Capitania Shoppings Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	11.000	11.020	10.970	11.000	10.084	105,339
2026-01-26	11.040	11.040	10.970	11.020	10.102	117,028
2026-01-23	10.970	11.030	10.910	11.030	10.111	91,526
2026-01-22	10.920	10.980	10.920	10.970	10.056	59,893
2026-01-21	10.890	10.920	10.820	10.920	10.010	60,077
2026-01-20	10.900	10.900	10.810	10.890	9.983	131,386
2026-01-19	11.050	11.070	10.950	11.010	9.992	242,668
2026-01-16	11.020	11.060	10.980	11.050	10.029	165,802
2026-01-15	11.040	11.070	10.980	11.020	10.002	160,622
2026-01-14	11.040	11.040	10.970	11.040	10.020	837,674
2026-01-13	11.040	11.040	11.000	11.040	10.020	67,462
2026-01-12	10.950	11.050	10.950	11.040	10.020	109,932
2026-01-09	11.000	11.060	10.890	10.950	9.938	157,659
2026-01-08	10.990	11.000	10.910	10.970	9.956	890,386
2026-01-07	11.020	11.020	10.900	10.970	9.956	1,412,569
2026-01-06	11.040	11.040	10.950	10.980	9.965	221,469
2026-01-05	11.050	11.050	10.980	10.990	9.974	89,063
2026-01-02	11.070	11.080	10.990	11.000	9.983	73,719
2025-12-30	11.040	11.100	10.890	11.080	10.056	103,927
2025-12-29	11.040	11.050	10.880	11.040	10.020	136,002
2025-12-26	11.100	11.100	10.850	11.080	10.056	161,438
2025-12-23	11.050	11.080	10.950	11.010	9.992	519,135
2025-12-22	11.010	11.050	10.840	11.050	10.029	114,925
2025-12-19	10.770	10.950	10.770	10.950	9.938	786,327
2025-12-18	10.850	10.860	10.690	10.740	9.747	92,260
2025-12-17	10.880	10.880	10.700	10.740	9.747	97,336
2025-12-16	10.940	10.950	10.830	10.920	9.775	394,484
2025-12-15	10.890	10.900	10.810	10.900	9.757	101,559
2025-12-12	10.700	10.890	10.690	10.890	9.748	84,563
2025-12-11	10.750	10.750	10.650	10.700	9.578	69,162
2025-12-10	10.740	10.740	10.620	10.700	9.578	176,123
2025-12-09	10.680	10.700	10.630	10.700	9.578	1,493,328
2025-12-08	10.690	10.710	10.530	10.640	9.524	182,545
2025-12-05	10.790	10.790	10.570	10.650	9.533	2,924,483
2025-12-04	10.760	10.800	10.710	10.750	9.623	83,143
2025-12-03	10.680	10.740	10.600	10.730	9.605	67,155
2025-12-02	10.900	10.900	10.600	10.600	9.488	213,350
2025-12-01	10.850	10.890	10.750	10.890	9.748	76,950
2025-11-28	10.750	10.840	10.610	10.840	9.703	189,893
2025-11-27	10.580	10.710	10.530	10.710	9.587	6,231,462
2025-11-26	10.780	10.780	10.550	10.590	9.479	6,212,897
2025-11-25	10.590	10.610	10.530	10.590	9.479	365,038
2025-11-24	10.640	10.650	10.560	10.590	9.479	449,812
2025-11-21	10.650	10.650	10.550	10.640	9.524	87,372
2025-11-19	10.760	10.760	10.540	10.580	9.470	342,311
2025-11-18	10.740	10.790	10.720	10.760	9.524	86,301
2025-11-17	10.790	10.790	10.610	10.780	9.542	193,335
2025-11-14	10.580	10.800	10.560	10.800	9.559	113,864
2025-11-13	10.580	10.580	10.510	10.580	9.365	131,199
2025-11-12	10.580	10.600	10.540	10.580	9.365	416,656
2025-11-11	10.650	10.650	10.540	10.580	9.365	155,854
2025-11-10	10.520	10.820	10.450	10.630	9.409	321,314
2025-11-07	10.300	10.360	10.260	10.360	9.170	52,400
2025-11-06	10.350	10.360	10.270	10.300	9.117	2,973,840
2025-11-05	10.350	10.400	10.270	10.350	9.161	52,717
2025-11-04	10.360	10.360	10.260	10.350	9.161	111,411
2025-11-03	10.360	10.360	10.260	10.360	9.170	104,826
2025-10-31	10.360	10.360	10.190	10.360	9.170	140,428
2025-10-30	10.280	10.330	10.240	10.300	9.117	4,037,548
2025-10-29	10.300	10.300	10.180	10.280	9.099	70,782

← NewerPage 4 of 14 · 821 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.