Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	8.020	8.100	7.980	8.010	7.924	68,400
2025-08-04	8.210	8.260	8.040	8.040	7.954	71,600
2025-08-01	8.150	8.260	7.800	8.120	8.033	940,800
2025-07-31	8.270	8.270	8.080	8.220	8.132	880,400
2025-07-30	8.110	8.360	8.070	8.270	8.182	138,400
2025-07-29	8.120	8.280	8.120	8.120	8.033	132,100
2025-07-28	8.230	8.260	8.090	8.110	8.023	187,800
2025-07-25	8.160	8.270	8.140	8.180	8.093	91,300
2025-07-24	8.200	8.310	8.140	8.150	8.063	46,400
2025-07-23	8.120	8.360	8.100	8.260	8.172	75,000
2025-07-22	8.270	8.340	8.100	8.100	8.013	100,800
2025-07-21	8.280	8.380	8.130	8.240	8.152	88,000
2025-07-18	8.560	8.560	8.120	8.120	8.033	143,600
2025-07-17	8.600	8.710	8.570	8.580	8.488	123,400
2025-07-16	8.800	8.800	8.570	8.600	8.508	139,200
2025-07-15	8.850	8.890	8.750	8.760	8.666	60,200
2025-07-14	8.800	8.920	8.750	8.760	8.666	72,900
2025-07-11	9.070	9.070	8.740	9.000	8.904	126,200
2025-07-10	8.820	9.040	8.700	8.980	8.884	98,000
2025-07-09	9.100	9.140	8.920	8.920	8.825	115,900
2025-07-08	9.300	9.300	9.080	9.110	9.013	95,800
2025-07-07	9.510	9.580	9.270	9.290	9.191	81,300
2025-07-04	9.290	9.520	9.290	9.510	9.408	50,100
2025-07-03	9.270	9.390	9.190	9.390	9.290	105,500
2025-07-02	9.700	9.700	9.140	9.200	9.102	399,700
2025-07-01	9.640	9.820	9.510	9.670	9.567	208,200
2025-06-30	9.460	9.840	9.430	9.820	9.715	126,000
2025-06-27	9.570	9.600	9.460	9.460	9.359	60,800
2025-06-26	9.470	9.560	9.380	9.560	9.458	76,200
2025-06-25	9.650	9.660	9.220	9.380	9.280	184,600
2025-06-24	9.650	9.870	9.540	9.650	9.547	95,200
2025-06-23	9.730	9.730	9.500	9.570	9.468	79,700
2025-06-20	9.740	9.740	9.580	9.730	9.626	84,000
2025-06-18	10.000	10.240	9.700	9.750	9.646	287,600
2025-06-17	9.880	10.060	9.670	10.000	9.893	204,700
2025-06-16	9.490	9.900	9.490	9.690	9.586	174,600
2025-06-13	9.550	9.610	9.400	9.500	9.398	56,900
2025-06-12	9.520	9.640	9.450	9.580	9.478	69,400
2025-06-11	9.700	9.730	9.540	9.560	9.458	102,000
2025-06-10	9.330	9.800	9.330	9.700	9.596	170,700
2025-06-09	9.360	9.400	9.060	9.400	9.300	211,300
2025-06-06	9.490	9.540	9.250	9.360	9.260	218,000
2025-06-05	9.560	9.760	9.500	9.530	9.428	169,900
2025-06-04	9.530	9.820	9.430	9.560	9.458	158,400
2025-06-03	9.470	9.750	9.470	9.540	9.438	125,200
2025-06-02	9.530	9.640	9.400	9.480	9.379	668,400
2025-05-30	9.630	9.850	9.460	9.460	9.359	193,500
2025-05-29	9.550	9.750	9.410	9.550	9.448	355,700
2025-05-28	9.590	9.590	9.430	9.470	9.369	88,800
2025-05-27	9.300	9.580	9.240	9.540	9.438	568,200
2025-05-26	9.330	9.460	9.140	9.230	9.131	319,200
2025-05-23	8.900	9.330	8.660	9.330	9.230	300,100
2025-05-22	9.100	9.100	8.870	8.910	8.815	294,700
2025-05-21	9.150	9.190	8.860	8.870	8.775	499,800
2025-05-20	9.160	9.170	8.920	9.160	9.062	207,600
2025-05-19	9.120	9.310	9.120	9.160	9.062	170,100
2025-05-16	9.180	9.240	9.030	9.240	9.141	150,300
2025-05-15	9.280	9.500	9.050	9.080	8.983	223,700
2025-05-14	9.230	9.500	9.150	9.280	9.181	298,200
2025-05-13	9.140	9.470	9.130	9.130	9.032	300,800

← NewerPage 6 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.