C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	9.650	9.840	9.390	9.690	8.680	3,159,300
2024-05-22	10.200	10.260	9.560	9.640	8.635	3,063,500
2024-05-21	10.370	10.620	10.140	10.300	9.226	2,273,300
2024-05-20	10.300	10.600	10.270	10.430	9.343	1,720,900
2024-05-17	10.510	10.800	10.110	10.360	9.280	3,164,500
2024-05-16	10.520	10.790	10.300	10.560	9.459	3,881,300
2024-05-15	10.470	10.730	10.250	10.390	9.307	4,359,100
2024-05-14	10.070	10.650	10.070	10.270	9.199	3,814,700
2024-05-13	10.250	10.440	10.020	10.150	9.092	4,893,500
2024-05-10	12.500	12.540	10.200	10.230	9.163	14,221,700
2024-05-09	12.330	12.370	11.530	12.260	10.982	4,225,100
2024-05-08	12.030	12.520	11.900	12.520	11.215	2,649,300
2024-05-07	12.150	12.260	11.980	12.200	10.928	2,300,600
2024-05-06	12.000	12.330	11.810	12.000	10.749	4,218,700
2024-05-03	11.440	12.020	11.360	12.020	10.767	3,177,300
2024-05-02	11.300	11.540	11.050	11.140	9.978	4,263,300
2024-04-30	11.850	11.890	11.020	11.020	9.871	3,726,700
2024-04-29	11.970	12.030	11.550	11.910	10.668	2,155,000
2024-04-26	10.970	11.960	10.900	11.960	10.713	5,850,400
2024-04-25	10.550	10.920	10.370	10.840	9.710	2,344,600
2024-04-24	10.770	10.810	10.500	10.630	9.522	1,781,800
2024-04-23	10.770	10.970	10.560	10.760	9.638	2,407,700
2024-04-22	10.690	11.090	10.450	10.860	9.728	4,118,800
2024-04-19	10.060	11.000	10.000	10.720	9.602	6,611,100
2024-04-18	10.050	10.330	9.970	10.000	8.957	2,487,800
2024-04-17	10.250	10.590	9.960	10.030	8.984	2,870,900
2024-04-16	9.940	10.450	9.760	10.100	9.047	5,545,500
2024-04-15	11.010	11.110	10.030	10.050	9.002	5,108,900
2024-04-12	11.460	11.460	10.900	11.000	9.853	3,383,500
2024-04-11	11.630	11.940	11.250	11.460	10.265	3,334,800
2024-04-10	12.400	12.400	11.400	11.550	10.346	6,473,200
2024-04-09	12.320	12.800	12.310	12.440	11.143	4,003,300
2024-04-08	12.050	12.420	11.930	12.360	11.071	2,858,700
2024-04-05	11.910	12.190	11.790	12.070	10.812	3,157,700
2024-04-04	11.380	12.200	11.380	11.980	10.731	7,684,100
2024-04-03	10.640	11.200	10.590	11.160	9.996	5,215,300
2024-04-02	10.750	10.800	10.270	10.720	9.602	3,197,600
2024-04-01	10.700	11.110	10.520	10.780	9.656	5,284,900
2024-03-28	10.240	10.780	10.190	10.640	9.531	5,263,200
2024-03-27	9.250	10.190	9.240	10.190	9.128	4,206,200
2024-03-26	9.280	9.490	9.220	9.270	8.303	2,538,300
2024-03-25	9.200	9.420	9.140	9.280	8.312	2,424,700
2024-03-22	9.750	9.750	9.160	9.200	8.241	2,357,200
2024-03-21	10.030	10.030	9.680	9.700	8.689	2,233,600
2024-03-20	9.150	10.030	9.100	9.950	8.913	3,946,300
2024-03-19	9.500	9.510	8.880	9.100	8.151	4,095,500
2024-03-18	9.600	9.720	9.370	9.380	8.402	2,840,300
2024-03-15	9.730	9.840	9.440	9.550	8.554	2,427,800
2024-03-14	9.950	10.060	9.630	9.730	8.716	5,490,900
2024-03-13	9.760	10.000	9.710	9.910	8.877	1,693,700
2024-03-12	9.630	9.770	9.460	9.760	8.742	1,534,600
2024-03-11	9.800	9.820	9.550	9.570	8.572	1,849,600
2024-03-08	9.610	9.880	9.470	9.850	8.823	5,864,900
2024-03-07	9.420	9.800	9.400	9.730	8.716	3,318,000
2024-03-06	9.640	9.740	9.350	9.470	8.483	5,652,400
2024-03-05	9.560	9.720	9.400	9.590	8.590	2,317,900
2024-03-04	9.750	9.760	9.340	9.560	8.563	6,129,500
2024-03-01	9.370	9.880	9.300	9.690	8.680	9,693,400
2024-02-29	9.330	9.600	9.260	9.370	8.393	11,435,500
2024-02-28	8.910	9.180	8.830	8.990	8.053	4,318,300

← NewerPage 11 of 21 · 1,250 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.