C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	7.580	7.880	7.500	7.760	6.951	3,101,800
2023-11-27	7.800	7.820	7.580	7.580	6.790	2,814,300
2023-11-24	7.720	7.920	7.440	7.770	6.960	3,112,700
2023-11-23	7.980	7.990	7.740	7.740	6.933	2,414,400
2023-11-22	8.100	8.320	7.960	7.960	7.130	3,423,600
2023-11-21	8.230	8.230	7.950	8.100	7.255	4,025,000
2023-11-20	8.400	8.470	8.230	8.260	7.399	4,266,000
2023-11-17	8.090	8.400	8.000	8.330	7.461	5,823,800
2023-11-16	7.400	8.250	7.230	8.030	7.193	9,976,600
2023-11-14	7.440	7.870	7.410	7.440	6.664	6,125,600
2023-11-13	7.210	7.790	7.140	7.430	6.655	8,835,300
2023-11-10	6.500	7.420	6.470	7.240	6.485	14,282,100
2023-11-09	6.090	6.250	5.910	6.130	5.491	3,100,500
2023-11-08	5.800	6.080	5.800	6.020	5.392	4,022,900
2023-11-07	5.670	5.980	5.650	5.780	5.177	3,812,900
2023-11-06	5.820	6.090	5.650	5.720	5.124	5,526,900
2023-11-03	5.390	5.840	5.390	5.760	5.159	3,588,300
2023-11-01	5.160	5.290	5.080	5.240	4.694	2,720,700
2023-10-31	5.000	5.160	4.800	5.160	4.622	4,267,000
2023-10-30	5.210	5.250	4.930	4.940	4.425	3,890,600
2023-10-27	5.240	5.430	5.150	5.200	4.658	2,912,800
2023-10-26	5.020	5.300	5.020	5.230	4.685	4,908,400
2023-10-25	5.150	5.190	4.920	5.000	4.479	2,445,200
2023-10-24	5.110	5.230	5.040	5.140	4.604	2,628,000
2023-10-23	4.880	5.130	4.850	5.060	4.532	2,014,100
2023-10-20	4.920	5.060	4.880	4.960	4.443	2,799,700
2023-10-19	4.930	5.120	4.860	4.970	4.452	3,399,700
2023-10-18	5.070	5.100	4.820	4.920	4.407	3,515,800
2023-10-17	5.080	5.250	5.020	5.100	4.568	2,762,000
2023-10-16	5.060	5.170	4.940	5.120	4.586	2,426,100
2023-10-13	5.210	5.210	5.000	5.000	4.479	2,144,300
2023-10-11	5.340	5.380	5.150	5.290	4.738	2,830,100
2023-10-10	5.030	5.400	5.030	5.280	4.730	4,133,600
2023-10-09	4.980	5.030	4.830	4.980	4.461	2,689,100
2023-10-06	4.810	5.140	4.760	5.060	4.532	4,812,200
2023-10-05	5.100	5.230	4.940	4.950	4.434	3,401,000
2023-10-04	4.770	5.140	4.770	5.090	4.559	5,930,500
2023-10-03	5.040	5.100	4.700	4.710	4.219	3,808,300
2023-10-02	5.490	5.490	5.120	5.120	4.586	3,618,900
2023-09-29	5.350	5.560	5.330	5.500	4.927	4,590,500
2023-09-28	4.980	5.310	4.930	5.250	4.703	4,382,200
2023-09-27	4.950	5.180	4.800	4.990	4.470	5,812,700
2023-09-26	4.990	5.220	4.820	4.900	4.389	4,192,900
2023-09-25	4.990	5.090	4.920	5.020	4.497	3,919,300
2023-09-22	5.250	5.310	5.100	5.100	4.568	2,426,200
2023-09-21	5.310	5.390	5.190	5.190	4.649	3,036,000
2023-09-20	5.150	5.580	5.140	5.420	4.855	5,388,800
2023-09-19	5.210	5.230	5.120	5.120	4.586	2,849,900
2023-09-18	5.150	5.320	5.100	5.220	4.676	2,815,400
2023-09-15	5.540	5.560	5.110	5.180	4.640	5,363,500
2023-09-14	5.650	5.660	5.450	5.520	4.944	3,749,200
2023-09-13	5.500	5.800	5.430	5.600	5.016	3,484,500
2023-09-12	5.360	5.570	5.360	5.510	4.936	2,356,100
2023-09-11	5.380	5.460	5.260	5.360	4.801	3,226,700
2023-09-08	5.430	5.460	5.310	5.320	4.765	2,168,000
2023-09-06	5.400	5.570	5.400	5.440	4.873	4,361,600
2023-09-05	5.450	5.490	5.300	5.420	4.855	3,096,400
2023-09-04	5.650	5.700	5.400	5.480	4.909	3,173,300
2023-09-01	5.400	5.640	5.320	5.620	5.034	4,962,000
2023-08-31	5.490	5.490	5.300	5.350	4.792	3,681,000

← NewerPage 13 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.