C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.500	12.880	12.350	12.760	11.430	3,180,500
2024-11-07	13.890	14.100	12.510	12.600	11.286	7,627,000
2024-11-06	13.220	13.830	13.090	13.810	12.370	2,195,000
2024-11-05	13.400	13.820	13.230	13.500	12.092	2,964,700
2024-11-04	13.000	13.530	12.900	13.430	12.030	4,070,200
2024-11-01	13.200	13.200	12.690	12.720	11.394	2,002,500
2024-10-31	13.150	13.410	12.820	13.030	11.671	3,123,500
2024-10-30	12.350	13.480	12.350	13.200	11.824	5,623,200
2024-10-29	12.520	12.680	12.280	12.460	11.161	2,046,100
2024-10-28	12.940	13.140	12.480	12.520	11.215	4,038,600
2024-10-25	12.210	13.200	12.210	12.910	11.564	7,040,800
2024-10-24	11.350	12.000	11.210	11.970	10.722	2,823,700
2024-10-23	11.500	11.580	11.270	11.380	10.193	2,300,300
2024-10-22	11.850	12.010	11.590	11.620	10.408	2,418,100
2024-10-21	12.080	12.290	11.890	11.950	10.704	2,389,000
2024-10-18	12.350	12.370	11.970	12.140	10.874	2,683,200
2024-10-17	12.260	12.500	11.940	12.250	10.973	3,665,300
2024-10-16	11.640	12.490	11.590	12.360	11.071	4,315,800
2024-10-15	11.720	11.980	11.490	11.650	10.435	4,676,600
2024-10-14	11.190	11.850	10.890	11.650	10.435	5,861,500
2024-10-11	10.290	11.310	10.290	11.020	9.871	6,482,800
2024-10-10	9.890	10.300	9.760	10.280	9.208	2,116,800
2024-10-09	9.640	9.890	9.640	9.850	8.823	1,510,000
2024-10-08	9.630	9.740	9.550	9.740	8.724	1,840,800
2024-10-07	10.110	10.260	9.600	9.620	8.617	1,908,500
2024-10-04	10.000	10.100	9.860	9.950	8.913	1,258,700
2024-10-03	10.250	10.310	9.910	10.040	8.993	2,332,500
2024-10-02	10.460	10.920	10.320	10.410	9.325	3,120,000
2024-10-01	10.450	10.780	10.280	10.300	9.226	2,433,000
2024-09-30	10.460	10.560	10.160	10.500	9.405	1,310,800
2024-09-27	10.400	10.640	10.310	10.460	9.369	1,380,700
2024-09-26	10.310	10.680	10.310	10.420	9.334	1,643,400
2024-09-25	10.480	10.520	10.120	10.270	9.199	1,200,500
2024-09-24	10.380	10.490	10.130	10.350	9.271	1,652,000
2024-09-23	10.220	10.370	10.100	10.160	9.101	979,200
2024-09-20	10.750	10.840	10.270	10.340	9.262	2,235,000
2024-09-19	10.910	11.080	10.690	10.750	9.629	3,128,500
2024-09-18	10.580	11.200	10.480	10.790	9.665	2,495,300
2024-09-17	10.800	10.910	10.570	10.690	9.575	1,833,800
2024-09-16	10.590	11.100	10.440	10.840	9.710	2,756,600
2024-09-13	10.040	10.620	10.040	10.540	9.441	2,443,600
2024-09-12	10.010	10.050	9.770	9.950	8.913	1,127,400
2024-09-11	10.030	10.200	9.960	10.010	8.966	1,341,400
2024-09-10	9.920	10.140	9.800	10.040	8.993	1,213,500
2024-09-09	10.220	10.390	9.830	9.940	8.904	1,653,000
2024-09-06	10.350	10.590	10.120	10.220	9.154	2,841,500
2024-09-05	10.030	10.310	10.030	10.300	9.226	1,502,700
2024-09-04	10.050	10.330	10.020	10.140	9.083	2,019,900
2024-09-03	9.820	10.260	9.790	9.960	8.922	3,313,500
2024-09-02	9.950	10.090	9.730	9.750	8.733	2,102,800
2024-08-30	10.070	10.330	9.840	10.170	9.110	2,357,300
2024-08-29	10.340	10.350	10.130	10.170	9.110	1,571,800
2024-08-28	10.550	10.670	10.280	10.370	9.289	2,115,700
2024-08-27	10.020	10.780	10.020	10.600	9.495	2,543,500
2024-08-26	10.370	10.390	9.860	10.100	9.047	2,395,100
2024-08-23	9.470	10.360	9.450	10.340	9.262	3,451,200
2024-08-22	9.860	9.920	9.400	9.440	8.456	2,148,900
2024-08-21	9.650	10.190	9.650	9.890	8.859	3,272,300
2024-08-20	9.500	9.680	9.400	9.640	8.635	1,812,400
2024-08-19	9.250	9.630	9.210	9.540	8.545	2,333,900

← NewerPage 9 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.