Capitania Shoppings Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9.060 | 9.060 | 8.810 | 8.900 | 7.162 | 421,642 |
| 2025-02-10 | 9.140 | 9.250 | 8.980 | 9.000 | 7.243 | 28,241 |
| 2025-02-07 | 8.990 | 9.240 | 8.980 | 9.140 | 7.356 | 200,366 |
| 2025-02-06 | 8.980 | 8.990 | 8.850 | 8.980 | 7.227 | 20,033 |
| 2025-02-05 | 8.870 | 8.990 | 8.780 | 8.980 | 7.227 | 28,162 |
| 2025-02-04 | 8.780 | 9.030 | 8.750 | 8.870 | 7.138 | 261,118 |
| 2025-02-03 | 8.890 | 8.890 | 8.660 | 8.780 | 7.066 | 43,707 |
| 2025-01-31 | 8.750 | 8.860 | 8.710 | 8.780 | 7.066 | 86,244 |
| 2025-01-30 | 8.660 | 8.790 | 8.620 | 8.750 | 7.042 | 68,894 |
| 2025-01-29 | 8.740 | 8.850 | 8.570 | 8.700 | 7.001 | 112,467 |
| 2025-01-28 | 8.840 | 8.900 | 8.550 | 8.740 | 7.034 | 48,566 |
| 2025-01-27 | 8.770 | 8.820 | 8.670 | 8.750 | 7.042 | 41,422 |
| 2025-01-24 | 8.800 | 8.930 | 8.700 | 8.770 | 7.058 | 44,478 |
| 2025-01-23 | 8.800 | 8.820 | 8.670 | 8.810 | 7.090 | 359,167 |
| 2025-01-22 | 8.850 | 8.900 | 8.570 | 8.840 | 7.114 | 145,237 |
| 2025-01-21 | 8.950 | 8.950 | 8.680 | 8.840 | 7.114 | 76,707 |
| 2025-01-20 | 8.870 | 8.980 | 8.560 | 8.950 | 7.203 | 115,075 |
| 2025-01-17 | 9.090 | 9.170 | 8.940 | 9.020 | 7.179 | 61,444 |
| 2025-01-16 | 9.080 | 9.120 | 8.990 | 9.070 | 7.218 | 97,185 |
| 2025-01-15 | 9.060 | 9.180 | 8.920 | 9.000 | 7.163 | 72,737 |
| 2025-01-14 | 9.100 | 9.130 | 8.920 | 9.050 | 7.202 | 53,977 |
| 2025-01-13 | 9.080 | 9.210 | 9.010 | 9.090 | 7.234 | 576,649 |
| 2025-01-10 | 9.100 | 9.130 | 8.870 | 9.080 | 7.226 | 205,314 |
| 2025-01-09 | 9.270 | 9.440 | 9.030 | 9.130 | 7.266 | 466,130 |
| 2025-01-08 | 9.210 | 9.460 | 9.120 | 9.270 | 7.377 | 91,925 |
| 2025-01-07 | 9.360 | 9.450 | 9.030 | 9.370 | 7.457 | 241,710 |
| 2025-01-06 | 9.480 | 9.550 | 9.120 | 9.310 | 7.409 | 91,178 |
| 2025-01-03 | 9.100 | 9.480 | 9.030 | 9.480 | 7.545 | 65,529 |
| 2025-01-02 | 9.080 | 9.100 | 8.990 | 9.090 | 7.234 | 31,219 |
| 2024-12-30 | 9.040 | 9.110 | 8.860 | 8.990 | 7.155 | 59,136 |
| 2024-12-27 | 8.830 | 8.990 | 8.830 | 8.950 | 7.123 | 20,024 |
| 2024-12-26 | 8.810 | 9.060 | 8.760 | 8.810 | 7.011 | 274,429 |
| 2024-12-23 | 8.830 | 9.370 | 8.660 | 9.000 | 7.163 | 1,220,687 |
| 2024-12-20 | 8.540 | 8.830 | 8.370 | 8.830 | 7.027 | 114,629 |
| 2024-12-19 | 8.520 | 8.650 | 8.300 | 8.450 | 6.725 | 165,590 |
| 2024-12-18 | 8.980 | 8.980 | 8.420 | 8.520 | 6.781 | 1,257,528 |
| 2024-12-17 | 9.120 | 9.210 | 8.780 | 8.900 | 6.995 | 1,020,293 |
| 2024-12-16 | 9.120 | 9.200 | 9.020 | 9.120 | 7.168 | 33,075 |
| 2024-12-13 | 9.060 | 9.450 | 9.050 | 9.200 | 7.231 | 71,469 |
| 2024-12-12 | 9.080 | 9.220 | 9.000 | 9.060 | 7.121 | 152,360 |
| 2024-12-11 | 9.170 | 9.170 | 9.000 | 9.000 | 7.074 | 41,125 |
| 2024-12-10 | 9.160 | 9.160 | 9.000 | 9.090 | 7.145 | 79,765 |
| 2024-12-09 | 9.140 | 9.270 | 8.980 | 9.100 | 7.153 | 114,050 |
| 2024-12-06 | 9.160 | 9.200 | 9.050 | 9.150 | 7.192 | 56,478 |
| 2024-12-05 | 9.200 | 9.230 | 8.980 | 9.060 | 7.121 | 91,176 |
| 2024-12-04 | 9.220 | 9.270 | 9.010 | 9.110 | 7.161 | 1,213,153 |
| 2024-12-03 | 9.150 | 9.380 | 9.150 | 9.220 | 7.247 | 330,210 |
| 2024-12-02 | 9.230 | 9.230 | 9.120 | 9.180 | 7.216 | 997,394 |
| 2024-11-29 | 9.230 | 9.230 | 9.120 | 9.200 | 7.231 | 41,973 |
| 2024-11-28 | 9.240 | 9.240 | 9.100 | 9.180 | 7.216 | 104,994 |
| 2024-11-27 | 9.270 | 9.270 | 9.140 | 9.220 | 7.247 | 176,930 |
| 2024-11-26 | 9.250 | 9.280 | 9.190 | 9.200 | 7.231 | 900,870 |
| 2024-11-25 | 9.340 | 9.340 | 9.140 | 9.200 | 7.231 | 444,373 |
| 2024-11-22 | 9.260 | 9.280 | 9.210 | 9.280 | 7.294 | 90,518 |
| 2024-11-21 | 9.400 | 9.400 | 9.120 | 9.260 | 7.278 | 1,839,910 |
| 2024-11-19 | 9.410 | 9.480 | 9.310 | 9.400 | 7.388 | 1,939,661 |
| 2024-11-18 | 9.580 | 9.580 | 9.390 | 9.400 | 7.388 | 302,066 |
| 2024-11-14 | 9.650 | 9.650 | 9.500 | 9.620 | 7.561 | 105,057 |
| 2024-11-13 | 9.760 | 9.790 | 9.520 | 9.650 | 7.585 | 137,069 |
| 2024-11-12 | 9.750 | 9.760 | 9.600 | 9.760 | 7.671 | 120,611 |
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.