São Paulo - Delayed Quote BRL

Capitania Malls Fundo De Investimento Imobiliario (AJFI11.SA)

Compare
6.80
-0.18
(-2.58%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257.027.026.806.806.8054,994
Jan 16, 20257.117.136.846.986.9834,279
Jan 15, 20256.917.126.847.077.0747,432
Jan 14, 20256.806.966.806.916.9136,910
Jan 13, 20257.007.026.826.916.9141,518
Jan 10, 20257.117.116.866.946.9450,801
Jan 9, 2025 0.07 Dividend
Jan 9, 20257.107.136.837.107.10112,234
Jan 8, 20257.267.267.017.107.03112,471
Jan 7, 20257.377.377.077.257.1858,957
Jan 6, 20257.407.507.207.297.2224,696
Jan 3, 20257.447.607.277.287.2111,318
Jan 2, 20257.557.557.277.417.3418,712
Dec 30, 20247.437.597.367.557.4817,595
Dec 27, 20247.397.397.217.357.2836,914
Dec 26, 20247.257.727.187.327.2540,492
Dec 23, 20247.167.257.027.257.18323,045
Dec 20, 20246.957.166.927.167.0929,272
Dec 19, 20247.007.106.797.006.93571,193
Dec 18, 20247.267.266.997.016.94351,376
Dec 17, 20247.157.267.017.187.1190,199
Dec 16, 20247.217.297.057.157.0888,495
Dec 13, 20247.157.157.077.137.0666,256
Dec 12, 20247.157.287.047.167.0952,956
Dec 11, 20247.397.397.067.157.0864,538
Dec 10, 20247.297.397.247.297.2242,651
Dec 9, 2024 0.07 Dividend
Dec 9, 20247.307.357.227.257.1836,072
Dec 6, 20247.327.337.227.317.1731,869
Dec 5, 20247.307.337.207.267.1257,601
Dec 4, 20247.367.387.257.317.17373,449
Dec 3, 20247.307.387.257.287.1473,014
Dec 2, 20247.387.397.217.307.1646,418
Nov 29, 20247.287.387.277.307.1630,730
Nov 28, 20247.307.467.257.287.1481,452
Nov 27, 20247.327.417.267.317.17309,509
Nov 26, 20247.337.347.267.327.1869,462
Nov 25, 20247.357.357.267.337.1933,510
Nov 22, 20247.267.357.257.277.1357,123
Nov 21, 20247.307.317.257.277.1375,680
Nov 19, 20247.287.327.227.277.1349,415
Nov 18, 20247.287.297.207.257.1189,176
Nov 14, 20247.257.297.197.297.1545,601
Nov 13, 20247.357.357.107.297.1562,173
Nov 12, 20247.387.457.157.297.15104,806
Nov 11, 2024 0.07 Dividend
Nov 11, 20247.507.507.207.307.1690,341
Nov 8, 20247.427.457.267.457.2439,143
Nov 7, 20247.427.577.377.457.2462,054
Nov 6, 20247.267.497.267.427.2138,078
Nov 5, 20247.347.607.327.477.2668,340
Nov 4, 20247.327.457.227.267.0571,227
Nov 1, 20247.347.357.227.287.0752,752
Oct 31, 20247.307.347.207.347.1381,326
Oct 30, 20247.247.317.207.307.0950,489
Oct 29, 20247.217.257.207.206.9941,837
Oct 28, 20247.297.357.127.206.9962,973
Oct 25, 20247.337.337.267.287.0774,459
Oct 24, 20247.367.397.307.337.1292,344
Oct 23, 20247.447.447.357.357.1462,898
Oct 22, 20247.417.467.377.407.1959,825
Oct 21, 20247.507.507.367.407.1958,598
Oct 18, 20247.497.507.347.447.23597,094
Oct 17, 20247.427.487.397.397.1843,762
Oct 16, 20247.417.507.347.397.1843,735
Oct 15, 20247.377.457.347.447.2379,697
Oct 14, 20247.397.487.327.387.1755,752
