Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	15.112	15.902	15.042	15.655	15.324	337,964
2022-03-23	14.795	15.477	14.756	14.963	14.647	301,515
2022-03-22	14.598	15.013	14.489	14.795	14.483	296,149
2022-03-21	14.983	14.983	14.242	14.568	14.260	309,716
2022-03-18	14.242	15.023	14.005	15.023	14.705	309,514
2022-03-17	13.729	14.687	13.442	14.252	13.951	389,702
2022-03-16	14.519	14.578	13.235	13.749	13.458	1,055,406
2022-03-15	15.339	15.339	14.252	14.519	14.212	654,971
2022-03-14	16.079	16.247	15.102	15.408	15.082	395,574
2022-03-11	17.097	17.116	15.615	16.297	15.952	390,613
2022-03-10	16.751	17.235	16.316	17.097	16.735	317,209
2022-03-09	15.210	16.978	15.042	16.978	16.619	618,724
2022-03-08	14.450	15.191	14.035	15.161	14.840	375,325
2022-03-07	15.526	15.526	14.232	14.232	13.931	394,967
2022-03-04	15.941	15.971	15.151	15.526	15.198	217,581
2022-03-03	16.237	16.830	15.744	15.823	15.488	372,287
2022-03-02	16.781	16.781	15.615	16.139	15.797	328,548
2022-02-25	15.793	16.791	14.953	16.791	16.435	372,996
2022-02-24	15.516	15.833	14.331	15.833	15.498	502,897
2022-02-23	16.682	16.988	15.813	15.813	15.478	293,010
2022-02-22	16.109	16.771	15.803	16.682	16.329	227,503
2022-02-21	17.196	17.235	15.961	15.961	15.623	274,381
2022-02-18	16.712	18.262	16.712	17.393	17.025	635,025
2022-02-17	15.408	16.830	15.388	16.712	16.358	522,640
2022-02-16	15.971	16.346	15.408	15.408	15.082	647,074
2022-02-15	16.129	16.326	15.882	16.020	15.681	123,420
2022-02-14	15.635	16.386	15.635	15.941	15.604	234,995
2022-02-11	16.791	17.107	15.793	15.793	15.459	394,056
2022-02-10	16.968	17.186	16.326	16.682	16.329	212,417
2022-02-09	16.949	17.571	16.919	16.919	16.561	267,293
2022-02-08	16.652	17.136	16.208	17.008	16.648	254,030
2022-02-07	17.028	17.551	16.504	16.504	16.155	198,850
2022-02-04	17.600	17.768	16.939	17.146	16.784	290,884
2022-02-03	17.887	18.371	17.275	17.581	17.209	381,602
2022-02-02	17.966	18.509	17.502	18.104	17.721	248,056
2022-02-01	19.250	19.289	17.472	17.936	17.557	773,937
2022-01-31	17.897	19.438	17.739	19.438	19.027	435,871
2022-01-28	16.909	18.005	16.830	17.729	17.354	183,157
2022-01-27	15.605	17.116	15.605	17.116	16.754	591,894
2022-01-26	15.605	16.178	15.595	15.595	15.266	276,608
2022-01-25	15.200	15.862	14.944	15.487	15.159	409,243
2022-01-24	15.566	15.566	14.707	15.309	14.985	273,368
2022-01-21	16.149	16.237	15.062	15.586	15.256	356,594
2022-01-20	15.279	16.287	14.894	16.139	15.797	324,701
2022-01-19	14.499	15.279	14.460	15.279	14.956	301,718
2022-01-18	15.191	15.428	14.420	14.420	14.115	277,823
2022-01-17	15.102	15.309	14.341	15.309	14.985	227,098
2022-01-14	14.707	14.815	13.739	14.815	14.502	426,050
2022-01-13	15.260	15.665	14.203	14.509	14.202	437,997
2022-01-12	13.136	15.082	13.136	15.082	14.763	541,978
2022-01-11	13.423	13.729	12.879	13.344	13.061	710,657
2022-01-10	14.321	14.450	13.373	13.403	13.119	355,784
2022-01-07	14.311	15.042	13.916	14.144	13.844	241,982
2022-01-06	14.983	15.013	14.015	14.618	14.309	448,426
2022-01-05	15.319	15.319	14.450	14.815	14.502	404,788
2022-01-04	16.395	16.593	14.894	15.694	15.362	455,614
2022-01-03	18.252	18.430	16.040	16.425	16.078	709,240
2021-12-30	17.689	18.114	17.196	18.114	17.731	657,502
2021-12-29	17.077	17.531	17.077	17.433	17.064	216,771
2021-12-28	16.731	17.136	16.484	17.126	16.764	281,063

← NewerPage 20 of 21 · 1,245 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.