Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	6.924	7.101	6.706	7.101	6.959	523,653
2022-06-20	6.667	6.904	6.282	6.904	6.765	501,176
2022-06-17	6.509	6.667	6.153	6.667	6.533	384,842
2022-06-15	6.321	6.657	6.272	6.637	6.504	755,611
2022-06-14	6.420	6.489	5.966	6.203	6.078	768,672
2022-06-13	6.825	6.825	6.321	6.321	6.194	683,422
2022-06-10	7.210	7.259	6.894	7.013	6.872	659,325
2022-06-09	7.605	7.872	7.259	7.289	7.143	590,071
2022-06-08	7.990	8.059	7.516	7.585	7.433	1,105,726
2022-06-07	8.148	8.267	7.941	8.059	7.897	417,039
2022-06-06	8.761	8.978	8.158	8.208	8.043	655,173
2022-06-03	9.067	9.067	8.622	8.751	8.575	344,140
2022-06-02	9.156	9.363	8.978	8.978	8.798	372,389
2022-06-01	9.027	9.857	8.958	9.037	8.856	1,167,892
2022-05-31	9.511	9.511	8.909	8.909	8.730	678,359
2022-05-30	9.827	10.005	9.334	9.353	9.165	334,927
2022-05-27	9.501	10.055	9.501	9.827	9.630	692,129
2022-05-26	9.541	9.906	9.294	9.482	9.291	5,044,261
2022-05-25	10.302	10.381	9.472	9.511	9.320	709,138
2022-05-24	10.864	10.894	10.272	10.302	10.094	343,027
2022-05-23	11.062	11.457	10.874	10.963	10.743	283,797
2022-05-20	11.418	11.753	10.706	10.884	10.665	342,622
2022-05-19	11.605	11.734	11.319	11.398	11.169	195,610
2022-05-18	12.316	12.316	11.477	11.477	11.246	205,937
2022-05-17	12.632	12.869	12.069	12.316	12.069	273,773
2022-05-16	12.297	12.336	11.902	12.336	12.088	224,567
2022-05-13	11.457	12.445	11.437	12.178	11.933	262,130
2022-05-12	11.072	11.437	10.884	11.437	11.207	259,497
2022-05-11	11.902	12.069	11.200	11.200	10.975	135,773
2022-05-10	10.953	11.842	10.953	11.783	11.546	321,765
2022-05-09	11.368	11.576	10.934	10.953	10.733	184,574
2022-05-06	12.573	12.573	11.477	11.655	11.420	964,789
2022-05-05	12.889	13.097	12.573	12.623	12.369	115,321
2022-05-04	13.195	13.502	12.504	13.156	12.892	209,582
2022-05-03	14.045	14.045	13.195	13.294	13.027	214,746
2022-05-02	14.114	14.114	13.166	14.045	13.763	335,231
2022-04-29	13.413	14.153	13.186	14.124	13.840	559,596
2022-04-28	13.126	13.452	12.820	13.186	12.907	201,685
2022-04-27	13.561	14.094	12.929	12.929	12.655	215,455
2022-04-26	13.729	14.173	13.255	13.551	13.264	273,166
2022-04-25	13.946	14.065	13.581	13.739	13.448	120,889
2022-04-22	14.381	14.677	13.976	13.976	13.680	272,761
2022-04-20	15.260	15.309	14.578	14.578	14.270	110,157
2022-04-19	14.381	15.220	14.183	15.220	14.898	158,756
2022-04-18	14.558	14.776	14.331	14.351	14.047	199,862
2022-04-14	14.519	15.013	14.489	14.549	14.241	204,115
2022-04-13	14.578	14.973	14.153	14.489	14.183	261,522
2022-04-12	14.628	15.052	14.311	14.519	14.212	241,880
2022-04-11	14.884	15.072	14.568	14.568	14.260	197,838
2022-04-08	15.635	15.635	15.013	15.131	14.811	258,282
2022-04-07	15.852	16.119	15.171	15.724	15.391	770,798
2022-04-06	17.670	17.670	15.398	16.099	15.759	886,929
2022-04-05	17.749	17.847	17.373	17.492	17.122	191,054
2022-04-04	17.482	17.847	17.186	17.758	17.383	266,585
2022-04-01	17.037	17.670	16.662	17.225	16.861	483,356
2022-03-31	17.304	17.502	16.237	17.205	16.842	1,434,376
2022-03-30	17.265	17.561	16.949	17.275	16.909	245,728
2022-03-29	16.692	18.015	16.277	17.304	16.938	441,439
2022-03-28	16.149	16.178	15.586	15.833	15.498	183,359
2022-03-25	15.694	16.287	15.526	16.010	15.672	195,104

← NewerPage 19 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.