Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	16.560	16.670	15.970	16.230	15.991	184,000
2024-08-15	16.590	16.590	16.040	16.400	16.159	196,000
2024-08-14	16.240	16.510	16.090	16.350	16.109	151,800
2024-08-13	16.450	16.690	16.030	16.090	15.853	185,500
2024-08-12	16.750	16.860	16.340	16.370	16.129	197,400
2024-08-09	16.380	16.900	16.300	16.760	16.513	165,300
2024-08-08	16.050	16.090	15.530	16.030	15.794	366,900
2024-08-07	16.450	17.040	15.920	15.920	15.686	283,200
2024-08-06	16.580	16.700	16.240	16.400	16.159	295,000
2024-08-05	16.790	16.790	16.330	16.510	16.267	251,500
2024-08-02	17.260	17.310	16.860	17.140	16.888	568,700
2024-08-01	17.000	17.510	16.600	17.120	16.868	822,200
2024-07-31	16.310	16.590	16.210	16.290	16.050	206,400
2024-07-30	16.250	16.410	16.080	16.280	16.040	94,500
2024-07-29	16.030	16.540	16.030	16.290	16.050	359,400
2024-07-26	15.990	16.270	15.770	16.150	15.912	66,700
2024-07-25	15.520	15.940	15.520	15.900	15.666	250,200
2024-07-24	15.530	15.900	15.370	15.630	15.400	196,200
2024-07-23	15.740	16.200	15.500	15.530	15.301	302,200
2024-07-22	15.470	16.240	15.470	15.820	15.587	381,800
2024-07-19	15.640	15.980	15.390	15.390	15.163	130,100
2024-07-18	15.590	15.850	15.340	15.650	15.420	266,800
2024-07-17	15.700	15.880	15.450	15.720	15.489	152,400
2024-07-16	15.380	16.070	15.380	15.700	15.469	202,100
2024-07-15	15.500	15.870	15.310	15.310	15.085	147,500
2024-07-12	15.190	15.900	15.120	15.640	15.410	1,585,400
2024-07-11	14.960	15.480	14.900	15.440	15.213	240,300
2024-07-10	15.140	15.280	14.860	14.990	14.769	139,300
2024-07-09	15.270	15.410	14.940	15.020	14.799	262,900
2024-07-08	15.380	15.770	15.150	15.240	15.016	234,500
2024-07-05	15.090	15.450	14.670	15.130	14.907	347,300
2024-07-04	14.560	15.200	14.100	15.050	14.829	554,400
2024-07-03	14.120	14.590	14.120	14.510	14.296	398,600
2024-07-02	14.350	14.700	13.790	14.080	13.873	672,300
2024-07-01	14.860	15.100	14.300	14.500	14.287	930,900
2024-06-28	15.470	16.000	14.800	15.300	15.075	613,600
2024-06-27	14.570	15.740	14.000	15.680	15.449	608,900
2024-06-26	14.350	15.310	14.250	14.640	14.425	727,900
2024-06-25	14.700	15.630	14.690	15.000	14.779	297,300
2024-06-24	14.660	15.000	14.600	14.850	14.631	306,300
2024-06-21	14.210	14.850	14.120	14.790	14.572	216,800
2024-06-20	14.620	15.040	14.440	14.600	14.385	127,400
2024-06-19	14.440	14.720	14.290	14.720	14.503	92,900
2024-06-18	14.600	14.710	14.360	14.580	14.365	271,600
2024-06-17	15.180	15.570	14.640	14.730	14.513	254,200
2024-06-14	15.060	15.450	15.010	15.310	15.085	186,100
2024-06-13	15.150	15.500	14.950	15.130	14.907	139,100
2024-06-12	15.540	15.670	15.050	15.390	15.163	219,100
2024-06-11	15.100	15.740	15.020	15.740	15.508	139,600
2024-06-10	15.440	15.710	15.080	15.100	14.878	173,600
2024-06-07	15.510	15.660	15.370	15.650	15.420	122,700
2024-06-06	15.530	15.960	15.520	15.700	15.469	73,100
2024-06-05	15.810	16.170	15.570	15.600	15.370	47,600
2024-06-04	16.150	16.380	15.720	15.960	15.725	304,800
2024-06-03	16.200	16.710	15.560	16.360	16.119	285,800
2024-05-31	16.200	16.540	16.100	16.200	15.962	173,600
2024-05-29	16.010	16.690	15.960	16.340	16.100	398,700
2024-05-28	16.090	16.770	16.090	16.160	15.922	305,700
2024-05-27	15.850	16.310	15.290	16.220	15.981	396,100
2024-05-24	13.730	16.260	13.290	15.870	15.636	888,500

← NewerPage 10 of 21 · 1,247 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.