C&A Modas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.250 | 12.560 | 12.000 | 12.560 | 12.560 | 11,840,300 |
| 2026-10-15 | 12.120 | 12.730 | 12.090 | 12.140 | 12.140 | 9,101,300 |
| 2026-10-14 | 12.300 | 12.870 | 12.060 | 12.670 | 12.670 | 11,090,700 |
| 2026-10-13 | 13.400 | 13.400 | 12.530 | 12.770 | 12.770 | 16,590,300 |
| 2026-10-09 | 12.690 | 13.580 | 12.640 | 13.580 | 13.580 | 14,969,800 |
| 2026-10-08 | 12.560 | 12.780 | 12.240 | 12.530 | 12.530 | 17,203,200 |
| 2026-10-07 | 12.590 | 13.060 | 12.430 | 12.550 | 12.550 | 11,758,900 |
| 2026-10-06 | 12.430 | 12.960 | 12.240 | 12.610 | 12.610 | 16,304,700 |
| 2026-10-05 | 11.400 | 12.870 | 11.390 | 12.330 | 12.330 | 24,208,800 |
| 2026-10-02 | 10.250 | 10.410 | 9.780 | 10.300 | 10.300 | 12,585,000 |
| 2026-10-01 | 9.750 | 10.200 | 9.640 | 9.890 | 9.890 | 11,639,600 |
| 2026-09-30 | 9.750 | 10.200 | 9.640 | 10.030 | 10.030 | 15,920,300 |
| 2026-09-29 | 9.450 | 9.610 | 9.270 | 9.510 | 9.510 | 7,507,600 |
| 2026-09-28 | 9.190 | 9.610 | 9.070 | 9.420 | 9.420 | 7,092,700 |
| 2026-09-25 | 9.290 | 9.430 | 9.170 | 9.260 | 9.260 | 7,363,500 |
| 2026-09-24 | 9.360 | 9.420 | 9.110 | 9.290 | 9.290 | 9,287,000 |
| 2026-09-23 | 9.330 | 9.580 | 9.240 | 9.350 | 9.350 | 4,795,000 |
| 2026-09-22 | 9.440 | 9.580 | 9.250 | 9.420 | 9.420 | 9,873,600 |
| 2026-09-21 | 9.050 | 9.540 | 9.040 | 9.530 | 9.530 | 8,747,800 |
Page 1 of 1 · 19 trading days
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.