C&A Modas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8.920 | 9.200 | 8.740 | 8.910 | 7.981 | 6,768,300 |
| 2024-02-26 | 8.630 | 8.850 | 8.540 | 8.820 | 7.900 | 1,473,000 |
| 2024-02-23 | 8.810 | 9.000 | 8.460 | 8.630 | 7.730 | 3,191,100 |
| 2024-02-22 | 8.130 | 8.800 | 8.040 | 8.790 | 7.874 | 4,323,100 |
| 2024-02-21 | 7.860 | 8.130 | 7.850 | 8.080 | 7.238 | 2,965,300 |
| 2024-02-20 | 7.900 | 7.980 | 7.550 | 7.860 | 7.040 | 5,572,100 |
| 2024-02-19 | 8.150 | 8.150 | 7.870 | 7.930 | 7.103 | 2,309,200 |
| 2024-02-16 | 8.000 | 8.120 | 7.810 | 8.100 | 7.255 | 2,565,400 |
| 2024-02-15 | 8.140 | 8.320 | 7.860 | 7.970 | 7.139 | 4,314,900 |
| 2024-02-14 | 8.130 | 8.190 | 7.840 | 8.060 | 7.220 | 1,805,400 |
| 2024-02-09 | 8.140 | 8.580 | 8.080 | 8.170 | 7.318 | 5,487,800 |
| 2024-02-08 | 7.780 | 8.310 | 7.750 | 8.100 | 7.255 | 7,472,200 |
| 2024-02-07 | 7.290 | 7.850 | 7.280 | 7.850 | 7.032 | 3,836,500 |
| 2024-02-06 | 7.020 | 7.480 | 7.020 | 7.410 | 6.637 | 4,148,600 |
| 2024-02-05 | 7.260 | 7.290 | 6.940 | 6.990 | 6.261 | 2,395,000 |
| 2024-02-02 | 7.360 | 7.520 | 7.080 | 7.260 | 6.503 | 2,155,700 |
| 2024-02-01 | 7.300 | 7.420 | 7.100 | 7.360 | 6.593 | 3,298,500 |
| 2024-01-31 | 7.040 | 7.540 | 6.800 | 7.300 | 6.539 | 4,982,700 |
| 2024-01-30 | 7.960 | 8.180 | 6.980 | 7.060 | 6.324 | 8,840,000 |
| 2024-01-29 | 7.800 | 8.000 | 7.700 | 7.900 | 7.076 | 2,271,400 |
| 2024-01-26 | 7.590 | 7.830 | 7.330 | 7.740 | 6.933 | 2,582,000 |
| 2024-01-25 | 7.510 | 7.800 | 7.460 | 7.520 | 6.736 | 2,213,100 |
| 2024-01-24 | 7.420 | 7.590 | 7.370 | 7.500 | 6.718 | 1,933,800 |
| 2024-01-23 | 7.210 | 7.420 | 7.120 | 7.330 | 6.566 | 2,038,100 |
| 2024-01-22 | 7.240 | 7.430 | 7.080 | 7.160 | 6.413 | 2,392,700 |
| 2024-01-19 | 7.200 | 7.310 | 6.980 | 7.200 | 6.449 | 1,683,100 |
| 2024-01-18 | 7.530 | 7.560 | 7.020 | 7.150 | 6.405 | 3,364,300 |
| 2024-01-17 | 7.250 | 7.440 | 7.180 | 7.410 | 6.637 | 2,272,700 |
| 2024-01-16 | 7.540 | 7.540 | 7.260 | 7.330 | 6.566 | 2,256,200 |
| 2024-01-15 | 7.360 | 7.640 | 7.310 | 7.560 | 6.772 | 1,399,400 |
| 2024-01-12 | 7.460 | 7.730 | 7.410 | 7.430 | 6.655 | 1,935,400 |
| 2024-01-11 | 7.630 | 7.870 | 7.440 | 7.470 | 6.691 | 2,188,900 |
| 2024-01-10 | 7.980 | 8.150 | 7.540 | 7.620 | 6.826 | 2,798,200 |
| 2024-01-09 | 7.590 | 8.020 | 7.410 | 7.940 | 7.112 | 2,899,300 |
| 2024-01-08 | 7.210 | 7.610 | 7.190 | 7.600 | 6.808 | 1,641,700 |
| 2024-01-05 | 7.220 | 7.490 | 7.170 | 7.240 | 6.485 | 2,529,300 |
| 2024-01-04 | 7.470 | 7.490 | 7.250 | 7.260 | 6.503 | 2,993,800 |
| 2024-01-03 | 7.500 | 7.680 | 7.380 | 7.520 | 6.736 | 2,218,000 |
| 2024-01-02 | 7.850 | 7.860 | 7.450 | 7.520 | 6.736 | 2,422,400 |
| 2023-12-28 | 7.880 | 7.980 | 7.750 | 7.830 | 7.014 | 1,438,100 |
| 2023-12-27 | 7.850 | 8.000 | 7.790 | 7.890 | 7.067 | 1,937,700 |
| 2023-12-26 | 8.050 | 8.110 | 7.820 | 7.830 | 7.014 | 1,748,700 |
| 2023-12-22 | 8.180 | 8.260 | 7.930 | 8.020 | 7.184 | 2,126,000 |
| 2023-12-21 | 8.140 | 8.350 | 8.080 | 8.180 | 7.327 | 2,110,700 |
| 2023-12-20 | 7.850 | 8.300 | 7.810 | 8.080 | 7.238 | 3,332,800 |
| 2023-12-19 | 8.160 | 8.280 | 7.740 | 7.790 | 6.978 | 4,280,000 |
| 2023-12-18 | 8.200 | 8.380 | 8.090 | 8.120 | 7.273 | 2,448,800 |
| 2023-12-15 | 8.700 | 8.760 | 8.200 | 8.200 | 7.345 | 3,029,100 |
| 2023-12-14 | 8.850 | 9.140 | 8.540 | 8.690 | 7.784 | 4,147,000 |
| 2023-12-13 | 8.570 | 8.800 | 8.340 | 8.790 | 7.874 | 4,141,200 |
| 2023-12-12 | 8.370 | 8.780 | 8.370 | 8.570 | 7.676 | 3,402,200 |
| 2023-12-11 | 8.400 | 8.610 | 8.320 | 8.370 | 7.497 | 2,800,600 |
| 2023-12-08 | 8.400 | 8.510 | 8.270 | 8.420 | 7.542 | 1,787,800 |
| 2023-12-07 | 8.160 | 8.410 | 8.080 | 8.340 | 7.470 | 2,211,300 |
| 2023-12-06 | 8.320 | 8.390 | 8.010 | 8.090 | 7.247 | 3,863,700 |
| 2023-12-05 | 8.220 | 8.610 | 8.220 | 8.240 | 7.381 | 3,806,600 |
| 2023-12-04 | 8.580 | 8.580 | 8.140 | 8.190 | 7.336 | 3,666,600 |
| 2023-12-01 | 8.220 | 8.630 | 8.110 | 8.620 | 7.721 | 6,875,500 |
| 2023-11-30 | 8.150 | 8.500 | 8.050 | 8.130 | 7.282 | 4,982,900 |
| 2023-11-29 | 7.870 | 8.470 | 7.820 | 8.120 | 7.273 | 6,571,400 |
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.