Oct 11, 20247.377.457.377.427.2146,253
Oct 10, 20247.387.457.377.377.1671,174
Oct 9, 20247.437.537.367.377.1665,162
Oct 8, 2024 0.07 Dividend
Oct 8, 20247.517.577.407.417.20134,269
Oct 7, 20247.657.667.557.567.2884,554
Oct 4, 20247.647.657.547.597.3035,703
Oct 3, 20247.597.677.527.577.2948,328
Oct 2, 20247.697.697.557.607.3159,005
Oct 1, 20247.727.887.557.607.3177,314
Sep 30, 20247.707.797.637.647.3585,653
Sep 27, 20247.817.907.667.717.4289,795
Sep 26, 20247.707.917.707.727.43116,017
Sep 25, 20247.827.917.667.727.43216,560
Sep 24, 20247.917.977.777.817.52118,181
Sep 23, 20248.098.097.837.857.5694,134
Sep 20, 20248.048.077.968.017.7155,204
Sep 19, 20248.008.137.998.047.7454,081
Sep 18, 20248.038.108.028.087.7854,610
Sep 17, 20248.118.118.058.077.7753,504
Sep 16, 20248.098.148.068.097.7970,874
Sep 13, 20248.108.178.088.097.7989,383
Sep 12, 20248.118.168.088.117.81150,685
Sep 11, 20248.168.198.098.117.8174,985
Sep 10, 20248.118.158.098.107.8056,625
Sep 9, 2024 0.07 Dividend
Sep 9, 20248.188.188.098.117.8178,561
Sep 6, 20248.238.338.148.207.831,463,329
Sep 5, 20248.228.238.178.187.8124,234
Sep 4, 20248.258.298.118.187.8177,751
Sep 3, 20248.388.388.208.237.86172,800
Sep 2, 20248.308.398.288.357.9749,921
Aug 30, 20248.338.408.308.357.9726,027
Aug 29, 20248.408.418.258.357.9734,348
Aug 28, 20248.428.428.318.367.9851,108
Aug 27, 20248.448.448.368.418.0346,617
Aug 26, 20248.458.478.328.418.0353,021
Aug 23, 20248.398.468.368.438.0551,331
Aug 22, 20248.358.468.338.408.0234,977
Aug 21, 20248.548.628.308.408.0258,692
Aug 20, 20248.308.698.268.698.29128,144
Aug 19, 20248.318.318.238.297.9138,320
Aug 16, 20248.248.328.188.247.86150,566
Aug 15, 20248.288.348.158.307.92108,522
Aug 14, 20248.288.298.218.287.9095,820
Aug 13, 20248.188.288.178.287.9081,949
Aug 12, 20248.308.378.218.297.9179,689
Aug 9, 20248.328.378.208.307.9265,543
Aug 8, 2024 0.07 Dividend
Aug 8, 20248.448.448.148.337.95133,675
Aug 7, 20248.518.618.408.458.0063,858
Aug 6, 20248.608.628.448.548.0933,034
Aug 5, 20248.508.618.448.598.1328,552
Aug 2, 20248.558.608.418.608.1438,675
Aug 1, 20248.558.588.488.558.0910,512
Jul 31, 20248.598.598.428.558.0954,901
Jul 30, 20248.628.628.418.508.0560,086
Jul 29, 20248.568.638.438.628.1687,588
Jul 26, 20248.648.648.518.638.1757,477
Jul 25, 20248.578.738.568.608.1461,279
Jul 24, 20248.708.708.518.638.1782,589
Jul 23, 20248.738.758.558.708.2449,616
Jul 22, 20248.758.808.598.748.2796,637
Jul 19, 20248.778.818.668.768.2925,894
Jul 18, 20248.738.778.608.758.2855,525
Jul 17, 20248.608.808.608.758.2834,684
Jul 16, 20248.688.758.608.658.1965,351
Jul 15, 20248.618.728.528.668.2026,477
Jul 12, 20248.308.728.278.608.1495,309
Jul 11, 20248.218.308.218.307.8675,085
Jul 10, 20248.308.308.178.247.8053,074
Jul 9, 20248.198.298.168.287.8436,107
