C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3.110	3.170	2.920	3.000	2.687	5,291,400
2023-03-08	2.950	3.170	2.940	3.110	2.786	7,104,000
2023-03-07	2.860	3.040	2.850	2.960	2.651	7,171,800
2023-03-06	2.770	2.900	2.650	2.890	2.589	11,544,300
2023-03-03	2.210	2.800	2.180	2.720	2.436	20,771,000
2023-03-02	2.320	2.340	2.150	2.180	1.953	10,060,700
2023-03-01	2.030	2.080	1.880	1.940	1.738	4,346,800
2023-02-28	2.040	2.110	2.020	2.020	1.809	2,534,500
2023-02-27	1.990	2.070	1.980	2.030	1.818	2,628,700
2023-02-24	2.050	2.100	2.010	2.010	1.800	1,669,300
2023-02-23	2.020	2.060	1.980	2.040	1.827	3,707,800
2023-02-22	2.140	2.160	2.010	2.020	1.809	2,336,300
2023-02-17	2.240	2.290	2.140	2.140	1.917	5,027,900
2023-02-16	2.290	2.340	2.230	2.250	2.015	2,969,500
2023-02-15	2.230	2.340	2.190	2.300	2.060	3,474,200
2023-02-14	2.290	2.370	2.190	2.220	1.989	2,996,200
2023-02-13	2.280	2.340	2.160	2.290	2.051	5,206,800
2023-02-10	2.400	2.420	2.250	2.280	2.042	5,361,500
2023-02-09	2.560	2.610	2.410	2.410	2.159	3,774,300
2023-02-08	2.630	2.650	2.450	2.560	2.293	6,513,300
2023-02-07	2.710	2.790	2.610	2.610	2.338	4,061,800
2023-02-06	2.900	2.920	2.690	2.710	2.427	3,450,900
2023-02-03	3.050	3.050	2.900	2.900	2.598	2,713,700
2023-02-02	3.040	3.140	3.010	3.060	2.741	4,428,300
2023-02-01	2.970	3.110	2.940	3.060	2.741	5,194,700
2023-01-31	2.890	3.030	2.810	2.980	2.669	7,856,700
2023-01-30	3.140	3.150	2.870	2.890	2.589	4,978,800
2023-01-27	2.980	3.200	2.950	3.110	2.786	5,877,300
2023-01-26	2.900	3.010	2.900	2.980	2.669	3,724,800
2023-01-25	2.820	3.040	2.800	2.940	2.633	5,346,100
2023-01-24	2.810	2.950	2.780	2.820	2.526	6,059,800
2023-01-23	3.060	3.060	2.780	2.800	2.508	7,380,400
2023-01-20	2.510	3.080	2.500	3.070	2.750	16,674,600
2023-01-19	2.500	2.600	2.470	2.500	2.239	3,048,800
2023-01-18	2.650	2.720	2.530	2.550	2.284	5,215,700
2023-01-17	2.660	2.910	2.530	2.610	2.338	16,937,800
2023-01-16	3.000	3.130	2.500	2.710	2.427	29,414,600
2023-01-13	2.530	2.610	2.400	2.430	2.177	4,284,200
2023-01-12	2.490	2.630	2.390	2.550	2.284	7,447,800
2023-01-11	2.550	2.680	2.490	2.630	2.356	4,328,400
2023-01-10	2.340	2.590	2.310	2.560	2.293	4,869,000
2023-01-09	2.330	2.390	2.260	2.360	2.114	5,355,300
2023-01-06	2.270	2.360	2.250	2.350	2.105	5,243,700
2023-01-05	2.250	2.340	2.220	2.310	2.069	4,745,800
2023-01-04	2.140	2.250	2.130	2.250	2.015	2,931,500
2023-01-03	2.190	2.260	2.120	2.120	1.899	3,677,800
2023-01-02	2.280	2.280	2.150	2.200	1.971	1,984,000
2022-12-29	2.330	2.430	2.260	2.290	2.051	3,653,000
2022-12-28	2.150	2.340	2.130	2.340	2.096	4,579,800
2022-12-27	2.190	2.250	2.110	2.150	1.926	3,370,000
2022-12-26	2.170	2.230	2.130	2.180	1.953	2,247,800
2022-12-23	2.090	2.200	2.080	2.170	1.944	4,257,800
2022-12-22	2.130	2.170	2.040	2.080	1.863	5,426,000
2022-12-21	2.240	2.300	2.140	2.150	1.926	5,125,400
2022-12-20	2.100	2.300	2.050	2.250	2.015	8,464,700
2022-12-19	1.970	2.150	1.940	2.100	1.881	7,674,800
2022-12-16	2.090	2.120	1.910	1.950	1.747	8,751,900
2022-12-15	2.130	2.230	2.070	2.080	1.863	3,868,500
2022-12-14	2.150	2.190	2.060	2.160	1.935	6,743,600
2022-12-13	2.340	2.390	2.170	2.180	1.953	3,298,100

← NewerPage 16 of 21 · 1,244 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.