Capitania Shoppings Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.040 | 10.080 | 9.950 | 10.000 | 10.000 | 267,069 |
| 2026-10-15 | 10.150 | 10.150 | 10.030 | 10.130 | 10.130 | 226,754 |
| 2026-10-14 | 10.230 | 10.230 | 10.030 | 10.130 | 10.130 | 280,067 |
| 2026-10-13 | 10.330 | 10.340 | 10.150 | 10.170 | 10.170 | 360,794 |
| 2026-10-09 | 10.300 | 10.310 | 10.220 | 10.280 | 10.280 | 233,381 |
| 2026-10-08 | 10.250 | 10.330 | 10.130 | 10.250 | 10.250 | 244,151 |
| 2026-10-07 | 10.100 | 10.250 | 10.010 | 10.240 | 10.240 | 249,883 |
| 2026-10-06 | 10.000 | 10.010 | 9.960 | 10.000 | 10.000 | 254,479 |
| 2026-10-05 | 9.980 | 10.040 | 9.890 | 9.980 | 9.980 | 139,347 |
| 2026-10-02 | 9.810 | 10.100 | 9.770 | 9.980 | 9.980 | 325,999 |
| 2026-10-01 | 9.810 | 9.810 | 9.770 | 9.770 | 9.770 | 62,955 |
| 2026-09-30 | 9.800 | 9.810 | 9.770 | 9.810 | 9.810 | 117,044 |
| 2026-09-29 | 9.790 | 9.800 | 9.750 | 9.800 | 9.800 | 78,656 |
| 2026-09-28 | 9.730 | 9.790 | 9.720 | 9.790 | 9.790 | 864,579 |
| 2026-09-25 | 9.680 | 9.800 | 9.590 | 9.800 | 9.800 | 111,585 |
| 2026-09-24 | 9.720 | 9.720 | 9.610 | 9.650 | 9.650 | 116,400 |
| 2026-09-23 | 9.780 | 9.780 | 9.610 | 9.720 | 9.720 | 79,235 |
| 2026-09-22 | 9.800 | 9.800 | 9.680 | 9.710 | 9.710 | 115,079 |
| 2026-09-21 | 9.830 | 9.860 | 9.750 | 9.800 | 9.800 | 76,965 |
| 2026-09-18 | 9.650 | 9.800 | 9.650 | 9.800 | 9.800 | 59,382 |
| 2026-09-17 | 9.660 | 9.690 | 9.620 | 9.690 | 9.690 | 46,530 |
| 2026-09-16 | 9.570 | 9.640 | 9.540 | 9.630 | 9.630 | 120,068 |
| 2026-09-15 | 9.590 | 9.680 | 9.580 | 9.680 | 9.570 | 65,091 |
| 2026-09-14 | 9.600 | 9.640 | 9.570 | 9.570 | 9.461 | 173,618 |
| 2026-09-11 | 9.600 | 9.640 | 9.580 | 9.620 | 9.511 | 133,039 |
| 2026-09-10 | 9.600 | 9.610 | 9.570 | 9.590 | 9.481 | 160,698 |
| 2026-09-09 | 9.610 | 9.610 | 9.570 | 9.590 | 9.481 | 91,005 |
| 2026-09-08 | 9.630 | 9.720 | 9.580 | 9.580 | 9.471 | 3,906,121 |
| 2026-09-04 | 9.600 | 9.640 | 9.570 | 9.630 | 9.521 | 738,079 |
| 2026-09-03 | 9.640 | 9.640 | 9.570 | 9.610 | 9.501 | 125,345 |
| 2026-09-02 | 9.620 | 9.650 | 9.580 | 9.610 | 9.501 | 1,169,671 |
| 2026-09-01 | 9.620 | 9.620 | 9.550 | 9.610 | 9.501 | 229,639 |
| 2026-08-31 | 9.600 | 9.630 | 9.580 | 9.620 | 9.511 | 271,536 |
| 2026-08-28 | 9.590 | 9.600 | 9.550 | 9.600 | 9.491 | 166,589 |
| 2026-08-27 | 9.580 | 9.600 | 9.530 | 9.600 | 9.491 | 63,438 |
| 2026-08-26 | 9.590 | 9.600 | 9.560 | 9.580 | 9.471 | 103,444 |
| 2026-08-25 | 9.580 | 9.600 | 9.540 | 9.600 | 9.491 | 157,802 |
| 2026-08-24 | 9.610 | 9.650 | 9.520 | 9.560 | 9.451 | 205,470 |
| 2026-08-21 | 9.540 | 9.650 | 9.520 | 9.610 | 9.501 | 246,859 |
| 2026-08-20 | 9.590 | 9.630 | 9.490 | 9.540 | 9.432 | 172,980 |
| 2026-08-19 | 9.530 | 9.650 | 9.500 | 9.600 | 9.491 | 264,881 |
| 2026-08-18 | 9.430 | 9.540 | 9.360 | 9.530 | 9.422 | 87,016 |
| 2026-08-17 | 9.560 | 9.590 | 9.390 | 9.430 | 9.323 | 225,820 |
| 2026-08-14 | 9.690 | 9.690 | 9.570 | 9.690 | 9.471 | 109,843 |
| 2026-08-13 | 9.690 | 9.700 | 9.560 | 9.670 | 9.452 | 302,336 |
| 2026-08-12 | 9.640 | 9.690 | 9.540 | 9.690 | 9.471 | 134,663 |
| 2026-08-11 | 9.600 | 9.740 | 9.510 | 9.700 | 9.481 | 455,942 |
| 2026-08-10 | 9.740 | 9.750 | 9.570 | 9.600 | 9.383 | 288,509 |
| 2026-08-07 | 9.730 | 9.760 | 9.680 | 9.740 | 9.520 | 199,193 |
| 2026-08-06 | 9.760 | 9.760 | 9.620 | 9.740 | 9.520 | 265,481 |
| 2026-08-05 | 9.770 | 9.770 | 9.690 | 9.750 | 9.530 | 164,280 |
| 2026-08-04 | 9.760 | 9.770 | 9.680 | 9.760 | 9.540 | 181,333 |
| 2026-08-03 | 9.750 | 9.790 | 9.710 | 9.730 | 9.510 | 113,258 |
| 2026-07-31 | 9.730 | 9.780 | 9.690 | 9.720 | 9.501 | 698,957 |
| 2026-07-30 | 9.660 | 9.770 | 9.640 | 9.720 | 9.501 | 140,694 |
| 2026-07-29 | 9.710 | 9.720 | 9.620 | 9.690 | 9.471 | 192,477 |
| 2026-07-28 | 9.600 | 9.710 | 9.570 | 9.710 | 9.491 | 143,054 |
| 2026-07-27 | 9.600 | 9.610 | 9.510 | 9.600 | 9.383 | 215,819 |
| 2026-07-24 | 9.590 | 9.660 | 9.420 | 9.600 | 9.383 | 161,745 |
| 2026-07-23 | 9.660 | 9.690 | 9.520 | 9.590 | 9.373 | 232,906 |
Page 1 of 3 · 125 trading daysOlder →
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.