Capitania Shoppings Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 115.50 | 115.50 | 115.40 | 115.40 | 7.976 | 150 |
| 2023-08-30 | 115.50 | 115.55 | 115.50 | 115.50 | 7.983 | 5,090 |
| 2023-08-29 | 116.11 | 119.00 | 111.22 | 115.35 | 7.973 | 8,000 |
| 2023-08-28 | 119.00 | 119.00 | 118.80 | 119.00 | 8.225 | 1,270 |
| 2023-08-25 | 119.00 | 119.00 | 117.00 | 117.00 | 8.087 | 170 |
| 2023-08-24 | 118.40 | 118.40 | 117.00 | 117.00 | 8.087 | 480 |
| 2023-08-23 | 118.00 | 118.00 | 117.00 | 117.00 | 8.087 | 30 |
| 2023-08-22 | 119.00 | 119.00 | 118.50 | 118.50 | 8.191 | 110 |
| 2023-08-21 | 119.00 | 119.00 | 117.10 | 117.50 | 8.121 | 1,740 |
| 2023-08-18 | 119.00 | 119.00 | 117.00 | 118.50 | 8.191 | 1,950 |
| 2023-08-17 | 118.99 | 118.99 | 118.99 | 118.99 | 8.224 | 30 |
| 2023-08-16 | 116.49 | 116.50 | 116.10 | 116.10 | 7.949 | 4,300 |
| 2023-08-15 | 117.88 | 117.88 | 117.88 | 117.88 | 8.071 | 10 |
| 2023-08-14 | 118.00 | 118.00 | 115.02 | 117.88 | 8.071 | 590 |
| 2023-08-11 | 117.99 | 117.99 | 117.99 | 117.99 | 8.078 | 60 |
| 2023-08-10 | 115.01 | 117.99 | 113.00 | 117.99 | 8.078 | 150 |
| 2023-08-09 | 116.79 | 116.79 | 116.79 | 116.79 | 7.996 | 10 |
| 2023-08-08 | 117.00 | 117.00 | 113.31 | 116.99 | 8.010 | 50 |
| 2023-08-07 | 115.35 | 117.00 | 115.35 | 117.00 | 8.010 | 520 |
| 2023-08-04 | 115.19 | 118.00 | 115.19 | 118.00 | 8.079 | 1,800 |
| 2023-08-03 | 117.70 | 117.75 | 112.55 | 114.08 | 7.810 | 1,840 |
| 2023-08-02 | 117.00 | 117.00 | 117.00 | 117.00 | 8.010 | 0 |
| 2023-08-01 | 117.75 | 117.75 | 117.00 | 117.00 | 8.010 | 260 |
| 2023-07-31 | 117.68 | 117.70 | 116.01 | 117.69 | 8.058 | 2,360 |
| 2023-07-28 | 117.74 | 117.75 | 115.70 | 117.68 | 8.057 | 6,270 |
| 2023-07-27 | 112.20 | 117.77 | 112.00 | 117.77 | 8.063 | 1,090 |
| 2023-07-26 | 116.00 | 116.00 | 111.20 | 113.76 | 7.788 | 3,570 |
| 2023-07-25 | 117.30 | 117.30 | 116.00 | 116.00 | 7.942 | 1,620 |
| 2023-07-24 | 116.00 | 117.78 | 116.00 | 116.00 | 7.942 | 4,210 |
| 2023-07-21 | 114.85 | 116.00 | 114.00 | 116.00 | 7.942 | 550 |
| 2023-07-20 | 115.30 | 115.30 | 115.01 | 115.01 | 7.874 | 1,250 |
| 2023-07-19 | 113.99 | 117.99 | 113.07 | 115.50 | 7.908 | 14,680 |
| 2023-07-18 | 114.99 | 115.00 | 114.00 | 114.00 | 7.730 | 920 |
| 2023-07-17 | 112.00 | 115.89 | 112.00 | 115.89 | 7.858 | 410 |
| 2023-07-14 | 111.28 | 118.00 | 111.25 | 111.28 | 7.545 | 1,700 |
| 2023-07-13 | 111.49 | 111.49 | 107.70 | 111.28 | 7.545 | 290 |
| 2023-07-12 | 109.69 | 111.90 | 107.77 | 111.90 | 7.587 | 7,740 |
| 2023-07-11 | 108.00 | 109.77 | 107.50 | 108.00 | 7.323 | 4,820 |
| 2023-07-10 | 109.79 | 109.83 | 107.49 | 108.00 | 7.323 | 5,530 |
| 2023-07-07 | 108.64 | 108.65 | 107.50 | 108.65 | 7.367 | 2,200 |
| 2023-07-06 | 104.95 | 108.70 | 104.95 | 108.64 | 7.366 | 6,010 |
| 2023-07-05 | 102.51 | 104.94 | 102.51 | 104.93 | 7.115 | 106,540 |
← NewerPage 14 of 14 · 822 trading days
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.