Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	13.510	13.690	13.270	13.650	13.449	98,500
2024-05-22	13.990	13.990	13.190	13.480	13.282	276,000
2024-05-21	13.920	14.100	13.750	14.050	13.843	75,300
2024-05-20	13.670	13.900	13.570	13.900	13.695	96,000
2024-05-17	13.780	13.890	13.620	13.870	13.666	158,700
2024-05-16	13.400	13.830	13.390	13.770	13.567	113,100
2024-05-15	13.100	13.500	13.100	13.370	13.173	210,800
2024-05-14	13.310	13.370	13.010	13.100	12.907	114,700
2024-05-13	13.210	13.300	13.050	13.300	13.104	77,400
2024-05-10	13.560	13.560	12.940	13.150	12.956	167,800
2024-05-09	13.130	13.180	12.800	13.170	12.976	127,700
2024-05-08	13.100	13.250	12.940	13.170	12.976	73,100
2024-05-07	13.290	13.430	12.930	13.100	12.907	126,800
2024-05-06	13.690	13.690	13.060	13.410	13.213	176,700
2024-05-03	13.470	13.690	13.320	13.530	13.331	189,500
2024-05-02	13.170	13.510	13.080	13.180	12.986	157,700
2024-04-30	12.970	13.000	12.660	13.000	12.809	91,000
2024-04-29	13.250	13.250	12.930	12.960	12.769	115,600
2024-04-26	12.950	13.250	12.900	13.090	12.897	84,800
2024-04-25	12.850	12.870	12.650	12.750	12.562	72,000
2024-04-24	12.970	13.150	12.830	12.850	12.661	100,900
2024-04-23	13.190	13.190	12.820	12.930	12.740	65,200
2024-04-22	12.870	13.230	12.770	13.180	12.986	92,300
2024-04-19	13.080	13.350	12.850	12.910	12.720	116,900
2024-04-18	13.350	13.400	13.050	13.070	12.836	77,000
2024-04-17	13.840	13.840	13.260	13.320	13.082	107,200
2024-04-16	13.610	13.770	13.390	13.570	13.327	80,200
2024-04-15	14.290	14.290	13.620	13.660	13.416	285,300
2024-04-12	14.830	14.830	14.130	14.290	14.034	114,800
2024-04-11	15.200	15.200	14.780	14.780	14.516	91,400
2024-04-10	15.690	15.790	15.040	15.130	14.859	80,000
2024-04-09	15.300	15.750	15.170	15.690	15.409	160,300
2024-04-08	15.130	15.280	14.970	15.270	14.997	90,600
2024-04-05	14.770	15.010	14.700	14.870	14.604	58,400
2024-04-04	14.250	15.160	14.250	14.990	14.722	103,100
2024-04-03	14.790	14.860	14.210	14.250	13.995	154,000
2024-04-02	15.400	15.400	14.020	14.800	14.535	363,700
2024-04-01	15.200	15.570	15.170	15.400	15.124	248,400
2024-03-28	15.000	15.220	14.890	15.220	14.948	151,000
2024-03-27	15.000	15.180	14.830	15.010	14.741	75,600
2024-03-26	15.190	15.250	14.810	15.000	14.732	125,900
2024-03-25	15.750	15.750	14.920	15.200	14.928	405,000
2024-03-22	14.660	15.750	14.450	15.750	15.468	864,700
2024-03-21	14.500	14.860	14.330	14.680	14.417	169,000
2024-03-20	14.000	14.500	13.840	14.500	14.241	272,400
2024-03-19	13.570	14.000	13.570	13.910	13.661	90,400
2024-03-18	13.950	14.030	13.600	13.600	13.357	66,800
2024-03-15	14.210	14.210	13.860	13.860	13.612	72,900
2024-03-14	14.100	14.300	13.910	14.210	13.956	67,700
2024-03-13	14.100	14.240	13.920	14.050	13.799	56,400
2024-03-12	14.230	14.300	13.940	14.090	13.838	202,900
2024-03-11	13.990	14.240	13.870	14.050	13.799	39,900
2024-03-08	13.700	14.170	13.600	14.100	13.848	79,300
2024-03-07	13.890	13.990	13.710	13.790	13.543	98,600
2024-03-06	13.720	14.100	13.590	13.860	13.612	137,000
2024-03-05	13.960	14.320	13.590	13.590	13.347	108,500
2024-03-04	14.410	14.430	13.910	13.960	13.710	132,000
2024-03-01	14.100	14.390	14.100	14.390	14.132	229,700
2024-02-29	14.180	14.250	13.730	14.100	13.848	140,100
2024-02-28	14.410	14.410	13.920	14.160	13.907	217,900

← NewerPage 11 of 21 · 1,246 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.