Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	10.800	11.330	10.470	10.800	10.607	84,000
2023-06-05	10.000	10.780	10.000	10.510	10.322	120,600
2023-06-02	9.770	10.200	9.770	9.960	9.782	115,000
2023-06-01	9.330	10.430	9.330	9.770	9.595	258,800
2023-05-31	9.550	9.670	9.400	9.500	9.330	77,300
2023-05-30	9.500	9.690	9.410	9.470	9.301	23,200
2023-05-29	9.700	9.700	9.290	9.520	9.350	55,500
2023-05-26	9.560	9.900	9.500	9.700	9.526	88,200
2023-05-25	9.640	9.730	9.400	9.600	9.428	47,100
2023-05-24	9.690	9.720	9.320	9.450	9.281	79,400
2023-05-23	9.500	9.690	9.340	9.500	9.330	163,900
2023-05-22	9.500	9.700	9.220	9.500	9.330	84,300
2023-05-19	9.500	9.540	9.130	9.400	9.232	115,900
2023-05-18	8.990	9.470	8.900	9.400	9.232	107,600
2023-05-17	8.810	8.910	8.620	8.900	8.741	59,600
2023-05-16	9.210	9.290	8.350	8.700	8.544	228,300
2023-05-15	9.190	9.190	8.670	8.950	8.790	76,900
2023-05-12	9.440	9.440	8.950	9.080	8.918	59,400
2023-05-11	9.180	9.500	9.100	9.450	9.281	283,300
2023-05-10	8.880	9.180	8.820	9.180	9.016	68,100
2023-05-09	9.080	9.140	8.800	8.880	8.721	155,900
2023-05-08	9.190	9.190	8.900	9.000	8.839	44,700
2023-05-05	8.800	9.260	8.750	9.260	9.094	59,500
2023-05-04	8.720	8.910	8.590	8.790	8.633	55,000
2023-05-03	8.610	8.850	8.460	8.720	8.564	122,700
2023-05-02	8.600	9.000	8.410	8.800	8.643	67,400
2023-04-28	8.100	8.820	7.910	8.820	8.643	150,900
2023-04-27	7.750	8.100	7.610	8.100	7.937	96,500
2023-04-26	7.870	8.020	7.670	7.730	7.575	88,200
2023-04-25	7.930	7.930	7.660	7.920	7.761	47,100
2023-04-24	7.830	8.140	7.820	7.820	7.663	27,100
2023-04-20	8.060	8.130	7.870	8.000	7.839	108,000
2023-04-19	8.150	8.160	7.750	8.000	7.839	111,400
2023-04-18	8.520	8.520	8.140	8.150	7.986	63,100
2023-04-17	8.660	8.710	8.320	8.400	8.231	116,500
2023-04-14	8.710	8.880	8.540	8.540	8.368	89,400
2023-04-13	8.740	9.080	8.740	8.830	8.653	88,200
2023-04-12	8.760	9.060	8.730	8.730	8.555	109,600
2023-04-11	8.200	8.750	8.200	8.650	8.476	273,100
2023-04-10	8.260	8.300	8.040	8.080	7.918	86,400
2023-04-06	8.250	8.600	8.140	8.140	7.976	180,400
2023-04-05	8.380	8.660	8.140	8.300	8.133	404,900
2023-04-04	8.020	8.570	7.930	8.370	8.202	216,800
2023-04-03	8.720	8.910	8.000	8.000	7.839	1,101,500
2023-03-31	8.400	9.100	8.380	9.010	8.829	463,500
2023-03-30	8.110	8.680	7.900	8.600	8.427	300,400
2023-03-29	7.800	8.180	7.720	7.850	7.692	128,200
2023-03-28	7.720	8.180	7.570	7.900	7.741	756,600
2023-03-27	7.930	8.160	7.620	7.830	7.673	127,600
2023-03-24	7.340	7.900	7.340	7.900	7.741	115,300
2023-03-23	7.700	7.760	7.130	7.500	7.349	127,700
2023-03-22	7.870	7.990	7.480	7.700	7.545	757,100
2023-03-21	7.520	8.030	7.470	7.800	7.643	109,300
2023-03-20	7.840	7.850	7.350	7.350	7.202	162,800
2023-03-17	8.230	8.230	7.790	7.790	7.633	94,000
2023-03-16	8.370	8.440	8.040	8.240	8.074	85,300
2023-03-15	8.530	8.540	8.230	8.310	8.143	67,800
2023-03-14	9.000	9.140	8.550	8.550	8.378	67,200
2023-03-13	9.150	9.160	8.860	9.000	8.819	296,700
2023-03-10	8.840	9.280	8.520	9.280	9.094	133,600

← NewerPage 15 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.