C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.350	9.700	9.290	9.640	9.640	5,703,800
2026-07-21	9.580	9.750	9.270	9.310	9.310	8,731,900
2026-07-20	9.780	9.890	9.550	9.570	9.570	4,625,300
2026-07-17	9.940	9.980	9.590	9.750	9.750	8,341,200
2026-07-16	10.300	10.310	9.850	9.980	9.980	7,935,400
2026-07-15	10.480	10.490	10.180	10.340	10.340	5,605,900
2026-07-14	10.370	10.530	10.130	10.480	10.480	4,017,800
2026-07-13	10.650	10.650	10.220	10.290	10.290	4,391,100
2026-07-10	10.760	10.950	10.580	10.680	10.680	5,365,300
2026-07-09	10.160	10.370	10.100	10.320	10.320	2,902,400
2026-07-08	10.140	10.170	9.980	10.130	10.130	5,232,700
2026-07-07	10.710	10.800	10.100	10.220	10.220	11,107,700
2026-07-06	10.940	10.940	10.630	10.660	10.660	5,263,200
2026-07-03	10.910	11.120	10.830	10.990	10.990	2,761,800
2026-07-02	10.870	11.240	10.800	10.840	10.840	6,547,200
2026-07-01	10.500	10.930	10.460	10.760	10.760	5,360,400
2026-06-30	10.880	10.960	10.550	10.750	10.750	7,596,200
2026-06-29	11.070	11.120	10.830	11.020	11.020	4,285,700
2026-06-26	10.710	11.170	10.540	11.020	11.020	5,968,600
2026-06-25	10.800	10.870	10.420	10.700	10.700	7,252,600
2026-06-24	9.740	10.680	9.710	10.680	10.680	13,445,400
2026-06-23	9.690	9.880	9.560	9.810	9.810	6,326,400
2026-06-22	9.940	10.250	9.790	9.790	9.790	6,705,800
2026-06-19	9.700	9.970	9.540	9.910	9.910	7,914,000
2026-06-18	10.150	10.320	9.710	9.710	9.710	11,244,500
2026-06-17	10.410	10.500	10.020	10.090	10.090	6,733,400
2026-06-16	10.690	10.740	10.210	10.310	10.310	10,421,300
2026-06-15	11.300	11.480	10.610	10.800	10.800	10,014,700
2026-06-12	11.000	11.290	10.810	10.960	10.960	7,484,000
2026-06-11	10.980	11.270	10.610	11.220	11.220	8,572,600
2026-06-10	11.100	11.140	10.720	10.960	10.960	7,020,200
2026-06-09	11.390	11.630	11.100	11.190	11.190	4,912,000
2026-06-08	11.320	11.390	11.050	11.230	11.230	6,331,100
2026-06-05	10.820	11.520	10.800	11.370	11.370	10,485,000
2026-06-03	11.180	11.190	10.720	10.950	10.950	8,538,300
2026-06-02	11.400	11.590	11.300	11.460	11.460	3,313,300
2026-06-01	11.700	11.770	11.300	11.330	11.330	4,653,100
2026-05-29	11.450	11.580	11.200	11.580	11.580	5,703,000
2026-05-28	11.480	11.640	11.210	11.440	11.440	5,690,800
2026-05-27	11.660	11.710	11.310	11.380	11.380	5,352,900
2026-05-26	11.800	11.850	11.270	11.370	11.370	8,838,900
2026-05-25	11.390	11.980	11.300	11.940	11.940	8,590,600
2026-05-22	11.140	11.510	11.060	11.190	11.190	9,341,800
2026-05-21	11.110	11.330	10.810	11.170	11.170	5,713,400
2026-05-20	10.660	11.300	10.660	11.150	11.150	9,533,100
2026-05-19	10.800	10.990	10.480	10.540	10.540	5,492,000
2026-05-18	11.020	11.230	10.870	11.060	11.060	5,817,200
2026-05-15	10.650	11.070	10.640	10.990	10.990	8,234,000
2026-05-14	10.580	11.130	10.580	11.050	11.050	9,123,600
2026-05-13	10.780	11.180	10.280	10.440	10.440	17,549,600
2026-05-12	11.190	11.360	10.850	10.970	10.970	7,232,900
2026-05-11	12.150	12.150	11.290	11.290	11.290	10,265,100
2026-05-08	12.180	12.430	12.000	12.230	12.230	7,487,700
2026-05-07	12.350	12.500	11.860	12.040	12.040	8,139,100
2026-05-06	11.940	13.030	11.880	12.280	12.280	24,241,100
2026-05-05	11.210	11.470	11.140	11.470	11.470	7,597,900
2026-05-04	11.230	11.460	11.090	11.150	11.150	6,800,000
2026-04-30	11.170	11.390	11.100	11.320	11.320	6,479,100
2026-04-29	11.200	11.280	10.880	10.960	10.960	9,226,000
2026-04-28	11.100	11.350	10.910	11.350	11.350	6,007,100

← NewerPage 2 of 21 · 1,246 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.