C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	16.780	16.820	15.830	16.320	15.632	6,964,700
2025-10-27	16.860	17.080	16.580	16.880	16.168	1,730,800
2025-10-24	16.900	17.070	16.560	16.690	15.986	1,935,500
2025-10-23	16.900	17.060	16.670	16.740	16.034	2,403,900
2025-10-22	17.130	17.220	16.600	16.620	15.919	2,509,500
2025-10-21	16.680	17.440	16.660	17.120	16.398	2,008,400
2025-10-20	16.680	17.440	16.660	17.050	16.331	4,881,800
2025-10-17	16.180	16.850	16.140	16.590	15.891	3,935,800
2025-10-16	16.160	16.670	16.070	16.300	15.613	4,615,100
2025-10-15	15.640	16.640	15.640	16.330	15.641	5,717,700
2025-10-14	15.510	15.910	15.280	15.750	15.086	2,840,600
2025-10-13	15.350	15.670	15.200	15.530	14.875	2,687,400
2025-10-10	15.310	15.440	14.850	15.140	14.502	4,391,500
2025-10-09	15.240	15.610	15.020	15.200	14.559	3,741,000
2025-10-08	15.240	15.500	15.020	15.380	14.732	3,972,700
2025-10-07	15.200	15.260	14.720	15.120	14.482	6,306,500
2025-10-06	15.770	15.870	15.240	15.420	14.770	3,449,400
2025-10-03	15.740	15.930	15.460	15.840	15.172	2,526,100
2025-10-02	16.250	16.680	15.660	15.800	15.134	4,145,800
2025-10-01	16.500	16.520	15.920	16.300	15.613	2,295,000
2025-09-30	17.010	17.020	16.250	16.390	15.699	3,145,600
2025-09-29	17.400	17.530	16.830	16.830	16.120	2,014,200
2025-09-26	17.100	17.370	16.930	17.020	16.302	2,301,300
2025-09-25	17.400	17.440	16.860	17.000	16.283	3,172,000
2025-09-24	17.490	17.820	17.360	17.500	16.762	2,096,800
2025-09-23	17.370	17.740	17.360	17.550	16.810	2,644,100
2025-09-22	17.660	17.660	17.140	17.290	16.561	2,501,500
2025-09-19	17.700	17.880	17.520	17.760	17.011	8,370,500
2025-09-18	17.900	18.050	17.600	17.610	16.867	1,943,300
2025-09-17	18.380	18.820	17.920	17.960	17.203	4,699,600
2025-09-16	17.860	18.560	17.780	18.410	17.634	4,773,800
2025-09-15	17.900	18.140	17.620	17.770	17.021	2,925,100
2025-09-12	17.720	18.030	17.410	17.590	16.848	3,255,600
2025-09-11	17.540	18.270	17.500	17.910	17.155	4,106,700
2025-09-10	16.790	17.650	16.720	17.470	16.733	4,362,900
2025-09-09	17.310	17.530	16.640	16.670	15.967	4,247,000
2025-09-08	17.370	17.390	16.730	17.110	16.389	2,651,600
2025-09-05	17.410	17.920	17.060	17.250	16.523	3,544,400
2025-09-04	17.040	17.240	16.850	17.240	16.513	2,838,700
2025-09-03	16.780	17.160	16.540	17.000	16.283	3,453,300
2025-09-02	17.070	17.140	16.570	16.660	15.958	5,315,600
2025-09-01	17.050	17.430	16.830	17.300	16.571	3,279,200
2025-08-29	17.110	17.330	16.800	16.800	16.092	8,331,500
2025-08-28	16.760	17.270	16.700	16.850	16.140	3,743,800
2025-08-27	16.740	16.820	16.360	16.550	15.852	2,844,700
2025-08-26	16.630	16.900	16.430	16.610	15.910	5,889,500
2025-08-25	16.520	17.040	16.260	16.680	15.977	4,234,000
2025-08-22	15.870	16.860	15.750	16.340	15.651	5,416,700
2025-08-21	15.600	16.040	15.290	15.700	15.038	4,503,900
2025-08-20	15.660	15.980	15.390	15.550	14.894	3,159,000
2025-08-19	15.710	15.750	15.220	15.480	14.827	3,197,000
2025-08-18	15.000	16.160	15.000	15.910	15.239	5,451,400
2025-08-15	15.150	15.450	14.880	14.950	14.320	3,738,800
2025-08-14	15.600	15.650	15.080	15.100	14.463	3,494,800
2025-08-13	15.950	16.100	14.990	15.680	15.019	6,839,800
2025-08-12	17.010	17.050	15.800	16.030	15.354	4,599,900
2025-08-11	16.370	16.910	16.370	16.490	15.795	1,773,300
2025-08-08	17.150	17.400	16.360	16.490	15.795	4,571,200
2025-08-07	18.250	18.420	17.070	17.070	16.350	9,116,700
2025-08-06	17.600	18.780	17.370	18.630	17.844	5,123,900

← NewerPage 5 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.