Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	11.358	12.139	11.181	11.615	11.382	204,216
2022-09-13	11.803	11.931	11.358	11.368	11.140	193,079
2022-09-12	11.852	12.198	11.803	11.832	11.595	109,246
2022-09-09	11.161	12.020	11.151	11.763	11.527	205,330
2022-09-08	10.706	11.023	10.657	10.963	10.743	168,982
2022-09-06	11.447	11.497	10.746	10.805	10.588	183,359
2022-09-05	11.941	11.941	11.378	11.467	11.236	264,661
2022-09-02	11.240	12.336	11.240	12.109	11.866	1,178,320
2022-09-01	10.568	11.418	10.282	11.111	10.888	508,668
2022-08-31	11.032	11.121	10.410	10.450	10.240	216,265
2022-08-30	11.487	11.487	10.845	10.934	10.714	206,747
2022-08-29	11.368	11.803	11.171	11.329	11.101	232,667
2022-08-26	11.467	11.497	10.874	11.339	11.111	152,782
2022-08-25	11.131	11.763	11.131	11.506	11.275	146,100
2022-08-24	10.716	11.576	10.716	11.151	10.927	215,151
2022-08-23	9.946	10.864	9.897	10.766	10.549	260,915
2022-08-22	10.074	10.242	9.660	9.699	9.504	192,573
2022-08-19	9.798	10.074	9.650	10.074	9.872	166,856
2022-08-18	10.213	10.321	9.827	9.827	9.630	251,398
2022-08-17	10.381	10.637	10.074	10.104	9.901	172,121
2022-08-16	10.864	11.210	10.381	10.460	10.249	675,929
2022-08-15	9.887	10.568	9.669	10.282	10.075	255,751
2022-08-12	9.818	10.381	9.432	9.926	9.727	284,101
2022-08-11	10.381	10.479	9.590	9.590	9.398	219,201
2022-08-10	10.381	10.608	10.143	10.252	10.046	494,595
2022-08-09	10.302	10.331	9.946	10.311	10.104	156,326
2022-08-08	10.420	10.944	10.232	10.351	10.143	310,526
2022-08-05	9.798	10.410	9.353	10.400	10.191	364,491
2022-08-04	9.284	9.818	9.037	9.768	9.572	378,868
2022-08-03	9.008	9.294	8.948	9.235	9.049	221,226
2022-08-02	9.037	9.334	8.909	9.057	8.875	170,399
2022-08-01	9.383	9.511	8.800	8.948	8.768	477,281
2022-07-29	9.610	9.719	9.304	9.640	9.446	197,230
2022-07-28	9.106	9.906	9.106	9.581	9.388	316,601
2022-07-27	9.176	9.492	9.037	9.176	8.991	163,312
2022-07-26	9.511	9.590	9.156	9.235	9.049	155,212
2022-07-25	9.719	9.719	9.452	9.521	9.330	159,465
2022-07-22	9.916	10.055	9.669	9.719	9.523	249,373
2022-07-21	9.294	9.946	9.235	9.916	9.717	433,441
2022-07-20	8.929	9.452	8.860	9.334	9.146	180,322
2022-07-19	8.672	9.126	8.672	8.909	8.730	196,015
2022-07-18	9.264	9.531	8.860	8.860	8.681	190,446
2022-07-15	9.037	9.235	8.692	9.018	8.836	220,922
2022-07-14	9.334	9.343	8.731	8.869	8.691	394,866
2022-07-13	9.166	9.640	9.166	9.294	9.107	156,630
2022-07-12	9.284	9.640	9.106	9.235	9.049	217,176
2022-07-11	9.126	9.501	8.988	9.264	9.078	349,709
2022-07-08	9.037	9.324	8.889	9.324	9.136	275,596
2022-07-07	8.988	9.185	8.820	9.185	9.001	226,187
2022-07-06	8.474	9.087	8.405	8.939	8.759	447,211
2022-07-05	8.316	8.632	7.980	8.504	8.333	342,622
2022-07-04	8.099	8.524	7.901	8.336	8.168	1,007,718
2022-07-01	7.526	8.099	7.497	8.099	7.936	309,716
2022-06-30	7.329	7.793	7.210	7.793	7.636	535,600
2022-06-29	7.556	7.556	7.210	7.556	7.404	421,291
2022-06-28	7.635	7.664	7.230	7.506	7.355	337,661
2022-06-27	7.724	7.724	7.418	7.694	7.539	253,524
2022-06-24	6.825	7.595	6.825	7.595	7.443	359,226
2022-06-23	7.082	7.190	6.726	6.825	6.688	481,331
2022-06-22	6.963	7.180	6.884	7.032	6.891	416,735

← NewerPage 18 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.