Capitania Shoppings Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.640	10.640	10.570	10.590	10.013	224,027
2026-04-24	10.620	10.650	10.590	10.640	10.061	1,118,900
2026-04-23	10.620	10.620	10.600	10.620	10.042	235,647
2026-04-22	10.650	10.650	10.620	10.620	10.042	194,113
2026-04-20	10.670	10.710	10.520	10.650	10.070	115,762
2026-04-17	10.720	10.750	10.700	10.720	10.032	5,357,563
2026-04-16	10.740	10.740	10.700	10.720	10.032	92,558
2026-04-15	10.780	10.800	10.720	10.740	10.051	207,186
2026-04-14	10.700	10.880	10.670	10.800	10.107	82,707
2026-04-13	10.650	10.710	10.650	10.700	10.014	126,021
2026-04-10	10.720	10.750	10.690	10.740	10.051	96,189
2026-04-09	10.730	10.730	10.650	10.700	10.014	84,110
2026-04-08	10.620	10.730	10.600	10.710	10.023	52,151
2026-04-07	10.640	10.650	10.580	10.620	9.939	53,522
2026-04-06	10.600	10.630	10.580	10.630	9.948	89,926
2026-04-02	10.600	10.610	10.560	10.600	9.920	75,004
2026-04-01	10.600	10.600	10.550	10.600	9.920	184,671
2026-03-31	10.600	10.650	10.530	10.590	9.911	193,949
2026-03-30	10.700	10.700	10.560	10.600	9.920	202,551
2026-03-27	10.650	10.700	10.620	10.700	10.014	145,129
2026-03-26	10.610	10.700	10.600	10.650	9.967	92,903
2026-03-25	10.660	10.740	10.550	10.640	9.958	143,933
2026-03-24	10.560	10.680	10.510	10.580	9.901	167,632
2026-03-23	10.720	10.720	10.500	10.530	9.855	2,203,243
2026-03-20	10.500	10.860	10.500	10.670	9.986	418,537
2026-03-19	10.510	10.540	10.250	10.500	9.826	217,591
2026-03-18	10.430	10.530	10.370	10.490	9.817	440,304
2026-03-17	10.570	10.580	10.460	10.530	9.752	316,631
2026-03-16	10.560	10.670	10.510	10.550	9.770	216,704
2026-03-13	10.570	10.570	10.420	10.540	9.761	222,852
2026-03-12	10.610	10.630	10.520	10.530	9.752	195,622
2026-03-11	10.620	10.690	10.520	10.600	9.816	199,874
2026-03-10	10.610	10.620	10.510	10.620	9.835	176,989
2026-03-09	10.600	10.630	10.540	10.620	9.835	78,874
2026-03-06	10.660	10.680	10.460	10.600	9.816	236,430
2026-03-05	10.630	10.670	10.560	10.650	9.863	70,323
2026-03-04	10.660	10.660	10.490	10.550	9.770	910,667
2026-03-03	10.760	10.770	10.430	10.600	9.816	844,525
2026-03-02	10.780	10.810	10.730	10.750	9.955	124,256
2026-02-27	10.750	10.780	10.720	10.780	9.983	174,754
2026-02-26	10.750	10.790	10.700	10.740	9.946	125,836
2026-02-25	10.780	10.800	10.700	10.730	9.937	211,413
2026-02-24	10.790	10.790	10.700	10.770	9.974	242,684
2026-02-23	10.800	10.800	10.660	10.800	10.002	181,658
2026-02-20	10.810	10.810	10.670	10.780	9.983	182,845
2026-02-19	10.910	10.910	10.820	10.870	9.965	219,933
2026-02-18	10.910	10.970	10.850	10.880	9.974	80,757
2026-02-13	10.980	10.980	10.850	10.900	9.992	300,223
2026-02-12	10.930	10.930	10.880	10.910	10.001	50,393
2026-02-11	10.900	10.950	10.820	10.910	10.001	86,620
2026-02-10	10.730	10.920	10.580	10.900	9.992	1,048,856
2026-02-09	10.800	10.800	10.540	10.710	9.818	398,463
2026-02-06	10.870	10.870	10.780	10.790	9.891	171,184
2026-02-05	10.900	10.900	10.850	10.850	9.946	442,694
2026-02-04	10.980	10.990	10.860	10.900	9.992	129,063
2026-02-03	10.990	10.990	10.850	10.990	10.075	1,047,628
2026-02-02	10.990	11.000	10.960	10.990	10.075	83,488
2026-01-30	11.000	11.010	10.950	11.010	10.093	87,316
2026-01-29	11.010	11.020	10.940	10.980	10.065	11,086,245
2026-01-28	11.000	11.030	10.980	11.010	10.093	11,031,199

← NewerPage 3 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.