Capitania Shoppings Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-22 | 9.780 | 9.790 | 9.590 | 9.660 | 9.442 | 327,673 |
| 2026-07-21 | 9.840 | 9.840 | 9.740 | 9.750 | 9.530 | 162,903 |
| 2026-07-20 | 9.880 | 9.890 | 9.680 | 9.840 | 9.618 | 406,163 |
| 2026-07-17 | 9.920 | 9.930 | 9.850 | 9.890 | 9.667 | 125,035 |
| 2026-07-16 | 9.910 | 9.960 | 9.890 | 9.900 | 9.676 | 65,751 |
| 2026-07-15 | 9.870 | 9.900 | 9.870 | 9.900 | 9.676 | 167,129 |
| 2026-07-14 | 10.080 | 10.080 | 9.980 | 10.010 | 9.676 | 219,277 |
| 2026-07-13 | 10.050 | 10.050 | 9.980 | 10.000 | 9.667 | 84,834 |
| 2026-07-10 | 10.010 | 10.030 | 9.990 | 10.020 | 9.686 | 155,928 |
| 2026-07-09 | 10.000 | 10.010 | 9.960 | 10.000 | 9.667 | 53,444 |
| 2026-07-08 | 10.000 | 10.020 | 9.970 | 10.000 | 9.667 | 112,139 |
| 2026-07-07 | 10.020 | 10.020 | 9.910 | 9.990 | 9.657 | 160,601 |
| 2026-07-06 | 10.050 | 10.060 | 9.980 | 9.990 | 9.657 | 123,973 |
| 2026-07-03 | 10.010 | 10.060 | 9.980 | 9.990 | 9.657 | 124,072 |
| 2026-07-02 | 10.010 | 10.010 | 9.980 | 9.990 | 9.657 | 71,718 |
| 2026-07-01 | 9.990 | 10.010 | 9.970 | 10.010 | 9.676 | 62,930 |
| 2026-06-30 | 10.030 | 10.030 | 9.910 | 9.970 | 9.638 | 136,960 |
| 2026-06-29 | 10.010 | 10.030 | 9.950 | 10.000 | 9.667 | 59,224 |
| 2026-06-26 | 9.960 | 10.010 | 9.940 | 10.010 | 9.676 | 43,775 |
| 2026-06-25 | 9.920 | 9.960 | 9.910 | 9.960 | 9.628 | 54,347 |
| 2026-06-24 | 9.980 | 9.980 | 9.920 | 9.950 | 9.618 | 108,108 |
| 2026-06-23 | 9.990 | 9.990 | 9.930 | 9.980 | 9.647 | 82,500 |
| 2026-06-22 | 9.990 | 10.000 | 9.940 | 9.980 | 9.647 | 91,410 |
| 2026-06-19 | 9.930 | 9.980 | 9.860 | 9.960 | 9.628 | 70,637 |
| 2026-06-18 | 9.920 | 9.920 | 9.850 | 9.900 | 9.570 | 151,140 |
| 2026-06-17 | 9.990 | 9.990 | 9.880 | 9.920 | 9.589 | 208,559 |
| 2026-06-16 | 9.940 | 10.000 | 9.870 | 9.990 | 9.657 | 133,142 |
| 2026-06-15 | 9.990 | 10.040 | 9.990 | 10.030 | 9.589 | 202,444 |
| 2026-06-12 | 10.050 | 10.050 | 9.990 | 10.000 | 9.561 | 1,069,525 |
| 2026-06-11 | 10.040 | 10.050 | 9.980 | 10.050 | 9.609 | 185,266 |
| 2026-06-10 | 9.990 | 10.030 | 9.980 | 10.000 | 9.561 | 63,345 |
| 2026-06-09 | 10.040 | 10.040 | 9.990 | 10.010 | 9.570 | 160,221 |
| 2026-06-08 | 10.050 | 10.090 | 9.960 | 10.040 | 9.599 | 162,534 |
| 2026-06-05 | 10.080 | 10.080 | 10.000 | 10.040 | 9.599 | 235,146 |
| 2026-06-03 | 10.090 | 10.140 | 10.000 | 10.040 | 9.599 | 369,350 |
| 2026-06-02 | 10.240 | 10.240 | 10.020 | 10.120 | 9.675 | 230,770 |
| 2026-06-01 | 10.130 | 10.220 | 9.980 | 10.220 | 9.771 | 2,254,637 |
| 2026-05-29 | 10.120 | 10.140 | 10.010 | 10.100 | 9.656 | 224,290 |
| 2026-05-28 | 10.170 | 10.170 | 10.100 | 10.120 | 9.675 | 97,968 |
| 2026-05-27 | 10.120 | 10.170 | 10.050 | 10.100 | 9.656 | 115,159 |
| 2026-05-26 | 10.180 | 10.180 | 10.100 | 10.120 | 9.675 | 435,298 |
| 2026-05-25 | 10.070 | 10.150 | 10.040 | 10.130 | 9.685 | 161,163 |
| 2026-05-22 | 10.000 | 10.100 | 10.000 | 10.070 | 9.628 | 108,092 |
| 2026-05-21 | 10.120 | 10.130 | 9.920 | 10.040 | 9.599 | 167,792 |
| 2026-05-20 | 9.890 | 10.030 | 9.820 | 10.000 | 9.561 | 221,571 |
| 2026-05-19 | 10.230 | 10.240 | 9.980 | 10.000 | 9.456 | 730,113 |
| 2026-05-18 | 10.280 | 10.280 | 10.190 | 10.220 | 9.664 | 296,659 |
| 2026-05-15 | 10.260 | 10.300 | 10.230 | 10.270 | 9.711 | 269,834 |
| 2026-05-14 | 10.330 | 10.330 | 10.240 | 10.280 | 9.720 | 375,628 |
| 2026-05-13 | 10.490 | 10.490 | 10.320 | 10.320 | 9.758 | 263,536 |
| 2026-05-12 | 10.380 | 10.490 | 10.380 | 10.470 | 9.900 | 83,857 |
| 2026-05-11 | 10.420 | 10.430 | 10.350 | 10.380 | 9.815 | 199,763 |
| 2026-05-08 | 10.440 | 10.450 | 10.390 | 10.400 | 9.834 | 349,830 |
| 2026-05-07 | 10.510 | 10.540 | 10.410 | 10.420 | 9.853 | 525,526 |
| 2026-05-06 | 10.540 | 10.560 | 10.480 | 10.490 | 9.919 | 263,591 |
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.