Jul 8, 2024 0.06 Dividend
Jul 8, 20248.148.228.008.207.7682,697
Jul 5, 20248.208.278.188.227.7345,700
Jul 4, 20248.198.238.168.217.7240,526
Jul 3, 20248.148.218.108.157.6673,917
Jul 2, 20248.168.228.138.177.6850,927
Jul 1, 20248.158.248.128.157.66106,271
Jun 28, 20248.208.248.108.157.66148,662
Jun 27, 20248.188.288.158.177.68123,039
Jun 26, 20248.288.358.148.177.68114,534
Jun 25, 20248.268.588.188.287.78180,726
Jun 24, 20248.178.328.158.267.76113,402
Jun 21, 20248.258.318.128.177.68159,302
Jun 20, 20248.348.348.098.307.80201,111
Jun 19, 20248.318.378.318.327.8293,760
Jun 18, 20248.408.428.278.317.81121,360
Jun 17, 20248.478.488.408.427.91101,062
Jun 14, 20248.488.608.458.477.9680,562
Jun 13, 20248.568.598.368.528.01141,415
Jun 12, 20248.658.658.478.578.05118,469
Jun 11, 20248.668.768.628.668.1483,842
Jun 10, 2024 0.06 Dividend
Jun 10, 20248.748.898.558.668.14214,474
Jun 7, 20249.029.088.858.928.33140,402
Jun 6, 20249.079.129.019.028.4248,620
Jun 5, 20249.109.149.079.108.4933,252
Jun 4, 20249.079.159.079.108.4971,219
Jun 3, 20249.159.159.079.078.4753,721
May 31, 20249.119.309.089.158.5442,740
May 29, 20249.089.159.079.118.5036,026
May 28, 20249.139.139.079.118.5068,738
May 27, 20249.159.159.069.148.5388,174
May 24, 20249.149.179.079.108.49103,366
May 23, 20249.089.189.069.188.5780,738
May 22, 20249.139.149.079.128.5174,693
May 21, 20249.159.209.089.138.52100,884
May 20, 20249.209.219.079.128.51361,924
May 17, 20249.219.239.179.198.5830,787
May 16, 20249.209.259.169.188.5773,160
May 15, 20249.189.239.159.188.57101,122
May 14, 20249.249.259.189.198.5874,309
May 13, 20249.249.289.199.228.6183,994
May 10, 20249.209.389.199.248.6355,876
May 9, 2024 0.07 Dividend
May 9, 20249.259.279.179.228.6141,439
May 8, 20249.309.399.299.318.6387,023
May 7, 20249.299.309.229.308.6239,166
May 6, 20249.329.339.239.308.6236,588
May 3, 20249.259.349.259.328.6340,770
May 2, 20249.269.319.239.258.5754,592
Apr 30, 20249.249.299.219.268.5886,243
Apr 29, 20249.259.329.219.248.56102,021
Apr 26, 20249.279.339.199.308.62237,821
Apr 25, 20249.309.359.259.358.66150,664
Apr 24, 20249.309.409.299.358.6687,256
Apr 23, 20249.289.359.279.358.6678,741
Apr 22, 20249.419.488.969.378.68316,268
Apr 19, 20249.409.489.389.458.7682,196
Apr 18, 20249.539.559.379.488.78125,066
Apr 17, 20249.599.599.469.538.83104,395
Apr 16, 20249.559.609.549.598.8967,908
Apr 15, 20249.579.629.549.598.8985,895
Apr 12, 20249.649.649.569.618.9069,305
Apr 11, 20249.669.689.589.588.8880,849
Apr 10, 20249.659.689.619.648.9360,298
Apr 9, 20249.689.689.579.648.9355,865
Apr 8, 2024 0.07 Dividend
Apr 8, 20249.659.679.589.678.9694,478
Apr 5, 20249.729.769.669.738.9555,701
Apr 4, 20249.769.769.659.698.91117,577
Apr 3, 20249.799.799.699.768.98327,161
Apr 2, 20249.719.799.719.799.0054,913
