C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.590	11.660	11.120	11.200	11.200	8,499,800
2026-04-24	11.780	11.810	11.410	11.550	11.550	8,616,500
2026-04-23	12.460	12.520	11.700	11.740	11.740	9,817,200
2026-04-22	12.970	12.970	12.390	12.470	12.470	5,161,000
2026-04-20	13.250	13.250	12.880	12.980	12.980	5,106,400
2026-04-17	13.470	13.800	13.270	13.270	13.270	8,568,200
2026-04-16	13.280	13.500	12.970	13.050	13.050	4,667,000
2026-04-15	13.080	13.250	12.700	13.200	13.200	8,263,400
2026-04-14	13.490	13.740	13.000	13.210	13.210	6,881,200
2026-04-13	13.350	13.700	13.110	13.490	13.490	9,032,500
2026-04-10	13.420	13.830	13.220	13.600	13.600	20,832,700
2026-04-09	12.680	13.390	12.560	13.290	13.290	9,128,100
2026-04-08	12.700	12.880	12.500	12.650	12.650	9,737,200
2026-04-07	11.910	11.980	11.460	11.820	11.820	9,549,400
2026-04-06	12.140	12.220	11.730	11.960	11.960	4,960,800
2026-04-02	11.790	12.560	11.550	12.040	12.040	10,187,100
2026-04-01	12.200	12.470	11.940	12.210	12.210	10,852,300
2026-03-31	11.780	12.180	11.660	12.100	12.100	7,528,800
2026-03-30	12.280	12.280	11.390	11.480	11.480	11,367,200
2026-03-27	12.150	12.420	11.660	12.000	12.000	8,860,100
2026-03-26	12.140	12.430	12.030	12.180	12.180	5,766,200
2026-03-25	12.250	12.630	12.120	12.410	12.410	8,861,800
2026-03-24	11.760	12.080	11.520	11.940	11.940	4,749,600
2026-03-23	11.560	12.000	11.490	11.900	11.900	6,284,000
2026-03-20	11.270	11.330	11.000	11.230	11.230	6,383,300
2026-03-19	10.970	11.590	10.750	11.330	11.330	8,356,600
2026-03-18	11.460	11.680	11.250	11.290	11.290	6,711,700
2026-03-17	11.530	11.860	11.430	11.610	11.610	8,043,100
2026-03-16	11.510	11.720	11.200	11.510	11.510	8,025,600
2026-03-13	11.480	11.670	10.960	11.120	11.120	14,220,300
2026-03-12	11.880	11.920	11.320	11.330	11.330	7,384,400
2026-03-11	11.860	12.260	11.700	12.110	12.110	6,731,100
2026-03-10	11.520	12.410	11.270	12.020	12.020	15,454,900
2026-03-09	11.660	11.800	11.140	11.350	11.350	10,907,700
2026-03-06	11.810	12.070	11.620	11.800	11.800	6,637,200
2026-03-05	12.060	12.290	11.670	11.910	11.910	9,460,300
2026-03-04	12.320	12.670	12.090	12.140	12.140	10,731,300
2026-03-03	12.410	12.410	11.690	12.090	12.090	15,002,900
2026-03-02	12.690	12.950	12.440	12.770	12.770	6,561,600
2026-02-27	13.120	13.180	12.810	12.940	12.940	8,218,200
2026-02-26	12.870	13.520	12.870	13.270	13.270	10,325,600
2026-02-25	12.950	13.450	12.330	12.830	12.830	19,533,300
2026-02-24	12.990	13.000	12.400	12.650	12.650	11,382,700
2026-02-23	13.060	13.120	12.750	12.880	12.880	6,453,200
2026-02-20	13.130	13.180	12.570	13.080	13.080	10,184,300
2026-02-19	12.970	13.300	12.910	13.290	13.290	7,223,900
2026-02-18	13.000	13.170	12.850	12.970	12.970	3,824,400
2026-02-13	12.510	12.860	12.220	12.860	12.860	7,892,900
2026-02-12	12.910	13.020	12.570	12.720	12.720	4,966,600
2026-02-11	12.810	13.220	12.760	12.870	12.870	10,056,300
2026-02-10	13.000	13.080	12.550	12.600	12.600	6,843,600
2026-02-09	13.120	13.200	12.810	13.020	13.020	6,812,600
2026-02-06	12.900	13.330	12.650	13.040	13.040	15,930,800
2026-02-05	12.550	13.040	12.530	12.660	12.660	8,518,000
2026-02-04	12.360	12.850	12.160	12.470	12.470	12,032,100
2026-02-03	12.670	13.090	12.430	12.500	12.500	14,155,600
2026-02-02	12.000	12.500	11.940	12.450	12.450	13,042,700
2026-01-30	11.920	12.370	11.740	11.930	11.930	9,342,100
2026-01-29	12.740	12.750	11.870	12.020	12.020	25,652,900
2026-01-28	11.680	12.670	11.650	12.500	12.500	19,404,700

← NewerPage 3 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.