Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.190	18.380	18.050	18.180	18.098	853,300
2026-04-24	18.220	18.340	18.170	18.290	18.207	503,000
2026-04-23	18.140	18.360	18.140	18.360	18.277	761,000
2026-04-22	18.210	18.280	18.120	18.280	18.197	438,100
2026-04-20	18.480	18.480	18.030	18.350	18.267	577,400
2026-04-17	18.410	18.560	18.300	18.400	18.317	414,900
2026-04-16	18.660	18.730	18.360	18.470	18.386	438,400
2026-04-15	18.560	18.760	18.550	18.590	18.506	417,800
2026-04-14	18.490	18.730	18.320	18.560	18.476	504,000
2026-04-13	18.470	18.570	18.310	18.480	18.396	1,126,100
2026-04-10	18.030	18.470	18.030	18.470	18.386	471,900
2026-04-09	18.030	18.150	17.950	18.150	18.068	851,300
2026-04-08	18.170	18.200	18.000	18.000	17.918	606,200
2026-04-07	17.930	18.090	17.800	18.090	18.008	376,900
2026-04-06	18.000	18.020	17.840	17.900	17.819	1,137,500
2026-04-02	17.800	18.170	17.800	18.000	17.918	571,200
2026-04-01	18.040	18.150	17.870	17.890	17.809	725,700
2026-03-31	17.880	18.140	17.840	18.140	18.058	1,050,700
2026-03-30	17.920	18.120	17.720	17.870	17.789	1,423,300
2026-03-27	17.710	17.980	17.710	17.980	17.899	722,300
2026-03-26	17.870	17.880	17.710	17.810	17.729	1,069,600
2026-03-25	17.800	17.950	17.730	17.940	17.859	1,283,100
2026-03-24	17.690	17.850	17.450	17.800	17.719	1,937,200
2026-03-23	17.810	18.250	17.650	17.750	17.670	9,025,800
2026-03-20	14.250	14.760	13.890	14.400	14.335	1,014,700
2026-03-19	13.890	14.450	13.450	14.450	14.385	555,700
2026-03-18	13.850	14.350	13.770	14.000	13.937	954,400
2026-03-17	14.160	14.390	13.630	13.720	13.658	980,800
2026-03-16	14.200	14.490	14.090	14.230	14.166	508,500
2026-03-13	14.370	14.370	13.870	14.010	13.947	618,500
2026-03-12	14.990	14.990	13.770	14.060	13.996	1,044,900
2026-03-11	14.750	15.110	14.650	14.950	14.882	615,400
2026-03-10	14.300	15.100	14.230	14.990	14.922	785,000
2026-03-09	14.210	14.600	13.810	14.600	14.534	670,400
2026-03-06	14.010	15.030	13.830	14.400	14.335	1,429,100
2026-03-05	14.400	14.450	13.660	14.000	13.937	1,128,600
2026-03-04	13.400	14.410	13.400	14.410	14.345	1,178,100
2026-03-03	13.330	13.670	13.020	13.350	13.290	1,412,200
2026-03-02	13.230	14.250	12.970	13.980	13.917	1,547,900
2026-02-27	13.280	13.510	13.160	13.240	13.180	1,077,300
2026-02-26	13.350	13.610	13.140	13.580	13.518	668,000
2026-02-25	13.850	13.850	13.040	13.450	13.389	1,223,800
2026-02-24	13.600	14.000	12.400	13.850	13.787	2,064,400
2026-02-23	15.750	15.760	12.140	13.520	13.459	5,742,000
2026-02-20	15.850	15.900	15.440	15.840	15.768	564,600
2026-02-19	15.200	16.030	15.200	15.870	15.798	792,300
2026-02-18	16.270	16.270	15.360	15.360	15.290	1,073,300
2026-02-13	15.790	16.380	15.500	16.340	16.266	1,191,000
2026-02-12	16.260	16.260	14.750	15.800	15.728	2,523,900
2026-02-11	16.500	16.590	15.280	16.190	16.117	1,895,500
2026-02-10	16.340	16.500	16.080	16.500	16.425	819,600
2026-02-09	16.310	16.420	15.850	16.220	16.146	1,307,300
2026-02-06	16.000	16.440	15.400	16.040	15.967	1,372,700
2026-02-05	14.680	16.240	14.560	15.950	15.878	2,691,300
2026-02-04	14.650	14.650	13.920	14.550	14.484	1,306,800
2026-02-03	14.100	14.700	14.070	14.700	14.633	892,400
2026-02-02	14.800	14.800	13.780	14.080	14.016	1,836,900
2026-01-30	13.940	14.950	13.840	14.900	14.832	1,509,500
2026-01-29	14.510	14.730	13.480	13.960	13.897	2,574,800
2026-01-28	14.750	14.940	13.920	14.510	14.444	2,148,500

← NewerPage 3 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.