Apr 1, 20249.899.899.649.688.90266,446
Mar 28, 20249.739.929.719.909.1068,130
Mar 27, 20249.709.799.629.799.0084,974
Mar 26, 20249.739.809.679.718.9365,373
Mar 25, 20249.809.879.709.758.9787,615
Mar 22, 20249.759.969.709.969.1682,479
Mar 21, 20249.759.759.679.758.9752,991
Mar 20, 20249.749.759.689.758.9772,405
Mar 19, 20249.759.769.709.758.9758,901
Mar 18, 20249.809.859.739.758.9735,572
Mar 15, 20249.789.789.709.758.9745,913
Mar 14, 20249.819.819.709.778.9943,704
Mar 13, 20249.729.829.689.819.02105,063
Mar 12, 20249.859.939.709.778.9966,920
Mar 11, 20249.689.989.689.849.0526,845
Mar 8, 2024 0.08 Dividend
Mar 8, 20249.739.829.649.809.0125,908
Mar 7, 20249.809.909.769.838.9756,338
Mar 6, 20249.889.909.729.848.9865,492
Mar 5, 20249.829.949.709.889.0169,555
Mar 4, 20249.769.889.679.808.9455,457
Mar 1, 20249.639.779.619.758.89126,810
Feb 29, 20249.779.849.509.658.80647,836
Feb 28, 20249.739.799.659.758.8993,632
Feb 27, 20249.789.859.709.708.8598,232
Feb 26, 20249.899.899.789.788.9290,416
Feb 23, 20249.899.909.809.879.00801,349
Feb 22, 20249.899.939.809.848.98756,949
Feb 21, 20249.879.939.839.899.0279,883
Feb 20, 20249.889.919.829.909.03123,355
Feb 19, 20249.789.909.789.899.0294,237
Feb 16, 20249.909.909.779.778.91100,555
Feb 15, 20249.949.949.849.848.9870,894
Feb 14, 202410.0010.049.809.848.98123,055
Feb 9, 20249.859.909.629.728.8740,331
Feb 8, 2024 0.08 Dividend
Feb 8, 202410.1110.129.669.778.91140,313
Feb 7, 20249.4810.109.429.908.96107,180
Feb 6, 20249.459.509.429.478.5784,773
Feb 5, 20249.499.589.409.428.5286,324
Feb 2, 20249.479.589.439.478.5795,099
Feb 1, 20249.509.569.259.478.57136,670
Jan 31, 20249.559.559.469.538.62280,097
Jan 30, 20249.589.599.459.558.6478,261
Jan 29, 20249.609.609.519.578.6682,184
Jan 26, 20249.569.599.559.588.67387,607
Jan 25, 20249.619.619.569.588.6749,303
Jan 24, 20249.589.639.569.608.68129,522
Jan 23, 20249.649.649.569.598.6895,842
Jan 22, 20249.679.679.569.588.6782,456
Jan 19, 20249.679.679.619.658.7341,702
Jan 18, 20249.659.689.599.668.7458,380
Jan 17, 20249.689.689.599.658.7348,088

Related Tickers

FISC11.SA Fundo De Investimento Imobiliário SC 401
63.50
0.00%
 
TOPP11.SA Rbr Top Offices Fundo De Investimento Imobiliario Responsabilidade Limitada
72.53
-4.63%
 
NCHB11.SA FDO INV IMOB - FII Nextcap Recebiveis Imobiliarios
7.59
-0.52%
 
VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii
72.96
-2.56%
 
KORE11.SA Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario
78.10
-1.75%
 
AFHI11.SA Af Invest Cri Fundo De Investimento Imobiliario – Recebiveis Imobiliarios
90.00
-0.50%
 
JSRE11.SA JS Real Estate multigestão - FII fund
52.90
-1.98%
 
HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
90.86
-1.63%
 
WPC W. P. Carey Inc.
55.79
+0.45%