C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	5.140	5.240	4.950	4.970	4.452	5,177,300
2023-06-05	5.070	5.150	4.800	5.100	4.568	6,247,400
2023-06-02	5.430	5.500	5.040	5.090	4.559	8,152,400
2023-06-01	4.600	5.340	4.520	5.340	4.783	9,976,700
2023-05-31	4.320	4.600	4.300	4.600	4.120	3,478,700
2023-05-30	4.610	4.630	4.330	4.360	3.905	3,937,000
2023-05-29	4.560	4.570	4.410	4.520	4.049	2,372,800
2023-05-26	4.500	4.580	4.360	4.510	4.040	4,247,000
2023-05-25	4.360	4.490	4.300	4.480	4.013	4,187,600
2023-05-24	4.280	4.440	4.120	4.240	3.798	3,446,300
2023-05-23	4.240	4.510	4.230	4.300	3.852	4,348,000
2023-05-22	4.260	4.360	4.210	4.280	3.834	3,483,600
2023-05-19	4.360	4.440	4.200	4.250	3.807	6,191,700
2023-05-18	4.270	4.320	4.090	4.310	3.861	6,670,800
2023-05-17	3.980	4.280	3.960	4.280	3.834	6,160,500
2023-05-16	3.990	4.010	3.850	3.930	3.520	5,715,400
2023-05-15	3.870	4.030	3.710	3.990	3.574	5,411,600
2023-05-12	3.560	3.980	3.530	3.840	3.440	9,725,100
2023-05-11	3.650	3.800	3.620	3.800	3.404	4,925,100
2023-05-10	3.490	3.710	3.490	3.680	3.296	5,129,800
2023-05-09	3.380	3.600	3.340	3.500	3.135	4,259,000
2023-05-08	3.300	3.490	3.290	3.410	3.054	6,228,600
2023-05-05	3.110	3.290	3.080	3.280	2.938	5,337,900
2023-05-04	2.970	3.130	2.950	3.080	2.759	5,400,200
2023-05-03	2.970	3.070	2.860	2.950	2.642	6,141,900
2023-05-02	2.780	3.000	2.640	2.930	2.625	8,626,200
2023-04-28	2.690	2.860	2.660	2.780	2.490	4,247,000
2023-04-27	2.750	2.750	2.650	2.700	2.419	3,614,600
2023-04-26	2.700	2.790	2.630	2.740	2.454	3,951,700
2023-04-25	2.810	2.820	2.680	2.700	2.419	2,771,300
2023-04-24	2.770	2.870	2.750	2.840	2.544	2,105,000
2023-04-20	2.710	2.840	2.640	2.780	2.490	4,312,900
2023-04-19	2.850	2.900	2.670	2.700	2.419	4,935,800
2023-04-18	3.060	3.080	2.850	2.910	2.607	3,770,500
2023-04-17	3.030	3.100	3.010	3.010	2.696	2,017,100
2023-04-14	3.120	3.140	3.000	3.060	2.741	2,756,900
2023-04-13	3.060	3.230	2.990	3.110	2.786	4,826,100
2023-04-12	3.000	3.110	2.990	3.060	2.741	4,183,900
2023-04-11	2.730	2.980	2.710	2.950	2.642	5,354,700
2023-04-10	2.700	2.750	2.640	2.670	2.392	2,555,400
2023-04-06	2.650	2.700	2.620	2.670	2.392	2,624,700
2023-04-05	2.700	2.800	2.590	2.650	2.374	6,355,900
2023-04-04	2.830	2.880	2.650	2.650	2.374	7,258,800
2023-04-03	2.810	2.840	2.710	2.840	2.544	3,009,400
2023-03-31	2.860	2.940	2.720	2.790	2.499	2,922,500
2023-03-30	2.850	3.020	2.820	2.890	2.589	4,371,600
2023-03-29	2.900	2.920	2.740	2.810	2.517	3,021,100
2023-03-28	2.700	2.920	2.660	2.900	2.598	3,159,700
2023-03-27	2.580	2.790	2.580	2.730	2.445	3,948,600
2023-03-24	2.600	2.650	2.410	2.570	2.302	8,035,300
2023-03-23	2.710	2.720	2.510	2.600	2.329	5,291,300
2023-03-22	2.720	2.860	2.640	2.710	2.427	4,450,900
2023-03-21	2.750	2.770	2.700	2.730	2.445	2,400,000
2023-03-20	2.820	2.860	2.710	2.730	2.445	2,571,800
2023-03-17	2.980	2.990	2.840	2.840	2.544	3,019,000
2023-03-16	3.000	3.050	2.940	2.980	2.669	2,894,900
2023-03-15	2.800	3.030	2.780	3.000	2.687	5,393,200
2023-03-14	3.100	3.140	2.850	2.870	2.571	4,540,300
2023-03-13	2.930	3.190	2.860	3.100	2.777	4,540,800
2023-03-10	2.990	3.040	2.860	2.980	2.669	5,267,200

← NewerPage 15 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.