C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	9.150	9.380	9.060	9.280	8.312	3,088,500
2024-08-15	8.900	9.150	8.620	9.100	8.151	3,299,100
2024-08-14	8.950	9.100	8.840	8.840	7.918	2,549,200
2024-08-13	9.270	9.270	8.840	8.920	7.990	4,500,900
2024-08-12	8.640	9.390	8.570	9.300	8.330	5,036,600
2024-08-09	8.840	8.840	8.350	8.560	7.668	6,458,600
2024-08-08	9.690	9.750	8.400	8.650	7.748	8,733,800
2024-08-07	8.900	9.320	8.750	9.280	8.312	2,816,900
2024-08-06	8.720	8.920	8.490	8.680	7.775	1,835,500
2024-08-05	8.420	8.790	8.230	8.710	7.802	2,386,300
2024-08-02	8.510	9.000	8.490	8.960	8.026	3,278,100
2024-08-01	8.540	8.690	8.360	8.430	7.551	2,732,500
2024-07-31	8.420	8.590	8.310	8.440	7.560	1,863,600
2024-07-30	8.370	8.440	8.150	8.310	7.444	1,625,200
2024-07-29	8.580	8.860	8.310	8.400	7.524	1,787,300
2024-07-26	8.420	8.600	8.350	8.530	7.641	2,119,900
2024-07-25	8.530	8.690	8.330	8.400	7.524	2,073,700
2024-07-24	8.920	8.930	8.610	8.610	7.712	3,298,400
2024-07-23	9.390	9.390	8.920	8.920	7.990	3,005,900
2024-07-22	9.400	9.550	9.230	9.400	8.420	2,302,300
2024-07-19	9.300	9.450	9.200	9.300	8.330	1,837,700
2024-07-18	9.810	9.810	9.120	9.220	8.259	4,583,000
2024-07-17	10.170	10.280	9.770	9.860	8.832	2,370,500
2024-07-16	10.630	10.680	10.100	10.150	9.092	1,952,400
2024-07-15	10.500	10.720	10.470	10.550	9.450	1,429,100
2024-07-12	11.010	11.190	10.460	10.540	9.441	2,566,400
2024-07-11	10.500	11.000	10.500	11.000	9.853	2,671,800
2024-07-10	10.030	10.540	10.030	10.290	9.217	2,911,700
2024-07-09	9.860	10.070	9.820	9.940	8.904	1,530,600
2024-07-08	9.990	10.000	9.630	9.860	8.832	5,497,000
2024-07-05	10.020	10.290	9.850	9.990	8.948	1,839,600
2024-07-04	9.700	10.140	9.700	10.020	8.975	2,003,900
2024-07-03	9.270	9.800	9.270	9.600	8.599	3,434,600
2024-07-02	9.370	9.640	9.150	9.180	8.223	3,229,800
2024-07-01	9.360	9.480	9.180	9.360	8.384	1,954,600
2024-06-28	9.700	9.900	9.320	9.340	8.366	1,597,200
2024-06-27	9.640	9.840	9.600	9.820	8.796	1,939,500
2024-06-26	9.840	9.840	9.530	9.530	8.536	1,529,900
2024-06-25	10.000	10.190	9.930	9.940	8.904	1,250,500
2024-06-24	9.760	10.140	9.760	10.100	9.047	2,223,300
2024-06-21	9.300	9.680	9.290	9.650	8.644	2,442,900
2024-06-20	9.500	9.970	9.290	9.290	8.321	9,391,200
2024-06-19	9.450	9.560	9.320	9.380	8.402	1,395,100
2024-06-18	9.550	9.740	9.480	9.560	8.563	1,101,800
2024-06-17	9.480	9.670	9.310	9.600	8.599	3,062,700
2024-06-14	9.330	9.840	9.330	9.580	8.581	2,573,500
2024-06-13	9.700	9.700	9.380	9.410	8.429	2,367,500
2024-06-12	10.250	10.540	9.690	9.720	8.707	3,064,700
2024-06-11	9.720	10.100	9.710	10.100	9.047	1,877,100
2024-06-10	9.750	9.900	9.580	9.660	8.653	1,908,300
2024-06-07	9.620	9.980	9.610	9.660	8.653	2,125,600
2024-06-06	9.750	10.080	9.570	9.900	8.868	3,356,600
2024-06-05	9.110	9.770	9.100	9.710	8.698	3,791,100
2024-06-04	9.520	9.630	9.030	9.100	8.151	4,344,300
2024-06-03	9.590	9.760	9.300	9.560	8.563	5,677,300
2024-05-31	9.900	10.250	9.510	9.610	8.608	8,270,300
2024-05-29	9.300	9.920	9.270	9.820	8.796	3,964,600
2024-05-28	9.750	9.910	9.260	9.330	8.357	3,895,100
2024-05-27	9.470	9.640	9.410	9.610	8.608	1,394,600
2024-05-24	9.690	9.910	9.460	9.500	8.509	2,233,000

← NewerPage 10 of 21 · 1,245 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.