Capitania Malls Fundo De Investimento Imobiliario (BVMF:AJFI11)
Brazil · Delayed Price · Currency is BRL 8.30
-0.05 (-0.60%)
At close: Mar 9, 2026
BVMF:AJFI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.48 | 8.48 | 8.15 | 8.30 | 8.30 | -1.19% | 34,282 |
| Mar 6, 2026 | 8.40 | 8.53 | 8.35 | 8.40 | 8.35 | - | 8,078 |
| Mar 5, 2026 | 8.40 | 8.75 | 8.35 | 8.40 | 8.35 | - | 38,246 |
| Mar 4, 2026 | 8.35 | 8.40 | 8.33 | 8.40 | 8.35 | 0.24% | 28,543 |
| Mar 3, 2026 | 8.37 | 8.38 | 8.35 | 8.38 | 8.33 | 0.36% | 19,492 |
| Mar 2, 2026 | 8.34 | 8.36 | 8.30 | 8.35 | 8.30 | 0.12% | 7,633 |
| Feb 27, 2026 | 8.26 | 8.34 | 8.25 | 8.34 | 8.29 | 0.97% | 28,671 |
| Feb 26, 2026 | 8.27 | 8.32 | 8.25 | 8.26 | 8.21 | 0.12% | 11,915 |
| Feb 25, 2026 | 8.26 | 8.27 | 8.24 | 8.25 | 8.20 | -0.12% | 65,136 |
| Feb 24, 2026 | 8.25 | 8.29 | 8.25 | 8.26 | 8.21 | 0.12% | 16,169 |
| Feb 23, 2026 | 8.30 | 8.30 | 8.20 | 8.25 | 8.20 | - | 17,301 |
| Feb 20, 2026 | 8.25 | 8.30 | 8.25 | 8.25 | 8.20 | - | 12,883 |
| Feb 19, 2026 | 8.25 | 8.29 | 8.18 | 8.25 | 8.20 | - | 59,525 |
| Feb 18, 2026 | 8.26 | 8.30 | 8.25 | 8.25 | 8.20 | - | 10,866 |
| Feb 13, 2026 | 8.23 | 8.26 | 8.17 | 8.25 | 8.20 | 0.24% | 32,032 |
| Feb 12, 2026 | 8.24 | 8.24 | 8.10 | 8.23 | 8.18 | -0.12% | 93,234 |
| Feb 11, 2026 | 8.21 | 8.30 | 8.20 | 8.24 | 8.19 | 0.37% | 21,081 |
| Feb 10, 2026 | 8.19 | 8.23 | 8.18 | 8.21 | 8.16 | 0.24% | 71,161 |
| Feb 9, 2026 | 8.16 | 8.20 | 8.13 | 8.19 | 8.14 | -0.24% | 49,849 |
| Feb 6, 2026 | 8.25 | 8.25 | 8.20 | 8.21 | 8.11 | -0.48% | 13,431 |
| Feb 5, 2026 | 8.23 | 8.25 | 8.20 | 8.25 | 8.15 | 0.24% | 20,554 |
| Feb 4, 2026 | 8.26 | 8.26 | 8.20 | 8.23 | 8.13 | -0.36% | 59,377 |
| Feb 3, 2026 | 8.25 | 8.26 | 8.20 | 8.26 | 8.16 | 0.12% | 20,090 |
| Feb 2, 2026 | 8.21 | 8.25 | 8.17 | 8.25 | 8.15 | -0.12% | 28,484 |
| Jan 30, 2026 | 8.20 | 8.27 | 8.14 | 8.26 | 8.16 | -0.60% | 41,374 |
| Jan 29, 2026 | 8.20 | 8.31 | 8.12 | 8.31 | 8.21 | 1.34% | 368,589 |
| Jan 28, 2026 | 8.22 | 8.23 | 8.15 | 8.20 | 8.10 | -0.12% | 28,634 |
| Jan 27, 2026 | 8.20 | 8.26 | 8.16 | 8.21 | 8.11 | 0.12% | 14,810 |
| Jan 26, 2026 | 8.13 | 8.26 | 8.13 | 8.20 | 8.10 | - | 36,626 |
| Jan 23, 2026 | 8.16 | 8.20 | 8.11 | 8.20 | 8.10 | 0.49% | 25,686 |
| Jan 22, 2026 | 8.23 | 8.23 | 8.13 | 8.16 | 8.06 | - | 30,914 |
| Jan 21, 2026 | 8.16 | 8.22 | 8.10 | 8.16 | 8.06 | 0.12% | 39,096 |
| Jan 20, 2026 | 8.20 | 8.21 | 8.10 | 8.15 | 8.05 | - | 21,494 |
| Jan 19, 2026 | 8.20 | 8.20 | 8.10 | 8.15 | 8.05 | 0.25% | 65,807 |
| Jan 16, 2026 | 8.35 | 8.35 | 8.10 | 8.13 | 8.03 | -2.52% | 27,967 |
| Jan 15, 2026 | 8.05 | 8.38 | 8.05 | 8.34 | 8.24 | 2.96% | 41,589 |
| Jan 14, 2026 | 8.08 | 8.10 | 8.05 | 8.10 | 8.00 | 0.62% | 16,772 |
| Jan 13, 2026 | 8.00 | 8.08 | 8.00 | 8.05 | 7.95 | 0.63% | 17,744 |
| Jan 12, 2026 | 8.00 | 8.02 | 8.00 | 8.00 | 7.90 | - | 13,125 |
| Jan 9, 2026 | 8.04 | 8.08 | 7.90 | 8.00 | 7.90 | -0.99% | 13,466 |
| Jan 8, 2026 | 8.08 | 8.35 | 8.05 | 8.08 | 7.93 | 0.37% | 17,902 |
| Jan 7, 2026 | 8.05 | 8.09 | 8.05 | 8.05 | 7.90 | - | 22,775 |
| Jan 6, 2026 | 8.05 | 8.14 | 8.02 | 8.05 | 7.90 | - | 56,356 |
| Jan 5, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 7.90 | - | 7,443 |
| Jan 2, 2026 | 8.06 | 8.10 | 8.05 | 8.05 | 7.90 | -0.12% | 12,098 |
| Dec 30, 2025 | 8.10 | 8.15 | 8.05 | 8.06 | 7.91 | 0.12% | 5,447 |
| Dec 29, 2025 | 8.09 | 8.14 | 8.05 | 8.05 | 7.90 | - | 36,916 |
| Dec 26, 2025 | 8.05 | 8.25 | 8.00 | 8.05 | 7.90 | - | 13,075 |
| Dec 23, 2025 | 8.05 | 8.07 | 8.00 | 8.05 | 7.90 | - | 12,693 |
| Dec 22, 2025 | 8.13 | 8.13 | 7.99 | 8.05 | 7.90 | 0.12% | 34,605 |