Capitania Shoppings Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 9.840 | 9.840 | 9.580 | 9.750 | 7.664 | 131,761 |
| 2024-11-08 | 9.890 | 9.890 | 9.720 | 9.820 | 7.719 | 182,905 |
| 2024-11-07 | 9.760 | 9.890 | 9.720 | 9.890 | 7.774 | 115,283 |
| 2024-11-06 | 9.960 | 9.960 | 9.750 | 9.880 | 7.766 | 40,027 |
| 2024-11-05 | 10.000 | 10.000 | 9.810 | 9.870 | 7.758 | 54,845 |
| 2024-11-04 | 9.880 | 10.070 | 9.800 | 9.950 | 7.821 | 282,654 |
| 2024-11-01 | 9.900 | 9.900 | 9.750 | 9.880 | 7.766 | 172,768 |
| 2024-10-31 | 10.040 | 10.040 | 9.700 | 9.900 | 7.781 | 103,290 |
| 2024-10-30 | 9.860 | 9.970 | 9.830 | 9.940 | 7.813 | 59,993 |
| 2024-10-29 | 9.930 | 10.100 | 9.820 | 9.950 | 7.821 | 756,829 |
| 2024-10-28 | 9.920 | 10.000 | 9.770 | 9.910 | 7.789 | 47,759 |
| 2024-10-25 | 9.910 | 10.050 | 9.820 | 9.920 | 7.797 | 48,711 |
| 2024-10-24 | 9.900 | 10.150 | 9.810 | 9.910 | 7.789 | 305,369 |
| 2024-10-23 | 9.940 | 9.940 | 9.770 | 9.940 | 7.813 | 51,900 |
| 2024-10-22 | 9.970 | 9.970 | 9.800 | 9.950 | 7.821 | 79,130 |
| 2024-10-21 | 9.910 | 10.010 | 9.810 | 9.970 | 7.836 | 173,097 |
| 2024-10-18 | 9.840 | 9.900 | 9.710 | 9.900 | 7.781 | 78,965 |
| 2024-10-17 | 9.800 | 9.810 | 9.610 | 9.800 | 7.703 | 64,706 |
| 2024-10-16 | 9.870 | 9.870 | 9.630 | 9.800 | 7.624 | 134,073 |
| 2024-10-15 | 9.900 | 9.900 | 9.760 | 9.840 | 7.655 | 91,554 |
| 2024-10-14 | 9.940 | 9.940 | 9.750 | 9.900 | 7.702 | 29,051 |
| 2024-10-11 | 9.930 | 9.990 | 9.710 | 9.930 | 7.725 | 62,430 |
| 2024-10-10 | 10.060 | 10.060 | 9.760 | 9.900 | 7.702 | 58,956 |
| 2024-10-09 | 9.980 | 10.040 | 9.800 | 9.970 | 7.757 | 142,223 |
| 2024-10-08 | 9.880 | 9.890 | 9.860 | 9.890 | 7.694 | 194,368 |
| 2024-10-07 | 10.010 | 10.060 | 9.950 | 9.980 | 7.764 | 102,263 |
| 2024-10-04 | 10.090 | 10.090 | 9.950 | 10.010 | 7.788 | 75,560 |
| 2024-10-03 | 10.130 | 10.130 | 9.970 | 10.030 | 7.803 | 129,543 |
| 2024-10-02 | 10.180 | 10.180 | 10.030 | 10.070 | 7.834 | 474,425 |
| 2024-10-01 | 10.360 | 10.360 | 10.010 | 10.160 | 7.904 | 164,822 |
| 2024-09-30 | 10.430 | 10.430 | 10.300 | 10.300 | 8.013 | 21,875 |
| 2024-09-27 | 10.440 | 10.440 | 10.330 | 10.400 | 8.091 | 30,894 |
| 2024-09-26 | 10.490 | 10.490 | 10.250 | 10.370 | 8.068 | 55,167 |
| 2024-09-25 | 10.420 | 10.590 | 10.340 | 10.480 | 8.153 | 571,661 |
| 2024-09-24 | 10.430 | 10.430 | 10.300 | 10.380 | 8.076 | 591,408 |
| 2024-09-23 | 10.390 | 10.440 | 10.350 | 10.400 | 8.091 | 16,841 |
| 2024-09-20 | 10.440 | 10.440 | 10.150 | 10.390 | 8.083 | 48,069 |
| 2024-09-19 | 10.450 | 10.450 | 10.360 | 10.440 | 8.122 | 32,848 |
| 2024-09-18 | 10.440 | 10.540 | 10.400 | 10.440 | 8.122 | 34,620 |
| 2024-09-17 | 10.600 | 10.600 | 10.450 | 10.490 | 8.083 | 64,366 |
| 2024-09-16 | 10.550 | 10.590 | 10.470 | 10.590 | 8.160 | 83,180 |
| 2024-09-13 | 10.570 | 10.570 | 10.470 | 10.500 | 8.091 | 312,657 |
| 2024-09-12 | 10.540 | 10.570 | 10.460 | 10.570 | 8.145 | 34,223 |
| 2024-09-11 | 10.550 | 10.580 | 10.460 | 10.500 | 8.091 | 35,690 |
| 2024-09-10 | 10.580 | 10.580 | 10.480 | 10.500 | 8.091 | 18,680 |
| 2024-09-09 | 10.610 | 10.610 | 10.500 | 10.540 | 8.122 | 37,283 |
| 2024-09-06 | 10.530 | 10.540 | 10.490 | 10.540 | 8.122 | 33,290 |
| 2024-09-05 | 10.520 | 10.580 | 10.460 | 10.520 | 8.106 | 66,934 |
| 2024-09-04 | 10.590 | 10.590 | 10.470 | 10.490 | 8.083 | 43,919 |
| 2024-09-03 | 10.600 | 10.600 | 10.490 | 10.520 | 8.106 | 33,163 |
| 2024-09-02 | 10.700 | 10.700 | 10.490 | 10.500 | 8.091 | 27,786 |
| 2024-08-30 | 10.550 | 10.600 | 10.510 | 10.600 | 8.168 | 31,868 |
| 2024-08-29 | 10.580 | 10.590 | 10.490 | 10.500 | 8.091 | 973,167 |
| 2024-08-28 | 10.610 | 10.610 | 10.500 | 10.520 | 8.106 | 35,427 |
| 2024-08-27 | 10.600 | 10.610 | 10.490 | 10.550 | 8.130 | 984,279 |
| 2024-08-26 | 10.620 | 10.620 | 10.490 | 10.590 | 8.160 | 22,862 |
| 2024-08-23 | 10.510 | 10.610 | 10.490 | 10.580 | 8.153 | 68,659 |
| 2024-08-22 | 10.630 | 10.630 | 10.450 | 10.470 | 8.068 | 39,673 |
| 2024-08-21 | 10.650 | 10.650 | 10.460 | 10.520 | 8.106 | 51,971 |
| 2024-08-20 | 10.640 | 10.650 | 10.530 | 10.600 | 8.168 | 24,756 |
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.