Capitania Shoppings Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 9.350 | 9.420 | 9.300 | 9.400 | 8.069 | 70,027 |
| 2025-08-05 | 9.430 | 9.430 | 9.310 | 9.350 | 8.026 | 84,246 |
| 2025-08-04 | 9.370 | 9.440 | 9.310 | 9.350 | 8.026 | 121,696 |
| 2025-08-01 | 9.460 | 9.480 | 9.350 | 9.370 | 8.043 | 130,508 |
| 2025-07-31 | 9.350 | 9.460 | 9.330 | 9.380 | 8.051 | 98,754 |
| 2025-07-30 | 9.440 | 9.440 | 9.320 | 9.340 | 8.017 | 97,772 |
| 2025-07-29 | 9.450 | 9.470 | 9.340 | 9.370 | 8.043 | 186,138 |
| 2025-07-28 | 9.520 | 9.560 | 9.400 | 9.450 | 8.112 | 105,695 |
| 2025-07-25 | 9.600 | 9.640 | 9.510 | 9.520 | 8.172 | 385,212 |
| 2025-07-24 | 9.580 | 9.600 | 9.410 | 9.600 | 8.240 | 250,004 |
| 2025-07-23 | 9.590 | 9.620 | 9.520 | 9.550 | 8.197 | 335,088 |
| 2025-07-22 | 9.690 | 9.730 | 9.530 | 9.570 | 8.215 | 364,218 |
| 2025-07-21 | 9.740 | 9.790 | 9.610 | 9.700 | 8.326 | 160,290 |
| 2025-07-18 | 9.780 | 9.810 | 9.720 | 9.790 | 8.403 | 133,713 |
| 2025-07-17 | 9.790 | 9.840 | 9.720 | 9.790 | 8.403 | 613,209 |
| 2025-07-16 | 9.900 | 9.900 | 9.700 | 9.890 | 8.403 | 191,890 |
| 2025-07-15 | 9.850 | 9.910 | 9.770 | 9.910 | 8.420 | 90,678 |
| 2025-07-14 | 9.880 | 9.890 | 9.780 | 9.860 | 8.378 | 59,122 |
| 2025-07-11 | 9.780 | 9.850 | 9.700 | 9.850 | 8.369 | 76,644 |
| 2025-07-10 | 9.770 | 9.770 | 9.670 | 9.770 | 8.301 | 110,129 |
| 2025-07-09 | 9.750 | 9.790 | 9.700 | 9.770 | 8.301 | 41,222 |
| 2025-07-08 | 9.780 | 9.790 | 9.700 | 9.750 | 8.284 | 1,092,261 |
| 2025-07-07 | 9.770 | 9.790 | 9.680 | 9.760 | 8.293 | 41,787 |
| 2025-07-04 | 9.760 | 9.780 | 9.630 | 9.760 | 8.293 | 79,452 |
| 2025-07-03 | 9.730 | 9.770 | 9.650 | 9.660 | 8.208 | 1,137,543 |
| 2025-07-02 | 9.680 | 9.790 | 9.680 | 9.740 | 8.276 | 1,895,501 |
| 2025-07-01 | 9.690 | 9.710 | 9.630 | 9.690 | 8.233 | 143,251 |
| 2025-06-30 | 9.690 | 9.710 | 9.640 | 9.690 | 8.233 | 1,731,669 |
| 2025-06-27 | 9.740 | 9.740 | 9.620 | 9.690 | 8.233 | 92,405 |
| 2025-06-26 | 9.570 | 9.720 | 9.570 | 9.700 | 8.242 | 1,256,699 |
| 2025-06-25 | 9.520 | 9.620 | 9.520 | 9.610 | 8.166 | 131,061 |
| 2025-06-24 | 9.700 | 9.700 | 9.490 | 9.550 | 8.115 | 195,623 |
| 2025-06-23 | 9.830 | 9.830 | 9.460 | 9.680 | 8.225 | 123,962 |
| 2025-06-20 | 9.560 | 9.930 | 9.560 | 9.840 | 8.361 | 183,072 |
| 2025-06-18 | 9.600 | 9.700 | 9.510 | 9.700 | 8.242 | 77,931 |
| 2025-06-17 | 9.700 | 9.700 | 9.580 | 9.670 | 8.132 | 96,159 |
| 2025-06-16 | 9.700 | 9.700 | 9.650 | 9.650 | 8.115 | 59,731 |
| 2025-06-13 | 9.580 | 9.700 | 9.540 | 9.700 | 8.157 | 47,290 |
| 2025-06-12 | 9.570 | 9.600 | 9.500 | 9.600 | 8.073 | 37,367 |
| 2025-06-11 | 9.600 | 9.630 | 9.510 | 9.580 | 8.056 | 86,727 |
| 2025-06-10 | 9.630 | 9.640 | 9.530 | 9.600 | 8.073 | 81,175 |
| 2025-06-09 | 9.660 | 9.690 | 9.590 | 9.600 | 8.073 | 99,489 |
| 2025-06-06 | 9.670 | 9.700 | 9.610 | 9.670 | 8.132 | 44,405 |
| 2025-06-05 | 9.700 | 9.730 | 9.620 | 9.620 | 8.089 | 1,048,287 |
| 2025-06-04 | 9.680 | 9.700 | 9.600 | 9.650 | 8.115 | 251,990 |
| 2025-06-03 | 9.690 | 9.850 | 9.650 | 9.700 | 8.157 | 171,906 |
| 2025-06-02 | 9.800 | 9.840 | 9.610 | 9.650 | 8.115 | 146,380 |
| 2025-05-30 | 9.770 | 9.810 | 9.620 | 9.700 | 8.157 | 142,069 |
| 2025-05-29 | 9.710 | 9.710 | 9.610 | 9.710 | 8.165 | 90,338 |
| 2025-05-28 | 9.870 | 9.870 | 9.630 | 9.710 | 8.165 | 60,337 |
| 2025-05-27 | 9.600 | 9.770 | 9.580 | 9.700 | 8.157 | 130,156 |
| 2025-05-26 | 9.660 | 9.700 | 9.540 | 9.700 | 8.157 | 680,895 |
| 2025-05-23 | 9.700 | 9.700 | 9.530 | 9.660 | 8.123 | 399,496 |
| 2025-05-22 | 9.800 | 9.800 | 9.600 | 9.700 | 8.157 | 138,025 |
| 2025-05-21 | 9.900 | 9.910 | 9.610 | 9.700 | 8.157 | 133,041 |
| 2025-05-20 | 9.400 | 9.920 | 9.400 | 9.920 | 8.342 | 448,304 |
| 2025-05-19 | 9.500 | 9.730 | 9.500 | 9.640 | 8.022 | 34,407 |
| 2025-05-16 | 9.370 | 9.650 | 9.340 | 9.500 | 7.906 | 125,616 |
| 2025-05-15 | 9.400 | 9.440 | 9.200 | 9.350 | 7.781 | 478,634 |
| 2025-05-14 | 9.390 | 9.450 | 9.330 | 9.400 | 7.822 | 578,252 |
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.