Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.010	18.260	18.000	18.090	18.051	363,900
2026-07-21	17.810	18.220	17.810	18.050	18.012	1,034,000
2026-07-20	17.920	17.940	17.850	17.890	17.852	136,800
2026-07-17	17.810	17.910	17.780	17.890	17.852	110,600
2026-07-16	17.720	17.920	17.720	17.880	17.842	206,000
2026-07-15	17.860	17.890	17.630	17.830	17.792	172,300
2026-07-14	17.860	17.880	17.770	17.810	17.772	130,000
2026-07-13	17.910	17.940	17.810	17.850	17.812	199,700
2026-07-10	18.030	18.070	17.900	17.910	17.872	187,900
2026-07-09	17.860	18.020	17.860	17.900	17.862	318,500
2026-07-08	17.780	17.980	17.720	17.870	17.832	353,000
2026-07-07	17.770	17.890	17.700	17.790	17.752	274,300
2026-07-06	17.770	17.800	17.680	17.750	17.712	248,000
2026-07-03	17.790	17.970	17.750	17.860	17.822	527,500
2026-07-02	17.660	17.950	17.490	17.750	17.712	723,900
2026-07-01	17.800	17.930	17.580	17.800	17.762	533,100
2026-06-30	17.700	17.950	17.620	17.950	17.912	597,500
2026-06-29	17.630	17.950	17.500	17.820	17.782	639,000
2026-06-26	17.570	17.700	17.490	17.700	17.662	228,600
2026-06-25	17.660	17.790	17.500	17.570	17.533	268,000
2026-06-24	17.400	17.630	17.390	17.570	17.533	256,300
2026-06-23	17.260	17.500	17.150	17.500	17.463	170,300
2026-06-22	17.500	17.500	17.260	17.260	17.223	429,700
2026-06-19	17.450	17.530	17.380	17.400	17.363	302,500
2026-06-18	17.490	17.580	17.450	17.550	17.513	188,900
2026-06-17	17.470	17.650	17.400	17.500	17.463	1,150,600
2026-06-16	17.670	17.800	17.270	17.440	17.403	604,900
2026-06-15	17.850	17.890	17.640	17.760	17.722	421,800
2026-06-12	17.730	17.880	17.730	17.820	17.782	174,400
2026-06-11	17.710	17.890	17.670	17.850	17.812	264,500
2026-06-10	17.760	17.790	17.600	17.740	17.702	324,800
2026-06-09	17.960	17.990	17.700	17.800	17.762	549,700
2026-06-08	17.990	18.060	17.920	17.930	17.892	390,800
2026-06-05	18.060	18.070	17.880	17.990	17.952	304,100
2026-06-03	18.020	18.080	17.920	18.040	18.002	281,100
2026-06-02	18.160	18.160	17.970	18.050	18.012	526,700
2026-06-01	18.240	18.240	17.810	18.200	18.161	494,600
2026-05-29	18.050	18.460	17.780	18.150	18.111	808,700
2026-05-28	17.760	18.060	17.710	18.010	17.972	641,300
2026-05-27	17.630	17.920	17.630	17.780	17.742	480,400
2026-05-26	17.600	17.730	17.430	17.730	17.692	356,100
2026-05-25	17.320	17.600	17.170	17.560	17.523	1,030,800
2026-05-22	17.580	17.580	17.190	17.300	17.263	481,400
2026-05-21	17.490	17.700	17.430	17.580	17.543	269,600
2026-05-20	17.460	17.760	17.460	17.550	17.513	445,400
2026-05-19	17.560	17.610	17.350	17.490	17.453	360,300
2026-05-18	17.620	17.760	17.620	17.680	17.642	226,000
2026-05-15	17.620	17.870	17.510	17.720	17.682	435,500
2026-05-14	17.750	17.860	17.550	17.830	17.792	480,900
2026-05-13	18.240	18.260	17.500	17.750	17.712	1,631,700
2026-05-12	18.200	18.340	18.200	18.200	18.161	364,800
2026-05-11	18.220	18.330	18.100	18.200	18.161	599,800
2026-05-08	18.290	18.370	18.230	18.270	18.231	394,200
2026-05-07	18.330	18.430	18.270	18.330	18.291	467,900
2026-05-06	18.290	18.390	18.200	18.390	18.351	327,200
2026-05-05	18.180	18.370	18.180	18.270	18.231	439,700
2026-05-04	18.480	18.570	18.180	18.270	18.231	488,200
2026-04-30	18.170	18.440	18.170	18.400	18.361	351,200
2026-04-29	18.160	18.250	18.100	18.220	18.181	351,300
2026-04-28	18.160	18.260	18.060	18.260	18.177	649,300

← NewerPage 2 of 5 · 247 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.