C&A Modas S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.250	12.560	12.000	12.560	12.560	11,840,300
2026-10-15	12.120	12.730	12.090	12.140	12.140	9,101,300
2026-10-14	12.300	12.870	12.060	12.670	12.670	11,090,700
2026-10-13	13.400	13.400	12.530	12.770	12.770	16,590,300
2026-10-09	12.690	13.580	12.640	13.580	13.580	14,969,800
2026-10-08	12.560	12.780	12.240	12.530	12.530	17,203,200
2026-10-07	12.590	13.060	12.430	12.550	12.550	11,758,900
2026-10-06	12.430	12.960	12.240	12.610	12.610	16,304,700
2026-10-05	11.400	12.870	11.390	12.330	12.330	24,208,800
2026-10-02	10.250	10.410	9.780	10.300	10.300	12,585,000
2026-10-01	9.750	10.200	9.640	9.890	9.890	11,639,600
2026-09-30	9.750	10.200	9.640	10.030	10.030	15,920,300
2026-09-29	9.450	9.610	9.270	9.510	9.510	7,507,600
2026-09-28	9.190	9.610	9.070	9.420	9.420	7,092,700
2026-09-25	9.290	9.430	9.170	9.260	9.260	7,363,500
2026-09-24	9.360	9.420	9.110	9.290	9.290	9,287,000
2026-09-23	9.330	9.580	9.240	9.350	9.350	4,795,000
2026-09-22	9.440	9.580	9.250	9.420	9.420	9,873,600
2026-09-21	9.050	9.540	9.040	9.530	9.530	8,747,800
2026-09-18	8.780	9.010	8.580	8.940	8.940	14,509,600
2026-09-17	9.280	9.300	8.700	8.890	8.890	12,559,200
2026-09-16	9.270	9.400	9.100	9.220	9.220	7,545,900
2026-09-15	9.430	9.440	9.180	9.260	9.260	5,668,700
2026-09-14	9.060	9.450	9.010	9.350	9.350	5,592,300
2026-09-11	9.410	9.660	9.280	9.350	9.350	7,924,000
2026-09-10	8.970	9.410	8.860	9.360	9.360	10,259,400
2026-09-09	9.280	9.330	8.980	9.080	9.080	6,444,200
2026-09-08	9.410	9.560	9.320	9.360	9.360	6,635,600
2026-09-04	9.240	9.440	9.070	9.210	9.210	5,155,400
2026-09-03	9.750	9.750	9.240	9.320	9.320	9,252,000
2026-09-02	8.850	9.580	8.750	9.390	9.390	13,800,800
2026-09-01	8.360	8.850	8.160	8.770	8.770	12,959,100
2026-08-31	8.340	8.470	8.160	8.320	8.320	19,293,200
2026-08-28	8.210	8.470	8.090	8.260	8.260	12,209,800
2026-08-27	7.850	8.300	7.810	8.140	8.140	13,550,500
2026-08-26	8.010	8.140	7.850	7.850	7.850	8,845,600
2026-08-25	7.570	8.020	7.410	8.000	8.000	10,649,900
2026-08-24	7.520	7.700	7.440	7.500	7.500	7,458,400
2026-08-21	7.350	7.750	7.330	7.640	7.640	14,627,600
2026-08-20	7.370	7.500	7.190	7.280	7.280	13,406,400
2026-08-19	7.570	7.600	7.330	7.440	7.440	17,490,500
2026-08-18	7.830	7.840	7.380	7.380	7.380	10,354,900
2026-08-17	7.970	8.080	7.810	7.840	7.840	6,506,700
2026-08-14	8.110	8.150	7.880	8.000	8.000	8,377,800
2026-08-13	8.390	8.530	8.100	8.160	8.160	7,704,200
2026-08-12	8.700	8.710	8.360	8.380	8.380	7,526,600
2026-08-11	8.900	9.100	8.580	8.670	8.670	6,481,600
2026-08-10	9.170	9.230	8.880	8.910	8.910	7,898,200
2026-08-07	9.480	9.510	8.880	9.180	9.180	13,169,100
2026-08-06	9.300	9.600	9.170	9.440	9.440	10,508,100
2026-08-05	9.850	9.930	8.980	9.340	9.340	20,128,500
2026-08-04	9.900	10.010	9.600	9.720	9.720	8,354,200
2026-08-03	9.570	9.800	9.470	9.780	9.780	7,262,200
2026-07-31	9.480	9.610	9.420	9.440	9.440	4,879,600
2026-07-30	9.210	9.490	9.200	9.430	9.430	7,060,600
2026-07-29	9.550	9.550	9.120	9.120	9.120	7,010,500
2026-07-28	9.910	10.030	9.480	9.540	9.540	5,668,800
2026-07-27	9.380	9.660	9.380	9.600	9.600	5,448,900
2026-07-24	9.360	9.460	9.240	9.270	9.270	4,149,200
2026-07-23	9.570	9.670	9.440	9.440	9.440	3,429,700

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-23	0.5216 BRL
2025-04-30	0.3294 BRL
2024-12-30	0.3447 BRL
2019-12-30	0.2535 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.