Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	15.080	15.430	15.080	15.400	15.235	550,100
2025-10-27	15.300	15.350	14.980	15.300	15.136	1,223,200
2025-10-24	15.200	15.360	14.750	15.200	15.038	605,700
2025-10-23	15.950	15.950	15.000	15.250	15.087	1,599,200
2025-10-22	11.720	13.600	11.670	13.550	13.405	2,166,300
2025-10-21	15.970	16.010	11.490	11.700	11.575	4,293,700
2025-10-20	15.050	16.000	15.050	15.900	15.730	1,326,300
2025-10-17	14.720	15.740	14.720	15.150	14.988	867,500
2025-10-16	14.310	15.080	14.030	14.860	14.701	2,249,700
2025-10-15	13.000	14.290	13.000	14.290	14.137	753,200
2025-10-14	12.980	13.430	12.860	13.100	12.960	1,386,600
2025-10-13	13.100	13.100	12.770	12.980	12.841	293,600
2025-10-10	12.770	13.100	12.510	12.990	12.851	421,600
2025-10-09	12.500	13.100	12.360	12.700	12.564	876,400
2025-10-08	11.500	12.580	11.450	12.420	12.287	1,574,800
2025-10-07	10.120	11.960	9.980	11.300	11.179	1,509,400
2025-10-06	10.380	10.440	9.920	10.300	10.190	415,900
2025-10-03	10.240	10.500	10.220	10.300	10.190	889,000
2025-10-02	10.400	10.480	10.150	10.340	10.229	430,800
2025-10-01	10.250	10.720	10.200	10.300	10.190	780,000
2025-09-30	10.450	10.480	10.060	10.200	10.091	314,300
2025-09-29	10.380	10.670	10.310	10.380	10.269	433,700
2025-09-26	10.360	10.600	10.210	10.400	10.289	275,600
2025-09-25	10.210	10.860	9.950	10.400	10.289	434,600
2025-09-24	10.210	10.710	10.110	10.240	10.131	386,200
2025-09-23	9.940	10.490	9.940	10.350	10.239	656,200
2025-09-22	9.770	10.310	9.580	9.960	9.854	540,600
2025-09-19	9.000	9.780	8.840	9.750	9.646	466,900
2025-09-18	8.300	9.030	8.220	9.030	8.933	510,800
2025-09-17	8.150	8.390	8.070	8.300	8.211	106,800
2025-09-16	8.120	8.210	8.000	8.150	8.063	122,700
2025-09-15	8.000	8.250	8.000	8.090	8.004	113,800
2025-09-12	7.970	8.100	7.960	8.000	7.915	51,100
2025-09-11	8.020	8.270	7.970	8.090	8.004	144,400
2025-09-10	8.100	8.100	7.740	8.020	7.934	448,200
2025-09-09	8.100	8.270	8.020	8.060	7.974	58,800
2025-09-08	8.450	8.460	8.090	8.090	8.004	101,900
2025-09-05	8.300	8.530	8.290	8.440	8.350	116,500
2025-09-04	8.210	8.400	8.140	8.290	8.201	62,200
2025-09-03	8.110	8.300	8.110	8.190	8.102	125,700
2025-09-02	8.440	8.510	8.120	8.210	8.122	208,000
2025-09-01	8.500	8.650	8.240	8.440	8.350	208,300
2025-08-29	8.390	8.520	8.200	8.520	8.429	131,900
2025-08-28	7.980	8.400	7.960	8.390	8.300	187,400
2025-08-27	7.880	8.000	7.830	7.970	7.885	156,200
2025-08-26	8.000	8.240	7.730	7.920	7.835	277,300
2025-08-25	8.070	8.350	7.970	8.000	7.915	253,300
2025-08-22	8.000	8.300	8.000	8.240	8.152	95,300
2025-08-21	8.080	8.080	7.880	8.010	7.924	63,300
2025-08-20	8.100	8.100	7.870	8.050	7.964	69,000
2025-08-19	8.160	8.180	8.000	8.000	7.915	88,800
2025-08-18	7.820	8.290	7.820	8.160	8.073	130,200
2025-08-15	7.720	7.820	7.700	7.820	7.736	55,600
2025-08-14	7.650	7.870	7.620	7.800	7.717	81,300
2025-08-13	7.730	7.750	7.520	7.720	7.637	196,300
2025-08-12	7.810	7.920	7.700	7.750	7.667	111,000
2025-08-11	7.880	7.930	7.660	7.720	7.637	107,200
2025-08-08	8.150	8.170	7.880	7.880	7.796	67,100
2025-08-07	7.960	8.220	7.850	8.090	8.004	174,800
2025-08-06	7.980	8.130	7.940	7.960	7.875	87,100

← NewerPage 5 of 21 · 1,250 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.