Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.520	14.400	13.460	14.400	14.142	219,300
2024-02-26	13.460	13.600	13.310	13.500	13.258	64,900
2024-02-23	13.820	13.820	13.320	13.480	13.239	133,500
2024-02-22	13.760	13.810	13.470	13.750	13.504	116,600
2024-02-21	13.510	13.880	13.420	13.650	13.406	138,900
2024-02-20	12.890	13.580	12.800	13.500	13.258	266,400
2024-02-19	13.010	13.050	12.830	12.850	12.620	71,200
2024-02-16	13.000	13.140	12.520	13.090	12.856	486,900
2024-02-15	13.050	13.260	12.920	13.060	12.826	115,400
2024-02-14	13.010	13.330	12.730	13.050	12.816	284,000
2024-02-09	12.290	13.110	12.190	13.020	12.787	358,600
2024-02-08	12.850	12.850	12.200	12.300	12.080	90,200
2024-02-07	12.740	12.870	12.500	12.730	12.502	156,900
2024-02-06	12.640	13.060	12.640	12.740	12.512	84,200
2024-02-05	12.860	12.970	12.580	12.650	12.424	83,300
2024-02-02	12.980	13.140	12.530	12.870	12.640	525,700
2024-02-01	13.010	13.580	12.900	12.980	12.748	620,000
2024-01-31	12.180	12.710	12.150	12.420	12.198	465,900
2024-01-30	12.800	12.800	12.090	12.150	11.933	123,900
2024-01-29	13.230	13.310	12.710	12.710	12.483	125,000
2024-01-26	13.330	13.550	12.820	13.350	13.111	473,600
2024-01-25	13.400	13.460	13.150	13.460	13.219	121,500
2024-01-24	13.000	13.400	12.890	13.400	13.160	187,000
2024-01-23	13.040	13.280	12.670	12.820	12.591	40,500
2024-01-22	13.240	13.240	12.890	12.980	12.748	121,000
2024-01-19	13.080	13.280	12.800	13.210	12.974	78,500
2024-01-18	13.140	13.290	12.970	13.100	12.866	80,600
2024-01-17	13.220	13.400	13.080	13.290	13.052	130,200
2024-01-16	13.340	13.400	13.140	13.140	12.905	92,800
2024-01-15	13.310	13.590	13.210	13.340	13.101	81,900
2024-01-12	13.410	13.740	13.300	13.300	13.062	122,500
2024-01-11	13.530	13.790	13.300	13.510	13.268	69,300
2024-01-10	13.930	14.040	13.550	13.690	13.445	67,700
2024-01-09	13.970	14.250	13.790	13.910	13.661	95,500
2024-01-08	13.690	13.980	13.510	13.950	13.700	67,700
2024-01-05	13.660	13.800	13.390	13.740	13.494	157,200
2024-01-04	13.320	13.590	13.160	13.590	13.347	125,000
2024-01-03	13.020	13.610	13.020	13.370	13.131	189,400
2024-01-02	13.800	14.000	13.350	13.350	13.111	228,400
2023-12-28	14.110	14.250	13.910	14.120	13.867	174,300
2023-12-27	13.760	14.370	13.700	14.110	13.858	140,000
2023-12-26	13.860	14.130	13.760	13.980	13.730	147,000
2023-12-22	13.810	14.090	13.710	13.890	13.641	171,800
2023-12-21	13.890	14.120	13.440	13.810	13.563	203,100
2023-12-20	14.180	14.180	13.650	13.680	13.435	336,500
2023-12-19	14.720	14.890	14.010	14.180	13.926	444,500
2023-12-18	14.780	14.940	14.580	14.690	14.427	122,700
2023-12-15	14.930	15.000	14.750	14.790	14.525	115,700
2023-12-14	15.400	15.550	14.800	14.960	14.692	287,500
2023-12-13	14.750	15.300	14.750	15.230	14.957	170,600
2023-12-12	15.000	15.140	14.730	14.750	14.486	123,000
2023-12-11	15.140	15.200	14.800	14.800	14.535	291,500
2023-12-08	15.070	15.300	14.990	15.160	14.889	150,500
2023-12-07	15.660	15.660	15.050	15.070	14.800	58,600
2023-12-06	15.550	15.680	15.240	15.240	14.967	119,900
2023-12-05	14.840	15.560	14.840	15.320	15.046	178,900
2023-12-04	15.220	15.230	14.700	15.000	14.732	506,900
2023-12-01	15.670	15.710	14.470	15.300	15.026	1,283,500
2023-11-30	16.280	16.640	16.090	16.090	15.802	135,400
2023-11-29	16.940	16.980	16.330	16.360	16.067	180,600

← NewerPage 12 of 21 · 1,250 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.