Capitania Shoppings Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 106.90 | 106.90 | 106.10 | 106.90 | 7.578 | 3,138,900 |
| 2023-11-28 | 107.18 | 107.18 | 106.11 | 106.98 | 7.583 | 350,090 |
| 2023-11-27 | 106.98 | 107.30 | 106.10 | 107.19 | 7.598 | 1,172,190 |
| 2023-11-24 | 107.40 | 107.40 | 105.10 | 106.99 | 7.584 | 144,860 |
| 2023-11-23 | 107.01 | 107.49 | 107.01 | 107.49 | 7.620 | 1,190 |
| 2023-11-22 | 107.50 | 107.96 | 107.00 | 107.70 | 7.635 | 330 |
| 2023-11-21 | 107.99 | 107.99 | 107.00 | 107.50 | 7.620 | 3,840 |
| 2023-11-20 | 108.00 | 108.46 | 107.00 | 108.46 | 7.617 | 64,760 |
| 2023-11-17 | 107.50 | 108.48 | 106.85 | 108.46 | 7.617 | 73,960 |
| 2023-11-16 | 108.90 | 108.90 | 107.50 | 108.60 | 7.627 | 142,020 |
| 2023-11-14 | 108.60 | 109.00 | 107.65 | 109.00 | 7.655 | 7,420 |
| 2023-11-13 | 108.48 | 108.90 | 108.48 | 108.90 | 7.648 | 10,130 |
| 2023-11-10 | 108.39 | 108.39 | 108.39 | 108.39 | 7.613 | 0 |
| 2023-11-09 | 107.21 | 108.39 | 107.21 | 108.39 | 7.613 | 1,590 |
| 2023-11-08 | 108.39 | 108.39 | 108.39 | 108.39 | 7.613 | 250 |
| 2023-11-07 | 108.00 | 108.48 | 107.50 | 108.40 | 7.613 | 11,850 |
| 2023-11-06 | 108.36 | 108.39 | 107.01 | 108.00 | 7.585 | 1,250 |
| 2023-11-03 | 107.40 | 108.40 | 107.00 | 108.40 | 7.613 | 11,310 |
| 2023-11-01 | 107.31 | 108.40 | 107.31 | 108.40 | 7.613 | 2,780 |
| 2023-10-31 | 108.47 | 108.48 | 107.30 | 108.39 | 7.613 | 1,118,310 |
| 2023-10-30 | 108.25 | 108.49 | 107.31 | 108.47 | 7.618 | 2,600 |
| 2023-10-27 | 108.68 | 108.68 | 107.60 | 108.50 | 7.620 | 2,330,580 |
| 2023-10-26 | 108.01 | 108.48 | 108.01 | 108.48 | 7.619 | 300,080 |
| 2023-10-25 | 108.24 | 108.25 | 108.24 | 108.25 | 7.603 | 4,660 |
| 2023-10-24 | 108.00 | 108.25 | 107.03 | 107.70 | 7.564 | 1,160 |
| 2023-10-23 | 108.90 | 108.90 | 107.22 | 108.00 | 7.585 | 3,700 |
| 2023-10-20 | 108.50 | 109.09 | 107.80 | 109.00 | 7.655 | 3,330 |
| 2023-10-19 | 108.71 | 109.10 | 107.10 | 109.10 | 7.662 | 16,490 |
| 2023-10-18 | 110.00 | 110.01 | 109.35 | 109.51 | 7.639 | 20,900 |
| 2023-10-17 | 110.20 | 110.20 | 109.80 | 110.00 | 7.673 | 3,010 |
| 2023-10-16 | 110.00 | 110.13 | 109.84 | 110.00 | 7.673 | 64,440 |
| 2023-10-13 | 110.00 | 111.00 | 109.02 | 110.00 | 7.673 | 12,910 |
| 2023-10-11 | 109.98 | 110.00 | 109.69 | 110.00 | 7.673 | 10,990 |
| 2023-10-10 | 109.01 | 109.99 | 109.01 | 109.57 | 7.643 | 303,340 |
| 2023-10-09 | 108.96 | 109.00 | 108.92 | 109.00 | 7.604 | 24,850 |
| 2023-10-06 | 111.04 | 111.04 | 108.96 | 109.59 | 7.645 | 37,340 |
| 2023-10-05 | 109.78 | 110.00 | 109.00 | 109.59 | 7.645 | 76,350 |
| 2023-10-04 | 110.93 | 110.93 | 109.60 | 109.77 | 7.657 | 80,980 |
| 2023-10-03 | 109.65 | 110.02 | 109.60 | 109.77 | 7.657 | 16,710 |
| 2023-10-02 | 110.98 | 110.98 | 109.61 | 109.61 | 7.646 | 26,790 |
| 2023-09-29 | 111.00 | 111.00 | 109.25 | 110.00 | 7.673 | 859,680 |
| 2023-09-28 | 115.98 | 115.98 | 108.12 | 109.98 | 7.672 | 427,390 |
| 2023-09-27 | 113.64 | 116.00 | 113.64 | 115.99 | 8.091 | 1,700 |
| 2023-09-26 | 115.99 | 116.00 | 115.99 | 115.99 | 8.091 | 1,010 |
| 2023-09-25 | 117.89 | 117.89 | 114.30 | 116.30 | 8.113 | 1,490 |
| 2023-09-22 | 116.52 | 117.89 | 115.22 | 117.89 | 8.224 | 860 |
| 2023-09-21 | 117.34 | 117.34 | 116.07 | 116.07 | 8.097 | 1,440 |
| 2023-09-20 | 116.66 | 117.78 | 116.00 | 117.78 | 8.216 | 1,690 |
| 2023-09-19 | 119.98 | 119.99 | 119.98 | 119.99 | 8.294 | 1,010 |
| 2023-09-18 | 119.74 | 119.99 | 116.58 | 119.99 | 8.294 | 380 |
| 2023-09-15 | 119.78 | 119.79 | 116.20 | 119.69 | 8.273 | 340 |
| 2023-09-14 | 119.99 | 119.99 | 116.40 | 119.99 | 8.294 | 1,890 |
| 2023-09-13 | 119.99 | 119.99 | 119.99 | 119.99 | 8.294 | 2,400 |
| 2023-09-12 | 118.90 | 120.00 | 118.90 | 119.99 | 8.294 | 1,760 |
| 2023-09-11 | 119.00 | 119.00 | 115.03 | 118.89 | 8.218 | 1,480 |
| 2023-09-08 | 118.96 | 119.00 | 116.98 | 119.00 | 8.225 | 3,270 |
| 2023-09-06 | 118.99 | 118.99 | 114.11 | 118.86 | 8.215 | 310 |
| 2023-09-05 | 113.68 | 117.00 | 113.68 | 117.00 | 8.087 | 4,070 |
| 2023-09-04 | 115.49 | 115.50 | 113.51 | 115.50 | 7.983 | 2,980 |
| 2023-09-01 | 115.50 | 115.50 | 115.44 | 115.50 | 7.983 | 960 |
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.