C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	17.490	17.590	17.080	17.410	16.676	2,022,100
2025-08-04	17.350	17.720	16.950	17.430	16.695	2,372,000
2025-08-01	16.950	17.340	16.820	17.070	16.350	2,323,300
2025-07-31	16.260	16.800	16.020	16.470	15.776	2,928,600
2025-07-30	15.920	16.830	15.710	16.610	15.910	2,300,500
2025-07-29	15.760	16.300	15.550	16.100	15.421	4,073,900
2025-07-28	16.010	16.320	15.100	15.420	14.770	2,855,300
2025-07-25	16.760	16.960	15.810	15.960	15.287	2,197,000
2025-07-24	17.030	17.190	16.560	16.760	16.053	2,325,600
2025-07-23	16.590	17.430	16.590	17.270	16.542	2,496,000
2025-07-22	16.810	17.320	16.590	16.590	15.891	2,982,800
2025-07-21	16.650	17.010	16.610	16.780	16.072	1,932,500
2025-07-18	16.720	16.980	16.530	16.530	15.833	2,346,600
2025-07-17	17.040	17.200	16.820	16.930	16.216	1,478,800
2025-07-16	17.500	17.530	16.430	17.010	16.293	5,558,000
2025-07-15	17.350	17.840	17.040	17.540	16.800	2,524,900
2025-07-14	17.500	17.500	16.510	17.290	16.561	5,357,300
2025-07-11	18.500	18.610	17.650	17.650	16.906	2,778,500
2025-07-10	18.770	18.900	18.310	18.600	17.816	3,671,700
2025-07-09	19.850	20.190	19.100	19.280	18.467	1,702,400
2025-07-08	20.300	20.300	19.600	19.830	18.994	2,524,600
2025-07-07	19.770	20.220	19.720	20.220	19.367	2,222,800
2025-07-04	20.650	20.940	19.730	19.730	18.898	2,686,300
2025-07-03	19.700	21.300	19.650	20.650	19.779	5,553,400
2025-07-02	20.380	20.380	19.350	19.600	18.774	3,697,300
2025-07-01	19.800	20.400	19.750	20.210	19.358	3,882,800
2025-06-30	19.750	20.210	19.460	19.660	18.831	3,439,700
2025-06-27	18.940	19.940	18.820	19.940	19.099	3,783,400
2025-06-26	18.380	19.230	18.180	19.040	18.237	2,854,400
2025-06-25	17.500	18.300	17.250	18.260	17.490	3,037,500
2025-06-24	17.200	17.830	16.910	17.470	16.733	2,837,400
2025-06-23	16.960	17.150	16.570	17.020	16.302	2,034,400
2025-06-20	17.300	17.350	16.870	16.890	16.178	1,961,700
2025-06-18	17.140	17.680	16.870	17.420	16.686	2,310,000
2025-06-17	17.140	17.360	16.870	17.300	16.571	1,306,400
2025-06-16	16.860	17.350	16.670	17.130	16.408	2,574,100
2025-06-13	17.150	17.350	16.640	16.650	15.948	2,870,200
2025-06-12	17.760	17.870	17.370	17.400	16.666	2,661,400
2025-06-11	17.880	18.200	17.680	17.910	17.155	1,613,100
2025-06-10	17.510	18.150	17.500	18.010	17.251	1,727,800
2025-06-09	17.000	17.310	16.700	17.230	16.504	3,387,600
2025-06-06	17.470	17.740	16.820	17.100	16.379	3,088,500
2025-06-05	17.880	18.100	17.470	17.480	16.743	2,249,700
2025-06-04	17.890	18.180	17.630	17.770	17.021	1,561,700
2025-06-03	17.370	17.900	17.300	17.800	17.049	3,089,400
2025-06-02	17.950	18.370	17.080	17.360	16.628	3,091,500
2025-05-30	17.770	18.020	17.160	17.830	17.078	2,157,400
2025-05-29	17.960	18.070	17.620	17.710	16.963	1,585,600
2025-05-28	17.560	17.990	17.200	17.990	17.231	2,009,500
2025-05-27	17.660	18.200	17.570	17.590	16.848	3,139,000
2025-05-26	16.950	17.360	16.780	17.210	16.484	1,522,400
2025-05-23	16.850	17.080	16.420	17.060	16.341	2,966,600
2025-05-22	16.790	17.500	16.790	17.150	16.427	3,777,200
2025-05-21	17.540	17.540	16.420	16.700	15.996	5,415,400
2025-05-20	17.650	17.750	17.000	17.560	16.820	3,266,700
2025-05-19	16.560	17.680	16.450	17.580	16.839	3,363,500
2025-05-16	16.290	16.780	16.280	16.610	15.910	2,463,000
2025-05-15	15.900	16.880	15.900	16.500	15.804	3,369,400
2025-05-14	15.900	16.350	15.810	15.980	15.306	3,936,500
2025-05-13	15.300	16.040	15.270	15.940	15.268	3,508,600

← NewerPage 6 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.