Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.360	19.400	19.260	19.400	19.400	244,600
2026-10-15	19.220	19.370	19.200	19.340	19.340	888,000
2026-10-14	19.290	19.350	19.050	19.290	19.290	1,655,500
2026-10-13	19.430	19.440	19.230	19.290	19.290	2,406,100
2026-10-09	19.310	19.440	19.270	19.440	19.440	509,300
2026-10-08	19.420	19.420	19.240	19.370	19.370	520,600
2026-10-07	19.350	19.390	19.230	19.370	19.370	450,100
2026-10-06	19.230	19.490	19.220	19.350	19.350	551,500
2026-10-05	19.360	19.490	19.090	19.250	19.250	1,055,900
2026-10-02	19.680	19.680	19.010	19.280	19.280	1,429,900
2026-10-01	19.550	19.730	19.410	19.490	19.490	947,400
2026-09-30	19.390	19.510	19.280	19.450	19.450	2,074,200
2026-09-29	19.140	19.320	19.110	19.320	19.320	380,500
2026-09-28	19.230	19.430	18.940	19.140	19.140	1,119,500
2026-09-25	19.360	19.360	19.210	19.280	19.280	290,800
2026-09-24	19.280	19.350	19.200	19.260	19.260	517,300
2026-09-23	19.290	19.440	19.220	19.330	19.330	423,900
2026-09-22	19.310	19.450	19.270	19.350	19.350	259,000
2026-09-21	19.570	19.570	19.350	19.350	19.350	444,100
2026-09-18	19.320	19.510	19.300	19.440	19.440	242,600
2026-09-17	19.470	19.570	19.400	19.400	19.400	238,100
2026-09-16	19.370	19.540	19.320	19.450	19.450	290,900
2026-09-15	19.450	19.460	19.310	19.450	19.450	305,500
2026-09-14	19.330	19.590	19.160	19.400	19.400	1,216,900
2026-09-11	19.150	19.440	19.030	19.300	19.300	1,306,900
2026-09-10	18.960	19.220	18.960	19.170	19.170	1,160,400
2026-09-09	18.780	19.070	18.780	19.020	19.020	503,700
2026-09-08	18.940	18.950	18.740	18.880	18.880	416,700
2026-09-04	18.900	18.960	18.670	18.850	18.850	489,600
2026-09-03	18.930	18.980	18.810	18.940	18.940	394,000
2026-09-02	19.040	19.060	18.820	18.850	18.850	861,600
2026-09-01	18.780	19.000	18.770	19.000	19.000	705,700
2026-08-31	18.600	18.900	18.510	18.900	18.900	489,900
2026-08-28	18.400	18.710	18.400	18.600	18.600	594,800
2026-08-27	18.510	18.720	18.150	18.500	18.461	903,500
2026-08-26	18.700	18.710	18.150	18.490	18.451	1,092,100
2026-08-25	18.790	19.000	18.650	19.000	18.960	460,800
2026-08-24	18.830	18.940	18.770	18.790	18.750	463,100
2026-08-21	18.900	18.980	18.810	18.900	18.860	390,500
2026-08-20	18.860	19.020	18.850	18.950	18.910	473,300
2026-08-19	18.800	19.040	18.800	18.930	18.890	448,500
2026-08-18	18.840	18.880	18.670	18.870	18.830	418,700
2026-08-17	18.850	18.870	18.520	18.790	18.750	1,651,500
2026-08-14	18.900	18.930	18.750	18.930	18.890	347,300
2026-08-13	18.630	18.870	18.600	18.870	18.830	1,180,400
2026-08-12	18.530	18.730	18.420	18.730	18.690	336,500
2026-08-11	18.590	18.730	18.470	18.600	18.560	464,000
2026-08-10	18.550	18.710	18.490	18.690	18.650	331,400
2026-08-07	18.580	18.650	18.520	18.650	18.610	206,300
2026-08-06	18.480	18.740	18.440	18.650	18.610	372,500
2026-08-05	18.520	18.610	18.320	18.580	18.540	316,000
2026-08-04	18.650	19.190	18.340	18.530	18.491	298,300
2026-08-03	18.610	18.750	18.590	18.650	18.610	256,700
2026-07-31	18.310	18.600	18.310	18.600	18.560	425,800
2026-07-30	18.320	18.520	18.150	18.390	18.351	361,400
2026-07-29	18.050	18.260	17.900	18.260	18.221	325,900
2026-07-28	18.150	18.240	17.960	18.100	18.061	263,900
2026-07-27	18.110	18.200	18.050	18.060	18.022	210,800
2026-07-24	18.100	18.180	18.040	18.140	18.101	225,700
2026-07-23	17.990	18.140	17.980	18.140	18.101	313,400

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0395 BRL
2026-04-29	0.0439 BRL
2025-12-18	0.1024 BRL
2025-04-23	0.0368 BRL
2024-04-19	0.0422 BRL
2023-04-29	0.0198 BRL
2022-04-29	0.0141 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.