C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	5.700	5.720	5.460	5.500	4.927	3,032,100
2023-08-29	5.680	5.820	5.470	5.690	5.097	3,286,000
2023-08-28	6.030	6.040	5.470	5.660	5.070	7,906,800
2023-08-25	6.410	6.430	5.980	5.980	5.357	3,247,600
2023-08-24	6.480	6.610	6.360	6.430	5.760	3,395,700
2023-08-23	6.200	6.550	6.120	6.480	5.804	3,142,700
2023-08-22	6.070	6.160	5.900	6.140	5.500	4,158,800
2023-08-21	6.190	6.220	5.960	5.990	5.365	3,510,600
2023-08-18	6.120	6.370	5.820	6.230	5.580	5,405,200
2023-08-17	6.510	6.530	6.130	6.170	5.527	3,744,800
2023-08-16	6.580	6.630	6.280	6.430	5.760	5,897,000
2023-08-15	6.600	6.690	6.300	6.560	5.876	5,105,700
2023-08-14	6.700	6.860	6.530	6.620	5.930	5,683,800
2023-08-11	6.180	6.900	5.920	6.700	6.001	15,335,200
2023-08-10	5.800	5.930	5.780	5.840	5.231	2,440,700
2023-08-09	5.740	5.950	5.670	5.700	5.106	3,345,000
2023-08-08	5.780	5.880	5.550	5.740	5.142	3,099,900
2023-08-07	6.170	6.170	5.810	5.830	5.222	3,282,800
2023-08-04	5.810	6.170	5.800	6.140	5.500	4,666,200
2023-08-03	5.960	6.080	5.780	5.830	5.222	4,853,200
2023-08-02	5.970	6.020	5.690	5.820	5.213	6,874,400
2023-08-01	5.650	5.920	5.450	5.910	5.294	5,677,300
2023-07-31	5.550	5.880	5.550	5.700	5.106	3,571,100
2023-07-28	5.550	5.550	5.440	5.500	4.927	1,281,500
2023-07-27	5.620	5.660	5.450	5.480	4.909	1,747,300
2023-07-26	5.490	5.630	5.410	5.600	5.016	1,945,300
2023-07-25	5.560	5.750	5.450	5.490	4.918	3,865,600
2023-07-24	5.530	5.570	5.330	5.490	4.918	2,320,000
2023-07-21	5.300	5.640	5.300	5.490	4.918	3,946,200
2023-07-20	5.410	5.460	5.220	5.320	4.765	2,200,400
2023-07-19	5.410	5.470	5.320	5.380	4.819	2,646,000
2023-07-18	5.150	5.500	5.140	5.420	4.855	5,384,000
2023-07-17	4.880	5.180	4.840	5.170	4.631	5,070,700
2023-07-14	5.300	5.350	4.780	4.890	4.380	15,771,400
2023-07-13	5.820	5.950	5.450	5.560	4.980	4,692,200
2023-07-12	5.650	6.080	5.650	5.810	5.204	7,685,700
2023-07-11	5.570	5.580	5.300	5.560	4.980	3,857,700
2023-07-10	5.730	5.740	5.540	5.570	4.989	2,082,300
2023-07-07	5.590	5.800	5.550	5.740	5.142	2,906,900
2023-07-06	5.680	5.700	5.500	5.550	4.971	3,192,100
2023-07-05	5.460	5.820	5.420	5.760	5.159	4,110,900
2023-07-04	5.390	5.550	5.320	5.510	4.936	2,828,200
2023-07-03	5.450	5.490	5.270	5.390	4.828	7,170,100
2023-06-30	5.570	5.740	5.370	5.430	4.864	6,319,400
2023-06-29	5.330	5.520	5.290	5.500	4.927	3,617,100
2023-06-28	5.180	5.520	5.140	5.290	4.738	3,047,900
2023-06-27	5.500	5.740	5.090	5.220	4.676	7,878,800
2023-06-26	5.420	5.420	5.250	5.370	4.810	2,732,500
2023-06-23	5.250	5.500	5.120	5.430	4.864	6,765,200
2023-06-22	5.190	5.300	5.010	5.200	4.658	4,737,400
2023-06-21	5.260	5.440	5.180	5.350	4.792	4,163,100
2023-06-20	4.930	5.320	4.870	5.260	4.712	6,059,500
2023-06-19	4.820	4.970	4.790	4.930	4.416	1,994,200
2023-06-16	4.930	5.000	4.760	4.820	4.317	4,577,400
2023-06-15	5.250	5.320	4.810	4.980	4.461	10,214,700
2023-06-14	4.730	5.240	4.620	5.220	4.676	8,037,600
2023-06-13	4.950	5.010	4.620	4.680	4.192	4,358,900
2023-06-12	4.760	5.070	4.660	4.900	4.389	6,649,300
2023-06-09	4.860	4.910	4.680	4.750	4.255	5,651,200
2023-06-07	5.040	5.100	4.700	4.810	4.309	6,695,200

← NewerPage 14 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.