C&A Modas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 9.720 | 10.070 | 9.710 | 9.780 | 9.132 | 1,788,100 |
| 2025-02-07 | 9.970 | 10.030 | 9.590 | 9.650 | 9.011 | 4,544,000 |
| 2025-02-06 | 9.400 | 9.770 | 9.400 | 9.700 | 9.057 | 2,259,900 |
| 2025-02-05 | 9.700 | 9.700 | 9.290 | 9.470 | 8.842 | 2,011,300 |
| 2025-02-04 | 9.770 | 9.810 | 9.320 | 9.580 | 8.945 | 3,480,800 |
| 2025-02-03 | 9.690 | 9.960 | 9.640 | 9.750 | 9.104 | 2,088,300 |
| 2025-01-31 | 9.770 | 9.990 | 9.730 | 9.790 | 9.141 | 3,234,900 |
| 2025-01-30 | 9.290 | 10.000 | 9.250 | 9.850 | 9.197 | 7,000,600 |
| 2025-01-29 | 9.630 | 9.630 | 9.230 | 9.250 | 8.637 | 4,696,400 |
| 2025-01-28 | 9.250 | 9.690 | 9.200 | 9.500 | 8.870 | 3,554,800 |
| 2025-01-27 | 8.700 | 9.390 | 8.690 | 9.310 | 8.693 | 4,658,500 |
| 2025-01-24 | 8.500 | 8.970 | 8.500 | 8.790 | 8.208 | 4,380,500 |
| 2025-01-23 | 8.700 | 8.720 | 8.360 | 8.620 | 8.049 | 4,987,000 |
| 2025-01-22 | 8.350 | 8.720 | 8.340 | 8.640 | 8.067 | 4,465,300 |
| 2025-01-21 | 8.090 | 8.270 | 8.010 | 8.260 | 7.713 | 3,494,700 |
| 2025-01-20 | 7.930 | 8.220 | 7.890 | 8.140 | 7.601 | 1,629,200 |
| 2025-01-17 | 7.900 | 8.040 | 7.760 | 7.990 | 7.461 | 4,282,900 |
| 2025-01-16 | 8.320 | 8.320 | 7.780 | 7.800 | 7.283 | 5,833,700 |
| 2025-01-15 | 8.080 | 8.360 | 8.010 | 8.360 | 7.806 | 5,464,500 |
| 2025-01-14 | 7.970 | 8.130 | 7.830 | 7.990 | 7.461 | 6,717,200 |
| 2025-01-13 | 7.760 | 7.860 | 7.490 | 7.780 | 7.264 | 3,438,000 |
| 2025-01-10 | 7.740 | 7.890 | 7.630 | 7.720 | 7.208 | 5,252,400 |
| 2025-01-09 | 7.670 | 7.790 | 7.600 | 7.700 | 7.190 | 2,780,600 |
| 2025-01-08 | 7.950 | 8.100 | 7.640 | 7.700 | 7.190 | 5,756,000 |
| 2025-01-07 | 7.930 | 8.230 | 7.870 | 8.060 | 7.526 | 5,991,200 |
| 2025-01-06 | 7.620 | 7.790 | 7.530 | 7.790 | 7.274 | 5,081,300 |
| 2025-01-03 | 7.470 | 7.590 | 7.380 | 7.440 | 6.947 | 5,051,000 |
| 2025-01-02 | 7.910 | 7.940 | 7.320 | 7.470 | 6.975 | 7,282,600 |
| 2024-12-30 | 8.520 | 8.580 | 7.980 | 8.050 | 7.517 | 5,347,400 |
| 2024-12-27 | 8.900 | 8.930 | 8.260 | 8.470 | 7.587 | 4,956,800 |
| 2024-12-26 | 9.230 | 9.310 | 8.800 | 8.800 | 7.882 | 3,632,900 |
| 2024-12-23 | 9.650 | 9.730 | 9.170 | 9.170 | 8.214 | 2,696,000 |
| 2024-12-20 | 9.600 | 9.970 | 9.370 | 9.750 | 8.733 | 5,127,000 |
| 2024-12-19 | 9.500 | 9.640 | 9.180 | 9.640 | 8.635 | 7,579,400 |
| 2024-12-18 | 9.900 | 10.030 | 9.250 | 9.450 | 8.465 | 4,674,700 |
| 2024-12-17 | 10.000 | 10.150 | 9.620 | 10.020 | 8.975 | 6,142,100 |
| 2024-12-16 | 9.920 | 10.060 | 9.720 | 9.870 | 8.841 | 2,711,300 |
| 2024-12-13 | 10.260 | 10.500 | 9.840 | 9.910 | 8.877 | 4,484,000 |
| 2024-12-12 | 10.850 | 10.860 | 10.070 | 10.250 | 9.181 | 3,814,300 |
| 2024-12-11 | 10.850 | 11.250 | 10.590 | 10.900 | 9.764 | 4,552,800 |
| 2024-12-10 | 10.360 | 10.790 | 10.320 | 10.760 | 9.638 | 3,728,900 |
| 2024-12-09 | 10.170 | 10.530 | 10.070 | 10.190 | 9.128 | 2,896,800 |
| 2024-12-06 | 10.290 | 10.490 | 9.970 | 10.060 | 9.011 | 4,977,300 |
| 2024-12-05 | 10.500 | 10.730 | 10.140 | 10.260 | 9.190 | 7,256,000 |
| 2024-12-04 | 10.390 | 10.610 | 10.080 | 10.220 | 9.154 | 5,572,900 |
| 2024-12-03 | 10.350 | 10.620 | 10.090 | 10.410 | 9.325 | 4,554,800 |
| 2024-12-02 | 10.580 | 10.660 | 10.150 | 10.330 | 9.253 | 4,018,600 |
| 2024-11-29 | 10.400 | 10.580 | 9.820 | 10.570 | 9.468 | 14,865,400 |
| 2024-11-28 | 11.850 | 11.910 | 10.120 | 10.380 | 9.298 | 11,251,800 |
| 2024-11-27 | 12.660 | 12.830 | 11.830 | 11.940 | 10.695 | 5,633,000 |
| 2024-11-26 | 12.690 | 12.730 | 12.340 | 12.630 | 11.313 | 7,231,300 |
| 2024-11-25 | 12.450 | 12.760 | 12.390 | 12.570 | 11.259 | 3,447,100 |
| 2024-11-22 | 12.350 | 12.610 | 11.950 | 12.450 | 11.152 | 5,679,300 |
| 2024-11-21 | 12.330 | 12.360 | 11.940 | 12.260 | 10.982 | 3,263,500 |
| 2024-11-19 | 12.010 | 12.510 | 11.910 | 12.390 | 11.098 | 7,243,900 |
| 2024-11-18 | 11.700 | 12.060 | 11.470 | 11.990 | 10.740 | 8,486,200 |
| 2024-11-14 | 11.520 | 12.000 | 11.350 | 11.550 | 10.346 | 63,226,600 |
| 2024-11-13 | 13.040 | 13.300 | 12.900 | 13.120 | 11.752 | 2,720,000 |
| 2024-11-12 | 13.400 | 13.500 | 12.850 | 12.940 | 11.591 | 1,595,200 |
| 2024-11-11 | 12.760 | 13.610 | 12.700 | 13.460 | 12.057 | 4,291,300 |
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.