C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.830	15.300	14.470	15.290	14.645	3,532,400
2025-05-09	14.500	14.850	14.180	14.710	14.090	3,174,900
2025-05-08	13.650	15.150	13.590	14.600	13.984	9,693,700
2025-05-07	12.870	12.980	12.410	12.880	12.337	3,185,000
2025-05-06	12.850	13.050	12.650	12.840	12.299	1,825,000
2025-05-05	13.210	13.360	12.710	12.770	12.232	2,930,300
2025-05-02	13.280	13.280	12.900	13.210	12.653	3,227,900
2025-04-30	13.030	13.540	12.830	13.310	12.749	2,641,300
2025-04-29	13.310	13.470	13.040	13.090	12.223	4,764,500
2025-04-28	13.410	13.630	13.300	13.420	12.531	2,276,700
2025-04-25	13.370	13.660	13.230	13.420	12.531	3,705,800
2025-04-24	12.920	13.490	12.840	13.430	12.540	3,745,700
2025-04-23	12.780	13.090	12.680	12.920	12.064	4,547,200
2025-04-22	12.630	12.830	12.550	12.660	11.821	2,456,200
2025-04-17	12.400	12.870	12.300	12.720	11.877	2,834,400
2025-04-16	12.290	12.660	12.180	12.350	11.532	2,739,500
2025-04-15	12.400	12.460	12.150	12.450	11.625	3,019,200
2025-04-14	12.190	12.640	12.170	12.420	11.597	3,596,700
2025-04-11	11.840	12.160	11.710	12.050	11.251	4,056,000
2025-04-10	11.570	11.790	11.290	11.700	10.925	2,979,100
2025-04-09	10.600	11.750	10.540	11.610	10.841	4,047,500
2025-04-08	11.120	11.330	10.710	10.830	10.112	3,075,500
2025-04-07	11.070	11.360	10.600	10.920	10.196	4,039,000
2025-04-04	11.700	11.700	11.060	11.320	10.570	4,512,700
2025-04-03	11.520	12.280	11.430	12.050	11.251	5,397,200
2025-04-02	11.030	11.850	11.030	11.660	10.887	4,710,600
2025-04-01	10.620	11.250	10.620	11.080	10.346	4,005,100
2025-03-31	10.950	10.970	10.510	10.620	9.916	2,898,700
2025-03-28	11.260	11.260	10.780	11.040	10.308	2,413,100
2025-03-27	11.200	11.450	11.010	11.270	10.523	3,237,400
2025-03-26	10.780	11.340	10.780	11.120	10.383	4,272,600
2025-03-25	10.430	10.970	10.390	10.750	10.038	2,207,600
2025-03-24	10.450	10.520	10.230	10.330	9.645	2,293,900
2025-03-21	10.310	10.490	10.180	10.370	9.683	3,211,700
2025-03-20	10.940	10.990	10.300	10.330	9.645	5,418,500
2025-03-19	10.860	11.150	10.720	11.100	10.364	4,029,100
2025-03-18	10.750	10.940	10.580	10.810	10.094	3,107,600
2025-03-17	10.810	11.100	10.710	10.850	10.131	2,512,200
2025-03-14	10.260	10.790	10.220	10.790	10.075	3,811,800
2025-03-13	10.340	10.390	10.030	10.160	9.487	3,323,100
2025-03-12	10.340	10.600	10.230	10.430	9.739	3,514,000
2025-03-11	10.450	10.480	9.890	10.360	9.673	6,512,100
2025-03-10	10.340	10.770	10.290	10.420	9.730	3,568,400
2025-03-07	9.920	10.570	9.800	10.520	9.823	6,657,400
2025-03-06	9.740	10.230	9.610	9.640	9.001	5,314,500
2025-03-05	9.980	9.980	9.530	9.660	9.020	3,135,300
2025-02-28	9.720	10.460	9.720	9.870	9.216	9,373,900
2025-02-27	9.410	10.240	9.100	9.860	9.207	11,464,600
2025-02-26	9.290	9.340	8.950	8.950	8.357	3,737,100
2025-02-25	9.200	9.360	9.100	9.170	8.562	2,412,200
2025-02-24	9.850	9.900	9.140	9.190	8.581	2,699,300
2025-02-21	9.920	10.020	9.540	9.790	9.141	4,639,500
2025-02-20	10.110	10.220	9.920	10.000	9.337	3,055,900
2025-02-19	10.200	10.260	10.020	10.050	9.384	2,753,800
2025-02-18	10.620	10.680	10.160	10.340	9.655	3,610,600
2025-02-17	10.300	10.780	10.300	10.640	9.935	2,497,700
2025-02-14	9.640	10.380	9.610	10.300	9.617	4,921,800
2025-02-13	9.390	9.510	9.270	9.430	8.805	2,282,200
2025-02-12	9.710	9.750	9.340	9.370	8.749	2,774,200
2025-02-11	9.720	10.020	9.680	9.870	9.216	2,270,500

← NewerPage 7 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.