Capitania Shoppings Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.780	9.790	9.590	9.660	9.442	327,673
2026-07-21	9.840	9.840	9.740	9.750	9.530	162,903
2026-07-20	9.880	9.890	9.680	9.840	9.618	406,163
2026-07-17	9.920	9.930	9.850	9.890	9.667	125,035
2026-07-16	9.910	9.960	9.890	9.900	9.676	65,751
2026-07-15	9.870	9.900	9.870	9.900	9.676	167,129
2026-07-14	10.080	10.080	9.980	10.010	9.676	219,277
2026-07-13	10.050	10.050	9.980	10.000	9.667	84,834
2026-07-10	10.010	10.030	9.990	10.020	9.686	155,928
2026-07-09	10.000	10.010	9.960	10.000	9.667	53,444
2026-07-08	10.000	10.020	9.970	10.000	9.667	112,139
2026-07-07	10.020	10.020	9.910	9.990	9.657	160,601
2026-07-06	10.050	10.060	9.980	9.990	9.657	123,973
2026-07-03	10.010	10.060	9.980	9.990	9.657	124,072
2026-07-02	10.010	10.010	9.980	9.990	9.657	71,718
2026-07-01	9.990	10.010	9.970	10.010	9.676	62,930
2026-06-30	10.030	10.030	9.910	9.970	9.638	136,960
2026-06-29	10.010	10.030	9.950	10.000	9.667	59,224
2026-06-26	9.960	10.010	9.940	10.010	9.676	43,775
2026-06-25	9.920	9.960	9.910	9.960	9.628	54,347
2026-06-24	9.980	9.980	9.920	9.950	9.618	108,108
2026-06-23	9.990	9.990	9.930	9.980	9.647	82,500
2026-06-22	9.990	10.000	9.940	9.980	9.647	91,410
2026-06-19	9.930	9.980	9.860	9.960	9.628	70,637
2026-06-18	9.920	9.920	9.850	9.900	9.570	151,140
2026-06-17	9.990	9.990	9.880	9.920	9.589	208,559
2026-06-16	9.940	10.000	9.870	9.990	9.657	133,142
2026-06-15	9.990	10.040	9.990	10.030	9.589	202,444
2026-06-12	10.050	10.050	9.990	10.000	9.561	1,069,525
2026-06-11	10.040	10.050	9.980	10.050	9.609	185,266
2026-06-10	9.990	10.030	9.980	10.000	9.561	63,345
2026-06-09	10.040	10.040	9.990	10.010	9.570	160,221
2026-06-08	10.050	10.090	9.960	10.040	9.599	162,534
2026-06-05	10.080	10.080	10.000	10.040	9.599	235,146
2026-06-03	10.090	10.140	10.000	10.040	9.599	369,350
2026-06-02	10.240	10.240	10.020	10.120	9.675	230,770
2026-06-01	10.130	10.220	9.980	10.220	9.771	2,254,637
2026-05-29	10.120	10.140	10.010	10.100	9.656	224,290
2026-05-28	10.170	10.170	10.100	10.120	9.675	97,968
2026-05-27	10.120	10.170	10.050	10.100	9.656	115,159
2026-05-26	10.180	10.180	10.100	10.120	9.675	435,298
2026-05-25	10.070	10.150	10.040	10.130	9.685	161,163
2026-05-22	10.000	10.100	10.000	10.070	9.628	108,092
2026-05-21	10.120	10.130	9.920	10.040	9.599	167,792
2026-05-20	9.890	10.030	9.820	10.000	9.561	221,571
2026-05-19	10.230	10.240	9.980	10.000	9.456	730,113
2026-05-18	10.280	10.280	10.190	10.220	9.664	296,659
2026-05-15	10.260	10.300	10.230	10.270	9.711	269,834
2026-05-14	10.330	10.330	10.240	10.280	9.720	375,628
2026-05-13	10.490	10.490	10.320	10.320	9.758	263,536
2026-05-12	10.380	10.490	10.380	10.470	9.900	83,857
2026-05-11	10.420	10.430	10.350	10.380	9.815	199,763
2026-05-08	10.440	10.450	10.390	10.400	9.834	349,830
2026-05-07	10.510	10.540	10.410	10.420	9.853	525,526
2026-05-06	10.540	10.560	10.480	10.490	9.919	263,591
2026-05-05	10.520	10.560	10.490	10.500	9.928	144,132
2026-05-04	10.510	10.560	10.460	10.510	9.938	269,584
2026-04-30	10.470	10.510	10.450	10.510	9.938	206,906
2026-04-29	10.490	10.490	10.420	10.450	9.881	115,488
2026-04-28	10.590	10.590	10.410	10.480	9.909	399,628

← NewerPage 2 of 5 · 247 trading daysOlder →

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.