C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	11.490	11.690	11.340	11.510	11.510	12,641,300
2026-01-26	11.490	11.500	11.100	11.260	11.260	8,555,700
2026-01-23	11.380	11.740	11.250	11.370	11.370	15,101,000
2026-01-22	11.010	11.530	10.860	11.100	11.100	15,489,100
2026-01-21	10.270	10.980	10.240	10.890	10.890	21,039,200
2026-01-20	9.650	10.280	9.530	10.090	10.090	12,852,300
2026-01-19	9.500	9.670	9.440	9.670	9.670	5,747,300
2026-01-16	9.960	10.020	9.440	9.510	9.510	13,897,900
2026-01-15	10.560	10.560	9.940	9.940	9.940	11,628,900
2026-01-14	10.400	10.730	10.370	10.480	10.480	7,550,000
2026-01-13	10.460	10.580	10.270	10.270	10.270	6,108,100
2026-01-12	10.750	10.770	10.430	10.510	10.510	7,060,900
2026-01-09	10.760	11.000	10.650	10.790	10.790	11,276,200
2026-01-08	10.460	10.690	10.350	10.680	10.680	9,715,100
2026-01-07	10.640	10.660	10.100	10.460	10.460	30,591,200
2026-01-06	10.580	10.760	10.310	10.690	10.690	21,458,900
2026-01-05	12.420	12.840	10.340	10.460	10.460	31,666,100
2026-01-02	12.830	12.910	12.410	12.410	12.410	7,625,600
2025-12-30	12.570	12.950	12.570	12.760	12.760	5,842,600
2025-12-29	12.620	12.710	12.430	12.440	12.440	3,235,900
2025-12-26	12.660	12.820	12.540	12.690	12.690	2,488,400
2025-12-23	12.450	13.270	12.440	13.160	13.160	9,315,300
2025-12-22	12.820	12.840	12.360	12.370	11.848	5,628,800
2025-12-19	12.970	13.120	12.740	12.740	12.203	8,847,100
2025-12-18	12.950	12.980	12.680	12.920	12.375	5,967,200
2025-12-17	13.040	13.190	12.640	12.890	12.347	13,170,200
2025-12-16	13.620	13.630	13.050	13.170	12.615	15,918,000
2025-12-15	13.750	14.200	13.650	13.850	13.266	15,494,600
2025-12-12	13.510	13.930	13.310	13.540	12.969	11,665,300
2025-12-11	13.510	13.700	13.310	13.500	12.931	10,661,000
2025-12-10	14.160	14.160	13.460	13.510	12.940	20,457,400
2025-12-09	13.920	14.200	13.300	14.070	13.477	18,868,600
2025-12-08	14.440	14.500	13.820	14.090	13.496	21,011,900
2025-12-05	15.000	15.580	14.100	14.260	13.659	32,242,500
2025-12-04	17.130	17.410	15.480	15.480	14.827	73,559,900
2025-12-03	17.330	17.480	16.800	17.020	16.302	4,807,100
2025-12-02	17.070	17.760	17.020	17.320	16.590	5,046,300
2025-12-01	17.770	17.940	16.920	17.000	16.283	4,945,300
2025-11-28	18.660	18.740	17.650	17.760	17.011	4,475,500
2025-11-27	18.400	18.730	18.400	18.700	17.912	1,618,600
2025-11-26	18.170	18.650	18.080	18.500	17.720	4,617,100
2025-11-25	17.700	18.320	17.610	18.240	17.471	3,286,900
2025-11-24	17.060	17.700	17.060	17.600	16.858	2,481,000
2025-11-21	16.830	17.280	16.610	17.100	16.379	2,959,300
2025-11-19	17.130	17.270	16.930	16.930	16.216	1,945,800
2025-11-18	16.830	17.410	16.660	17.150	16.427	1,994,100
2025-11-17	17.400	17.520	16.980	17.050	16.331	1,969,600
2025-11-14	16.960	17.950	16.950	17.470	16.733	2,470,100
2025-11-13	17.430	17.540	16.790	17.090	16.369	2,757,700
2025-11-12	17.780	18.200	17.360	17.470	16.733	3,165,200
2025-11-11	16.970	18.200	16.920	18.060	17.299	6,131,000
2025-11-10	16.690	16.970	16.410	16.820	16.111	4,579,000
2025-11-07	16.310	17.240	16.310	16.580	15.881	6,679,400
2025-11-06	17.300	17.460	16.390	16.390	15.699	5,587,300
2025-11-05	15.980	17.560	15.980	17.340	16.609	9,515,400
2025-11-04	15.750	16.160	15.720	15.980	15.306	3,508,300
2025-11-03	16.300	16.450	15.760	15.860	15.191	3,997,300
2025-10-31	16.610	16.770	15.990	16.250	15.565	4,490,900
2025-10-30	16.450	16.870	16.340	16.520	15.823	2,664,000
2025-10-29	16.410	16.720	16.400	16.650	15.948	3,117,600

← NewerPage 4 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.