Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	8.870	9.270	8.820	8.920	8.741	211,100
2023-03-08	8.240	8.980	8.240	8.900	8.721	260,500
2023-03-07	8.120	8.500	8.020	8.300	8.133	219,800
2023-03-06	7.860	8.380	7.760	8.200	8.035	164,300
2023-03-03	8.000	8.110	7.620	7.780	7.624	198,800
2023-03-02	7.990	8.050	7.700	7.990	7.829	88,900
2023-03-01	7.990	8.000	7.660	8.000	7.839	141,700
2023-02-28	7.890	8.080	7.730	7.800	7.643	151,300
2023-02-27	8.090	8.100	7.850	8.000	7.839	72,000
2023-02-24	8.070	8.170	7.900	7.930	7.771	48,400
2023-02-23	8.170	8.450	7.980	8.010	7.849	67,800
2023-02-22	8.080	8.180	7.670	8.110	7.947	182,900
2023-02-17	8.430	8.510	8.140	8.150	7.986	379,200
2023-02-16	8.860	9.200	8.460	8.460	8.290	141,800
2023-02-15	8.500	9.050	8.440	8.860	8.682	69,400
2023-02-14	8.900	8.940	8.450	8.500	8.329	69,000
2023-02-13	8.890	8.910	8.670	8.850	8.672	110,400
2023-02-10	8.900	9.140	8.890	8.900	8.721	44,100
2023-02-09	9.070	9.170	8.860	8.900	8.721	163,000
2023-02-08	9.250	9.250	8.920	9.080	8.898	82,200
2023-02-07	9.790	9.980	9.100	9.100	8.917	204,200
2023-02-06	9.820	9.950	9.340	9.920	9.721	276,800
2023-02-03	9.470	10.290	9.250	9.780	9.583	326,800
2023-02-02	9.040	9.780	9.040	9.650	9.456	256,200
2023-02-01	8.760	9.080	8.760	9.050	8.868	212,300
2023-01-31	8.980	9.170	8.800	8.800	8.623	408,900
2023-01-30	8.850	9.100	8.700	8.980	8.800	258,400
2023-01-27	8.920	9.080	8.740	8.840	8.662	73,000
2023-01-26	8.980	9.450	8.820	8.910	8.731	200,900
2023-01-25	8.970	9.190	8.780	8.980	8.800	170,200
2023-01-24	8.930	9.140	8.810	9.000	8.819	120,700
2023-01-23	8.990	9.190	8.900	8.920	8.741	183,300
2023-01-20	8.790	8.980	8.700	8.920	8.741	76,000
2023-01-19	8.890	9.010	8.550	8.850	8.672	101,000
2023-01-18	8.550	9.170	8.550	8.950	8.770	165,700
2023-01-17	8.090	8.670	7.950	8.600	8.427	259,000
2023-01-16	8.130	8.220	8.000	8.000	7.839	208,100
2023-01-13	8.430	8.470	8.220	8.250	8.084	71,200
2023-01-12	8.700	8.730	8.390	8.450	8.280	94,900
2023-01-11	8.380	8.820	8.380	8.720	8.545	127,600
2023-01-10	8.100	8.560	8.100	8.350	8.182	96,600
2023-01-09	7.770	8.300	7.770	8.100	7.937	144,700
2023-01-06	7.970	8.310	7.860	8.180	8.016	104,100
2023-01-05	7.410	7.990	7.380	7.990	7.829	186,400
2023-01-04	7.630	7.690	7.290	7.480	7.330	167,300
2023-01-03	7.810	7.810	7.240	7.680	7.526	192,900
2023-01-02	8.100	8.100	7.660	7.690	7.535	189,700
2022-12-29	8.510	8.770	7.920	8.000	7.839	957,600
2022-12-28	8.410	8.660	8.220	8.510	8.339	152,100
2022-12-27	8.830	8.950	8.360	8.360	8.192	184,700
2022-12-26	9.120	9.190	8.850	8.940	8.760	72,900
2022-12-23	8.880	9.240	8.880	9.090	8.907	212,200
2022-12-22	8.650	8.890	8.620	8.890	8.711	89,400
2022-12-21	8.750	8.990	8.660	8.660	8.486	128,000
2022-12-20	8.630	9.100	8.600	8.730	8.555	109,200
2022-12-19	8.400	8.940	8.320	8.720	8.545	127,700
2022-12-16	8.470	8.750	8.470	8.490	8.319	97,800
2022-12-15	8.610	8.940	8.420	8.710	8.535	137,200
2022-12-14	8.480	8.670	8.100	8.600	8.427	165,400
2022-12-13	8.160	8.700	8.160	8.530	8.359	140,400

← NewerPage 16 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.