02-14 | 109.31 | 109.67 | 109.21 | 109.67 | 7.925 | 4,390 |
| 2024-02-09 | 109.66 | 109.67 | 109.48 | 109.50 | 7.913 | 11,040 |
| 2024-02-08 | 109.69 | 109.69 | 109.48 | 109.52 | 7.914 | 4,080 |
| 2024-02-07 | 109.95 | 109.95 | 109.50 | 109.64 | 7.923 | 210 |
| 2024-02-06 | 109.68 | 109.69 | 109.50 | 109.60 | 7.920 | 3,040 |
| 2024-02-05 | 109.89 | 109.90 | 109.30 | 109.69 | 7.926 | 2,060 |
| 2024-02-02 | 109.50 | 109.69 | 109.49 | 109.50 | 7.913 | 5,720 |
| 2024-02-01 | 109.21 | 109.69 | 109.21 | 109.68 | 7.926 | 11,020 |
| 2024-01-31 | 109.79 | 109.79 | 109.24 | 109.64 | 7.923 | 529,910 |
| 2024-01-30 | 109.79 | 109.79 | 109.21 | 109.79 | 7.934 | 977,660 |
| 2024-01-29 | 109.50 | 109.79 | 109.50 | 109.79 | 7.934 | 32,280 |
| 2024-01-26 | 110.00 | 110.00 | 109.79 | 109.79 | 7.934 | 48,900 |
| 2024-01-25 | 109.80 | 109.80 | 109.69 | 109.79 | 7.934 | 1,255,220 |
| 2024-01-24 | 109.99 | 109.99 | 109.22 | 109.80 | 7.934 | 50,660 |
| 2024-01-23 | 109.85 | 109.85 | 109.78 | 109.80 | 7.934 | 640,260 |
| 2024-01-22 | 109.95 | 109.99 | 109.21 | 109.89 | 7.941 | 73,740 |
| 2024-01-19 | 109.99 | 110.00 | 109.77 | 109.98 | 7.947 | 1,046,640 |
| 2024-01-18 | 109.80 | 110.53 | 109.41 | 110.00 | 7.949 | 1,180 |
| 2024-01-17 | 109.62 | 110.70 | 109.62 | 110.68 | 7.918 | 1,550 |
| 2024-01-16 | 109.82 | 110.69 | 109.64 | 110.68 | 7.918 | 5,840 |
| 2024-01-15 | 109.77 | 110.68 | 109.77 | 110.64 | 7.916 | 22,920 |
| 2024-01-12 | 110.68 | 110.68 | 110.39 | 110.68 | 7.918 | 1,950 |
| 2024-01-11 | 110.79 | 110.79 | 109.62 | 110.69 | 7.919 | 176,450 |
| 2024-01-10 | 109.66 | 111.16 | 109.65 | 110.59 | 7.912 | 301,120 |
| 2024-01-09 | 111.00 | 111.00 | 109.66 | 110.93 | 7.936 | 860 |
| 2024-01-08 | 109.61 | 110.99 | 109.61 | 110.99 | 7.941 | 21,800 |
| 2024-01-05 | 110.32 | 110.82 | 109.54 | 110.82 | 7.928 | 4,160 |
| 2024-01-04 | 109.98 | 110.37 | 109.54 | 110.33 | 7.893 | 6,720 |
| 2024-01-03 | 109.50 | 110.00 | 109.50 | 109.99 | 7.869 | 2,000 |
| 2024-01-02 | 110.00 | 110.37 | 109.50 | 110.29 | 7.890 | 4,410 |
| 2023-12-28 | 110.48 | 110.48 | 109.46 | 110.38 | 7.897 | 1,780 |
| 2023-12-27 | 109.49 | 110.01 | 109.49 | 110.00 | 7.870 | 2,540 |
| 2023-12-26 | 109.49 | 109.50 | 109.00 | 109.46 | 7.831 | 4,660 |
| 2023-12-22 | 109.49 | 109.49 | 109.00 | 109.00 | 7.798 | 3,170 |
| 2023-12-21 | 109.00 | 109.43 | 108.50 | 109.00 | 7.798 | 6,230 |
| 2023-12-20 | 108.99 | 109.36 | 107.21 | 109.00 | 7.798 | 3,701,070 |
| 2023-12-19 | 108.81 | 109.00 | 107.50 | 108.99 | 7.797 | 327,170 |
| 2023-12-18 | 109.00 | 109.01 | 107.59 | 109.00 | 7.727 | 29,030 |
| 2023-12-15 | 108.05 | 109.54 | 108.00 | 109.00 | 7.727 | 4,530 |
| 2023-12-14 | 107.00 | 108.00 | 106.51 | 108.00 | 7.656 | 430,940 |
| 2023-12-13 | 107.00 | 107.00 | 106.51 | 107.00 | 7.585 | 52,900 |
| 2023-12-12 | 106.89 | 107.00 | 106.89 | 106.98 | 7.583 | 98,290 |
| 2023-12-11 | 107.00 | 107.00 | 106.00 | 107.00 | 7.585 | 22,080 |
| 2023-12-08 | 107.00 | 107.87 | 106.50 | 107.00 | 7.585 | 25,060 |
| 2023-12-07 | 106.50 | 107.70 | 106.50 | 107.00 | 7.585 | 104,070 |
| 2023-12-06 | 107.49 | 107.98 | 106.46 | 107.70 | 7.635 | 112,530 |
| 2023-12-05 | 107.99 | 107.99 | 105.60 | 107.00 | 7.585 | 292,660 |
| 2023-12-04 | 107.01 | 107.90 | 107.00 | 107.90 | 7.649 | 1,260 |
| 2023-12-01 | 107.00 | 107.98 | 107.00 | 107.19 | 7.598 | 502,750 |
| 2023-11-30 | 106.85 | 107.19 | 106.85 | 107.19 | 7.598 | 10,200 |
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.