B3 · CPSH11 · stock
Capitania Shoppings Fundo De Investimento Imobiliario (CPSH11) stock price history
Every B3 trading session of Capitania Shoppings Fundo De Investimento Imobiliario from Jul 5, 2023 to Sep 28, 2026: 808 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPSH11 adjusted close, 2023 to 2026
- R$10.11
- All time high, 2026
- R$10.18
- 52 week high, R$8.48 low
- 808
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CPSH11 key facts
- Capitania Shoppings Fundo De Investimento Imobiliario (CPSH11) closed at R$9.79 on Sep 28, 2026 on B3.
- CPSH11's all time high close is R$10.11, set on Jan 23, 2026; its all time low close is R$6.72 on Dec 19, 2024.
- CPSH11's 52 week range is R$8.48 to R$10.18.
- CPSH11 returned +12.9% over the year to Sep 28, 2026.
- Since Jul 5, 2023 CPSH11 returned +38%, +10.4% a year compounded.
- CPSH11's deepest drawdown was -20.8% from Jul 19, 2024 to Dec 19, 2024.
- DataCedar holds 808 daily sessions of CPSH11 history from Jul 5, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPSH11 price chart, 2023 to 2026
CPSH11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | +1.2% |
| 6 months | -2.2% |
| Year to date | -2.6% |
| 1 year | +12.9% |
| 3 years | +27.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 5, 2023 | +37.6% |
| Compound annual growth, 3.2 years | +10.4% |
CPSH11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$10.11 on Jan 23, 2026
- All time low close
- R$6.72 on Dec 19, 2024
- 52 week high
- R$10.18 on Apr 14, 2026
- 52 week low
- R$8.48 on Oct 9, 2025
- Deepest drawdown
- -20.8% from Jul 19, 2024 to Dec 19, 2024, recovered Sep 10, 2025
- Best single session
- +4.5% on Dec 20, 2024
- Worst single session
- -5.2% on Sep 28, 2023
- Volatility, 1 year annualised
- 10.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +41%
- Worst calendar year
- 2024, -9%
CPSH11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jul 5, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$10.05 | R$10.18 | R$9.21 | R$9.79 | -2.6% | 77.5M | 185 |
| 2025 | R$7.23 | R$10.07 | R$6.88 | R$10.06 | +40.6% | 92.2M | 250 |
| 2024 | R$7.87 | R$8.51 | R$6.61 | R$7.15 | -9.4% | 59.4M | 251 |
| 2023 | R$6.95 | R$8.29 | R$6.95 | R$7.90 | n/a | 16.8M | 122 |
CPSH11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$9.79 | +2.9% |
| August 2026 | R$9.51 | +0.1% |
| July 2026 | R$9.50 | -1.4% |
| June 2026 | R$9.64 | -0.2% |
| May 2026 | R$9.66 | -2.8% |
| April 2026 | R$9.94 | +0.3% |
| March 2026 | R$9.91 | -0.7% |
| February 2026 | R$9.98 | -1.1% |
| January 2026 | R$10.09 | +0.4% |
| December 2025 | R$10.06 | +3.6% |
| November 2025 | R$9.70 | +5.8% |
| October 2025 | R$9.17 | +6.3% |
About the CPSH11 data
Daily bars. 808 sessions from Jul 5, 2023 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CPSH11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CPLE3 Companhia Paranaense de Energia - COPEL
- CPLG11 Capitania Logistica Fundo De Investimento Imobiliario - Responsabilidade Limitada
- CPOF11 Capitania Office Properties FII - Fundo De Investimento Imobiliario
- CPRL34 Canadian Pacific Kansas City Limited
- CPTS11 Capitania Securities II Fundo Investimento Imobiliario FII
- CPUR11 Capitania HBC Renda Urbana Fundo De Investimento Imobiliario
- CRDA34 Credit Acceptance Corporation
- CRFF11 Caixa Rio Bravo Fundo De Fundos De Investimento Imobiliario II-Cotas
Common questions
CPSH11 share price history
