Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	16.640	17.010	12.190	14.500	14.434	7,208,500
2026-01-26	17.560	17.600	15.810	16.640	16.565	3,304,000
2026-01-23	18.150	18.360	17.420	17.420	17.341	2,649,100
2026-01-22	18.200	18.410	18.000	18.300	18.217	1,358,400
2026-01-21	18.080	18.510	17.880	18.380	18.297	1,431,100
2026-01-20	17.960	18.250	17.750	18.080	17.998	1,525,900
2026-01-19	17.620	18.000	17.620	18.000	17.918	1,290,000
2026-01-16	17.760	17.860	17.280	17.800	17.719	932,300
2026-01-15	17.520	17.960	17.360	17.860	17.779	727,500
2026-01-14	17.600	18.020	17.530	17.580	17.500	912,600
2026-01-13	17.940	17.940	17.230	17.750	17.670	1,100,700
2026-01-12	18.000	18.130	17.430	18.000	17.918	788,900
2026-01-09	17.500	18.020	17.480	17.900	17.819	1,576,900
2026-01-08	16.950	17.590	16.920	17.500	17.421	1,254,100
2026-01-07	17.140	17.140	16.900	16.970	16.893	1,051,800
2026-01-06	17.160	17.170	16.510	17.160	17.082	995,900
2026-01-05	16.820	17.350	16.620	17.200	17.122	1,364,200
2026-01-02	17.090	17.130	16.710	16.840	16.764	751,700
2025-12-30	16.930	17.090	16.520	17.090	17.013	1,233,700
2025-12-29	17.310	17.310	16.750	16.930	16.853	776,400
2025-12-26	16.660	17.430	16.570	17.140	17.062	1,141,000
2025-12-23	16.840	17.070	16.640	16.890	16.813	645,200
2025-12-22	16.120	16.930	16.120	16.800	16.724	1,056,500
2025-12-19	16.950	16.950	16.350	16.560	16.485	612,400
2025-12-18	16.690	17.150	16.300	16.700	16.624	1,068,200
2025-12-17	16.690	16.690	16.160	16.550	16.373	578,400
2025-12-16	15.740	16.690	15.620	16.690	16.512	1,941,000
2025-12-15	15.830	15.990	15.560	15.880	15.710	698,200
2025-12-12	15.600	15.970	15.450	15.910	15.740	563,900
2025-12-11	15.920	15.920	15.560	15.560	15.394	250,700
2025-12-10	15.330	15.930	15.150	15.780	15.611	662,800
2025-12-09	14.890	15.310	14.390	15.100	14.939	1,519,800
2025-12-08	15.210	15.430	14.890	14.910	14.751	535,500
2025-12-05	16.100	16.100	14.720	15.360	15.196	1,651,400
2025-12-04	16.730	16.830	15.870	15.930	15.760	688,100
2025-12-03	16.500	16.790	16.480	16.730	16.551	295,300
2025-12-02	16.500	16.530	16.150	16.500	16.324	616,300
2025-12-01	16.460	16.540	15.880	16.430	16.254	1,800,200
2025-11-28	16.820	16.950	15.550	16.500	16.324	1,776,500
2025-11-27	16.860	17.080	16.620	16.830	16.650	362,700
2025-11-26	16.440	17.100	16.380	16.860	16.680	928,500
2025-11-25	16.610	16.900	16.020	16.400	16.225	794,500
2025-11-24	15.850	16.610	15.850	16.570	16.393	1,246,100
2025-11-21	15.900	15.910	15.500	15.910	15.740	527,600
2025-11-19	15.740	15.860	15.520	15.860	15.690	416,700
2025-11-18	15.100	15.820	15.070	15.740	15.572	556,600
2025-11-17	15.080	15.140	14.770	15.120	14.958	1,629,400
2025-11-14	15.890	15.890	14.950	15.120	14.958	1,504,700
2025-11-13	15.420	16.020	15.210	15.890	15.720	956,200
2025-11-12	15.450	15.730	15.390	15.410	15.245	858,400
2025-11-11	15.900	15.900	15.450	15.590	15.423	1,229,900
2025-11-10	15.700	16.070	15.440	15.900	15.730	960,800
2025-11-07	16.000	16.170	15.330	15.850	15.681	856,400
2025-11-06	15.800	16.150	15.570	16.150	15.977	881,500
2025-11-05	15.250	15.980	15.250	15.690	15.522	2,117,300
2025-11-04	14.750	15.550	14.740	15.250	15.087	1,377,600
2025-11-03	15.300	15.500	14.520	14.760	14.602	1,077,400
2025-10-31	15.890	15.890	13.900	15.300	15.136	2,257,700
2025-10-30	15.790	16.100	15.680	15.940	15.770	1,111,800
2025-10-29	15.490	15.850	15.240	15.770	15.601	729,900

← NewerPage 4 of 21 · 1,247 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.