Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	15.980	16.220	15.650	15.890	15.606	127,000
2023-08-29	15.880	16.040	15.490	15.970	15.684	91,900
2023-08-28	15.930	16.240	15.460	15.730	15.449	253,000
2023-08-25	15.870	16.040	15.450	15.740	15.458	227,400
2023-08-24	14.890	15.870	14.850	15.790	15.507	539,600
2023-08-23	14.730	15.160	14.730	14.830	14.565	167,100
2023-08-22	14.730	15.140	14.710	14.710	14.447	297,700
2023-08-21	15.090	15.160	14.630	14.800	14.535	96,400
2023-08-18	14.150	15.250	13.380	15.020	14.751	263,300
2023-08-17	14.980	15.130	14.350	14.350	14.093	68,800
2023-08-16	15.030	15.250	14.950	14.970	14.702	208,600
2023-08-15	15.260	15.270	14.370	15.000	14.732	468,900
2023-08-14	15.020	15.270	14.900	15.020	14.751	165,800
2023-08-11	14.620	15.300	14.610	15.300	15.026	362,600
2023-08-10	15.580	15.580	14.860	14.860	14.594	101,000
2023-08-09	14.610	14.980	14.520	14.980	14.712	210,200
2023-08-08	14.280	14.880	13.880	14.850	14.584	204,900
2023-08-07	14.310	14.310	14.030	14.250	13.995	82,900
2023-08-04	13.780	14.440	13.780	14.300	14.044	142,100
2023-08-03	14.000	14.240	13.770	13.770	13.524	354,300
2023-08-02	14.060	14.080	13.560	13.710	13.465	235,700
2023-08-01	13.790	14.120	13.580	14.040	13.789	379,900
2023-07-31	14.550	14.550	13.850	14.000	13.749	160,900
2023-07-28	14.250	14.620	13.940	14.300	14.044	123,700
2023-07-27	13.560	14.490	13.420	14.250	13.995	198,500
2023-07-26	13.650	13.880	13.450	13.560	13.317	89,000
2023-07-25	13.600	13.810	13.590	13.590	13.347	101,100
2023-07-24	13.590	13.630	13.160	13.470	13.229	157,600
2023-07-21	13.240	13.570	13.100	13.200	12.964	80,800
2023-07-20	13.570	13.570	13.140	13.160	12.925	84,000
2023-07-19	13.590	13.670	13.350	13.400	13.160	79,200
2023-07-18	13.740	13.800	13.560	13.590	13.347	88,200
2023-07-17	12.940	14.010	12.940	13.600	13.357	115,500
2023-07-14	13.240	13.310	12.720	12.930	12.699	95,200
2023-07-13	13.650	13.900	12.910	13.240	13.003	154,200
2023-07-12	14.150	14.220	13.590	13.700	13.455	73,000
2023-07-11	14.330	14.630	13.650	14.080	13.828	281,900
2023-07-10	14.600	14.600	14.120	14.330	14.074	99,400
2023-07-07	14.000	14.560	14.000	14.310	14.054	224,500
2023-07-06	13.780	14.190	13.690	13.690	13.445	208,500
2023-07-05	12.970	14.130	12.970	13.710	13.465	231,600
2023-07-04	12.800	13.370	12.780	12.870	12.640	352,000
2023-07-03	12.000	12.810	12.000	12.700	12.473	1,990,300
2023-06-30	10.560	12.690	10.560	11.460	11.255	1,036,600
2023-06-29	10.300	10.640	10.210	10.640	10.450	48,300
2023-06-28	10.500	10.660	10.280	10.290	10.106	31,900
2023-06-27	10.960	10.960	10.460	10.500	10.312	24,000
2023-06-26	10.800	10.980	10.560	10.700	10.509	170,500
2023-06-23	10.960	10.980	10.800	10.860	10.666	32,200
2023-06-22	11.400	11.460	11.000	11.030	10.833	46,200
2023-06-21	11.390	11.620	11.160	11.500	11.294	43,300
2023-06-20	11.230	11.440	11.010	11.400	11.196	54,500
2023-06-19	11.050	11.290	10.800	11.270	11.068	29,100
2023-06-16	11.440	11.440	11.040	11.140	10.941	154,500
2023-06-15	11.220	11.540	10.980	11.340	11.137	64,500
2023-06-14	10.740	11.250	10.700	11.190	10.990	56,600
2023-06-13	11.030	11.030	10.460	10.770	10.577	52,500
2023-06-12	11.260	11.260	11.000	11.030	10.833	42,600
2023-06-09	11.190	11.260	10.900	11.260	11.059	33,700
2023-06-07	10.990	11.180	10.660	10.920	10.725	181,900

← NewerPage 14 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.