Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	16.040	16.850	16.040	16.730	16.431	244,000
2023-11-27	16.050	16.360	16.030	16.210	15.920	104,300
2023-11-24	16.620	16.620	16.070	16.100	15.812	132,900
2023-11-23	16.040	16.450	16.040	16.260	15.969	107,700
2023-11-22	16.380	16.470	16.000	16.090	15.802	115,300
2023-11-21	16.060	16.430	15.820	15.820	15.537	115,100
2023-11-20	16.380	16.710	16.150	16.150	15.861	96,400
2023-11-17	16.040	16.520	16.010	16.060	15.773	118,700
2023-11-16	16.670	16.900	16.030	16.100	15.812	574,800
2023-11-14	15.780	17.070	15.780	16.450	16.156	225,500
2023-11-13	16.250	16.510	16.060	16.230	15.940	122,100
2023-11-10	15.670	16.450	15.670	16.270	15.979	187,800
2023-11-09	16.180	16.580	15.500	15.810	15.527	179,600
2023-11-08	15.640	16.490	15.490	16.130	15.841	184,700
2023-11-07	15.950	16.240	15.740	15.830	15.547	211,500
2023-11-06	15.260	16.000	15.010	15.770	15.488	439,000
2023-11-03	14.800	15.300	14.360	15.250	14.977	356,800
2023-11-01	13.790	14.570	13.480	14.570	14.309	486,900
2023-10-31	14.190	14.250	12.950	13.750	13.504	870,300
2023-10-30	14.580	14.580	13.940	14.200	13.946	180,200
2023-10-27	14.680	14.920	14.130	14.400	14.142	117,400
2023-10-26	14.710	14.710	14.360	14.700	14.437	120,000
2023-10-25	15.290	15.300	14.390	14.630	14.368	193,900
2023-10-24	14.990	15.330	14.910	15.300	15.026	105,600
2023-10-23	14.050	15.080	14.050	14.820	14.555	119,600
2023-10-20	14.350	14.540	14.100	14.310	14.054	109,600
2023-10-19	14.480	14.560	14.150	14.560	14.299	112,800
2023-10-18	14.650	14.850	14.350	14.350	14.093	149,900
2023-10-17	14.840	14.960	14.520	14.650	14.388	173,800
2023-10-16	15.070	15.070	14.600	14.900	14.633	115,700
2023-10-13	14.520	14.900	14.250	14.810	14.545	298,300
2023-10-11	15.100	15.100	14.510	14.890	14.624	70,600
2023-10-10	15.190	15.420	14.720	15.080	14.810	208,000
2023-10-09	14.050	15.220	13.860	15.220	14.948	167,400
2023-10-06	14.790	14.790	14.050	14.050	13.799	121,200
2023-10-05	14.990	15.100	14.510	14.810	14.545	160,200
2023-10-04	14.210	15.180	14.210	15.000	14.732	697,400
2023-10-03	15.000	15.150	14.360	14.360	14.103	159,200
2023-10-02	15.760	15.760	14.620	15.100	14.830	391,000
2023-09-29	15.690	16.100	15.310	15.670	15.390	148,600
2023-09-28	14.950	15.750	14.900	15.690	15.409	159,200
2023-09-27	14.820	15.320	14.650	14.990	14.722	159,800
2023-09-26	14.850	15.110	14.680	14.990	14.722	474,600
2023-09-25	14.580	14.880	14.220	14.850	14.584	135,400
2023-09-22	15.200	15.200	14.580	14.580	14.319	117,200
2023-09-21	15.530	15.530	14.950	14.950	14.682	120,900
2023-09-20	15.520	15.830	15.420	15.600	15.321	171,700
2023-09-19	15.610	15.720	15.400	15.420	15.144	422,800
2023-09-18	15.680	15.930	15.600	15.600	15.321	95,300
2023-09-15	15.420	15.730	15.180	15.590	15.311	184,400
2023-09-14	15.200	15.500	14.940	15.480	15.203	348,700
2023-09-13	14.840	15.460	14.840	15.120	14.849	502,500
2023-09-12	14.090	15.030	13.940	15.000	14.732	192,800
2023-09-11	14.610	14.620	13.740	14.010	13.759	270,000
2023-09-08	14.400	14.610	14.170	14.360	14.103	216,300
2023-09-06	14.870	15.020	14.280	14.390	14.132	216,700
2023-09-05	15.190	15.200	14.430	14.700	14.437	213,700
2023-09-04	14.680	15.370	14.160	15.190	14.918	332,000
2023-09-01	14.710	14.990	14.380	14.460	14.201	352,200
2023-08-31	15.890	15.890	14.670	14.700	14.437	241,800

← NewerPage 13 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.