Capitania Shoppings Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 9.390 | 9.470 | 9.300 | 9.380 | 7.806 | 472,658 |
| 2025-05-12 | 9.440 | 9.550 | 9.270 | 9.390 | 7.814 | 220,825 |
| 2025-05-09 | 9.440 | 9.440 | 9.350 | 9.400 | 7.822 | 100,593 |
| 2025-05-08 | 9.340 | 9.420 | 9.260 | 9.400 | 7.822 | 472,898 |
| 2025-05-07 | 9.420 | 9.420 | 9.270 | 9.350 | 7.781 | 643,074 |
| 2025-05-06 | 9.390 | 9.460 | 9.300 | 9.420 | 7.839 | 42,670 |
| 2025-05-05 | 9.510 | 9.510 | 9.280 | 9.390 | 7.814 | 376,191 |
| 2025-05-02 | 9.560 | 9.690 | 9.420 | 9.420 | 7.839 | 755,023 |
| 2025-04-30 | 9.460 | 9.530 | 9.400 | 9.530 | 7.931 | 18,488 |
| 2025-04-29 | 9.460 | 9.460 | 9.400 | 9.450 | 7.864 | 38,697 |
| 2025-04-28 | 9.400 | 9.460 | 9.230 | 9.450 | 7.864 | 77,584 |
| 2025-04-25 | 9.200 | 9.710 | 9.110 | 9.410 | 7.831 | 115,432 |
| 2025-04-24 | 9.110 | 9.320 | 9.090 | 9.200 | 7.656 | 223,011 |
| 2025-04-23 | 9.090 | 9.200 | 9.000 | 9.190 | 7.648 | 688,825 |
| 2025-04-22 | 9.010 | 9.170 | 8.980 | 9.010 | 7.498 | 319,801 |
| 2025-04-17 | 8.950 | 9.030 | 8.940 | 9.010 | 7.498 | 201,529 |
| 2025-04-16 | 9.010 | 9.070 | 8.990 | 9.020 | 7.423 | 232,443 |
| 2025-04-15 | 9.040 | 9.040 | 9.000 | 9.010 | 7.415 | 213,385 |
| 2025-04-14 | 9.040 | 9.090 | 8.980 | 9.040 | 7.439 | 142,116 |
| 2025-04-11 | 9.070 | 9.070 | 8.980 | 9.000 | 7.407 | 39,799 |
| 2025-04-10 | 9.000 | 9.000 | 8.960 | 8.990 | 7.398 | 61,175 |
| 2025-04-09 | 9.000 | 9.000 | 8.950 | 8.990 | 7.398 | 32,947 |
| 2025-04-08 | 9.000 | 9.030 | 8.950 | 9.000 | 7.407 | 650,409 |
| 2025-04-07 | 9.000 | 9.110 | 8.900 | 8.970 | 7.382 | 102,891 |
| 2025-04-04 | 9.030 | 9.100 | 8.900 | 9.000 | 7.407 | 204,653 |
| 2025-04-03 | 9.030 | 9.030 | 8.990 | 9.000 | 7.407 | 60,088 |
| 2025-04-02 | 9.000 | 9.080 | 8.960 | 9.000 | 7.407 | 180,864 |
| 2025-04-01 | 9.040 | 9.040 | 9.000 | 9.020 | 7.423 | 701,263 |
| 2025-03-31 | 9.040 | 9.090 | 8.980 | 8.990 | 7.398 | 74,513 |
| 2025-03-28 | 9.030 | 9.040 | 8.970 | 9.020 | 7.423 | 225,907 |
| 2025-03-27 | 9.040 | 9.040 | 8.980 | 9.010 | 7.415 | 165,027 |
| 2025-03-26 | 9.050 | 9.050 | 8.990 | 9.010 | 7.415 | 99,092 |
| 2025-03-25 | 9.000 | 9.040 | 8.950 | 9.030 | 7.431 | 140,924 |
| 2025-03-24 | 9.000 | 9.070 | 8.940 | 9.000 | 7.407 | 162,310 |
| 2025-03-21 | 8.950 | 9.050 | 8.880 | 9.000 | 7.407 | 234,924 |
| 2025-03-20 | 9.050 | 9.070 | 8.960 | 9.050 | 7.365 | 238,605 |
| 2025-03-19 | 9.040 | 9.040 | 8.920 | 9.000 | 7.325 | 148,593 |
| 2025-03-18 | 9.050 | 9.100 | 8.900 | 8.960 | 7.292 | 235,895 |
| 2025-03-17 | 8.970 | 9.310 | 8.930 | 9.000 | 7.325 | 655,178 |
| 2025-03-14 | 8.740 | 9.090 | 8.690 | 8.900 | 7.243 | 149,624 |
| 2025-03-13 | 8.730 | 8.750 | 8.660 | 8.720 | 7.097 | 2,245,875 |
| 2025-03-12 | 8.720 | 8.740 | 8.600 | 8.730 | 7.105 | 164,852 |
| 2025-03-11 | 8.740 | 8.790 | 8.620 | 8.670 | 7.056 | 2,963,758 |
| 2025-03-10 | 8.720 | 8.730 | 8.600 | 8.700 | 7.081 | 1,739,655 |
| 2025-03-07 | 8.700 | 8.700 | 8.620 | 8.700 | 7.081 | 47,168 |
| 2025-03-06 | 8.680 | 8.760 | 8.610 | 8.670 | 7.056 | 145,103 |
| 2025-03-05 | 8.570 | 8.690 | 8.520 | 8.690 | 7.072 | 79,711 |
| 2025-02-28 | 8.600 | 8.650 | 8.550 | 8.550 | 6.959 | 73,116 |
| 2025-02-27 | 8.630 | 8.630 | 8.510 | 8.600 | 6.999 | 88,393 |
| 2025-02-26 | 8.720 | 8.740 | 8.520 | 8.600 | 6.999 | 184,164 |
| 2025-02-25 | 8.800 | 8.850 | 8.710 | 8.710 | 7.089 | 80,383 |
| 2025-02-24 | 8.880 | 8.880 | 8.730 | 8.800 | 7.162 | 319,784 |
| 2025-02-21 | 8.850 | 8.870 | 8.770 | 8.820 | 7.178 | 686,594 |
| 2025-02-20 | 8.870 | 8.950 | 8.810 | 8.840 | 7.195 | 60,616 |
| 2025-02-19 | 8.880 | 8.880 | 8.810 | 8.870 | 7.219 | 89,668 |
| 2025-02-18 | 8.920 | 8.950 | 8.820 | 8.950 | 7.203 | 93,893 |
| 2025-02-17 | 8.930 | 8.930 | 8.830 | 8.910 | 7.170 | 119,853 |
| 2025-02-14 | 8.910 | 8.930 | 8.810 | 8.870 | 7.138 | 169,850 |
| 2025-02-13 | 8.850 | 8.960 | 8.800 | 8.850 | 7.122 | 177,080 |
| 2025-02-12 | 8.990 | 9.010 | 8.810 | 8.830 | 7.106 | 1,631,208 |
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.