Capitania Shoppings Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 10.300 | 10.300 | 10.180 | 10.280 | 9.099 | 70,782 |
| 2025-10-28 | 10.120 | 10.300 | 10.090 | 10.300 | 9.117 | 62,238 |
| 2025-10-27 | 10.130 | 10.140 | 10.020 | 10.120 | 8.958 | 83,053 |
| 2025-10-24 | 9.960 | 10.140 | 9.930 | 10.090 | 8.931 | 1,087,061 |
| 2025-10-23 | 9.840 | 9.970 | 9.800 | 9.970 | 8.825 | 118,933 |
| 2025-10-22 | 9.790 | 9.840 | 9.760 | 9.800 | 8.674 | 130,043 |
| 2025-10-21 | 9.840 | 9.870 | 9.770 | 9.780 | 8.657 | 964,859 |
| 2025-10-20 | 9.820 | 9.880 | 9.810 | 9.880 | 8.745 | 55,971 |
| 2025-10-17 | 9.750 | 9.850 | 9.740 | 9.850 | 8.719 | 195,913 |
| 2025-10-16 | 9.820 | 9.900 | 9.780 | 9.900 | 8.674 | 628,069 |
| 2025-10-15 | 9.850 | 9.900 | 9.740 | 9.800 | 8.587 | 1,134,258 |
| 2025-10-14 | 9.800 | 9.900 | 9.770 | 9.840 | 8.622 | 309,483 |
| 2025-10-13 | 9.840 | 9.960 | 9.750 | 9.830 | 8.613 | 91,346 |
| 2025-10-10 | 9.760 | 9.840 | 9.710 | 9.840 | 8.622 | 158,022 |
| 2025-10-09 | 9.760 | 9.760 | 9.680 | 9.750 | 8.543 | 1,060,071 |
| 2025-10-08 | 9.800 | 9.800 | 9.700 | 9.730 | 8.525 | 413,780 |
| 2025-10-07 | 9.820 | 9.820 | 9.750 | 9.800 | 8.587 | 206,363 |
| 2025-10-06 | 9.770 | 9.820 | 9.770 | 9.800 | 8.587 | 169,204 |
| 2025-10-03 | 9.910 | 9.910 | 9.760 | 9.770 | 8.560 | 622,810 |
| 2025-10-02 | 9.840 | 9.880 | 9.780 | 9.880 | 8.657 | 70,135 |
| 2025-10-01 | 9.860 | 9.880 | 9.770 | 9.810 | 8.595 | 134,338 |
| 2025-09-30 | 9.850 | 9.850 | 9.800 | 9.850 | 8.631 | 273,507 |
| 2025-09-29 | 9.850 | 9.890 | 9.780 | 9.850 | 8.631 | 324,426 |
| 2025-09-26 | 9.840 | 9.930 | 9.780 | 9.900 | 8.674 | 77,565 |
| 2025-09-25 | 9.860 | 9.860 | 9.750 | 9.800 | 8.587 | 116,721 |
| 2025-09-24 | 9.860 | 9.990 | 9.720 | 9.830 | 8.613 | 1,186,515 |
| 2025-09-23 | 9.860 | 9.860 | 9.750 | 9.850 | 8.631 | 84,873 |
| 2025-09-22 | 9.910 | 9.950 | 9.650 | 9.820 | 8.604 | 657,227 |
| 2025-09-19 | 9.800 | 9.950 | 9.730 | 9.890 | 8.666 | 1,100,516 |
| 2025-09-18 | 9.820 | 9.850 | 9.730 | 9.780 | 8.569 | 124,216 |
| 2025-09-17 | 9.980 | 9.990 | 9.700 | 9.800 | 8.587 | 419,166 |
| 2025-09-16 | 9.950 | 10.130 | 9.950 | 10.100 | 8.762 | 118,840 |
| 2025-09-15 | 9.900 | 10.060 | 9.870 | 9.970 | 8.649 | 181,245 |
| 2025-09-12 | 9.790 | 9.890 | 9.730 | 9.870 | 8.562 | 1,980,042 |
| 2025-09-11 | 9.790 | 9.790 | 9.670 | 9.790 | 8.493 | 1,146,312 |
| 2025-09-10 | 9.650 | 9.790 | 9.630 | 9.790 | 8.493 | 54,184 |
| 2025-09-09 | 9.650 | 9.730 | 9.600 | 9.650 | 8.372 | 106,673 |
| 2025-09-08 | 9.640 | 9.670 | 9.580 | 9.650 | 8.372 | 143,087 |
| 2025-09-05 | 9.660 | 9.700 | 9.580 | 9.640 | 8.363 | 178,007 |
| 2025-09-04 | 9.620 | 9.690 | 9.570 | 9.640 | 8.363 | 60,767 |
| 2025-09-03 | 9.680 | 9.680 | 9.560 | 9.600 | 8.328 | 130,270 |
| 2025-09-02 | 9.680 | 9.680 | 9.580 | 9.650 | 8.372 | 126,957 |
| 2025-09-01 | 9.580 | 9.660 | 9.550 | 9.610 | 8.337 | 35,926 |
| 2025-08-29 | 9.530 | 9.690 | 9.510 | 9.600 | 8.328 | 67,937 |
| 2025-08-28 | 9.480 | 9.540 | 9.400 | 9.520 | 8.259 | 168,578 |
| 2025-08-27 | 9.430 | 9.490 | 9.390 | 9.450 | 8.198 | 386,043 |
| 2025-08-26 | 9.410 | 9.440 | 9.400 | 9.430 | 8.181 | 100,382 |
| 2025-08-25 | 9.440 | 9.440 | 9.390 | 9.430 | 8.181 | 73,891 |
| 2025-08-22 | 9.380 | 9.430 | 9.340 | 9.400 | 8.155 | 70,060 |
| 2025-08-21 | 9.350 | 9.370 | 9.310 | 9.340 | 8.103 | 117,587 |
| 2025-08-20 | 9.400 | 9.400 | 9.320 | 9.360 | 8.120 | 58,953 |
| 2025-08-19 | 9.400 | 9.460 | 9.300 | 9.390 | 8.146 | 174,091 |
| 2025-08-18 | 9.490 | 9.510 | 9.480 | 9.480 | 8.137 | 84,416 |
| 2025-08-15 | 9.500 | 9.500 | 9.450 | 9.480 | 8.137 | 64,964 |
| 2025-08-14 | 9.500 | 9.520 | 9.420 | 9.440 | 8.103 | 59,673 |
| 2025-08-13 | 9.420 | 9.430 | 9.370 | 9.430 | 8.094 | 568,036 |
| 2025-08-12 | 9.520 | 9.520 | 9.340 | 9.420 | 8.086 | 274,886 |
| 2025-08-11 | 9.480 | 9.490 | 9.370 | 9.400 | 8.069 | 37,887 |
| 2025-08-08 | 9.540 | 9.540 | 9.400 | 9.450 | 8.112 | 37,861 |
| 2025-08-07 | 9.430 | 9.480 | 9.350 | 9.430 | 8.094 | 38,769 |
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.