Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	8.540	8.660	7.880	8.380	8.212	267,500
2022-12-09	8.680	8.830	8.480	8.560	8.388	105,800
2022-12-08	9.200	9.230	8.610	8.670	8.496	173,100
2022-12-07	8.830	9.353	8.820	9.304	9.117	155,516
2022-12-06	8.978	9.018	8.603	8.810	8.633	173,133
2022-12-05	9.640	9.640	8.889	8.889	8.710	197,534
2022-12-02	9.027	9.857	8.939	9.837	9.640	120,788
2022-12-01	8.879	9.166	8.790	9.018	8.836	126,660
2022-11-30	9.136	9.215	8.850	8.899	8.720	150,656
2022-11-29	8.810	9.087	8.701	9.087	8.904	70,772
2022-11-28	8.998	9.037	8.790	8.790	8.614	78,466
2022-11-25	9.383	9.462	8.919	9.008	8.827	92,439
2022-11-24	8.701	9.334	8.701	9.284	9.098	107,626
2022-11-23	8.978	8.978	8.593	8.692	8.517	175,462
2022-11-22	9.166	9.185	8.771	8.810	8.633	99,222
2022-11-21	9.156	9.482	8.830	9.176	8.991	180,119
2022-11-18	9.442	9.630	8.771	9.166	8.981	326,017
2022-11-17	9.334	9.442	8.553	9.077	8.894	543,497
2022-11-16	9.501	10.173	9.452	9.650	9.456	281,164
2022-11-14	9.393	9.660	9.264	9.442	9.252	235,805
2022-11-11	10.124	10.124	9.343	9.343	9.156	443,768
2022-11-10	10.736	10.736	9.669	10.074	9.872	326,625
2022-11-09	11.457	11.497	10.825	10.825	10.607	116,029
2022-11-08	11.358	11.516	11.023	11.329	11.101	156,630
2022-11-07	11.497	12.109	11.457	11.457	11.227	619,737
2022-11-04	11.477	11.744	10.993	11.744	11.507	313,867
2022-11-03	10.924	11.457	10.627	11.240	11.014	236,008
2022-11-01	10.568	11.210	10.489	10.963	10.743	290,985
2022-10-31	9.936	10.499	9.936	10.242	10.036	139,620
2022-10-28	10.361	10.469	9.985	10.262	10.056	240,767
2022-10-27	10.410	10.874	10.371	10.371	10.162	252,916
2022-10-26	11.032	11.092	10.430	10.519	10.307	169,792
2022-10-25	10.973	11.348	10.825	11.032	10.811	121,598
2022-10-24	11.082	11.348	10.983	11.032	10.811	130,913
2022-10-21	10.874	11.398	10.864	11.309	11.082	112,283
2022-10-20	11.151	11.151	10.578	11.003	10.782	219,707
2022-10-19	11.023	11.220	10.884	11.161	10.936	139,316
2022-10-18	11.003	11.348	10.815	11.023	10.801	131,318
2022-10-17	10.864	11.457	10.825	10.864	10.646	118,763
2022-10-14	10.874	11.052	10.706	10.835	10.617	122,205
2022-10-13	10.805	11.161	10.578	10.845	10.627	146,302
2022-10-11	11.032	11.190	10.845	10.983	10.762	108,841
2022-10-10	10.657	11.210	10.489	11.111	10.888	166,147
2022-10-07	11.131	11.131	10.667	10.697	10.482	132,128
2022-10-06	10.657	11.250	10.479	11.131	10.907	172,526
2022-10-05	10.944	10.953	10.598	10.618	10.404	227,199
2022-10-04	10.874	11.260	10.371	10.914	10.694	267,901
2022-10-03	10.420	11.023	10.213	10.706	10.491	396,992
2022-09-30	9.590	10.292	9.511	10.064	9.862	159,060
2022-09-29	9.581	9.808	9.343	9.778	9.582	195,509
2022-09-28	9.798	9.976	9.610	9.610	9.417	385,450
2022-09-27	10.469	10.499	9.442	9.778	9.582	508,769
2022-09-26	10.618	10.677	10.134	10.272	10.065	104,285
2022-09-23	10.519	10.785	10.371	10.618	10.404	98,716
2022-09-22	10.934	11.072	10.529	10.766	10.549	277,823
2022-09-21	10.618	11.161	10.548	10.934	10.714	116,738
2022-09-20	11.072	11.072	10.529	10.588	10.375	127,875
2022-09-19	10.934	10.944	10.588	10.815	10.598	211,405
2022-09-16	11.437	11.447	10.469	10.815	10.598	515,755
2022-09-15	11.546	11.813	11.388	11.388	11.159	204,216

← NewerPage 17 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.