Desktop - Sigmanet Comunicação Multimídia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.210 | 9.280 | 9.000 | 9.040 | 8.943 | 285,000 |
| 2025-05-09 | 9.410 | 9.660 | 9.100 | 9.100 | 9.003 | 176,400 |
| 2025-05-08 | 9.130 | 9.730 | 9.130 | 9.410 | 9.309 | 216,100 |
| 2025-05-07 | 9.280 | 9.300 | 9.030 | 9.050 | 8.953 | 130,700 |
| 2025-05-06 | 9.120 | 9.320 | 9.120 | 9.290 | 9.191 | 168,500 |
| 2025-05-05 | 9.090 | 9.200 | 8.790 | 9.120 | 9.023 | 179,700 |
| 2025-05-02 | 9.240 | 9.240 | 8.870 | 9.000 | 8.904 | 265,300 |
| 2025-04-30 | 9.380 | 9.400 | 9.060 | 9.230 | 9.131 | 221,600 |
| 2025-04-29 | 9.770 | 9.780 | 9.390 | 9.390 | 9.290 | 142,500 |
| 2025-04-28 | 9.530 | 9.820 | 9.520 | 9.680 | 9.577 | 175,300 |
| 2025-04-25 | 9.770 | 9.850 | 9.590 | 9.670 | 9.567 | 249,400 |
| 2025-04-24 | 9.520 | 9.830 | 9.350 | 9.830 | 9.725 | 240,200 |
| 2025-04-23 | 9.090 | 9.570 | 9.090 | 9.460 | 9.359 | 322,800 |
| 2025-04-22 | 8.760 | 9.040 | 8.580 | 9.040 | 8.907 | 325,700 |
| 2025-04-17 | 8.390 | 8.760 | 8.290 | 8.740 | 8.611 | 182,500 |
| 2025-04-16 | 8.430 | 8.550 | 8.260 | 8.310 | 8.188 | 93,500 |
| 2025-04-15 | 8.390 | 8.540 | 8.340 | 8.480 | 8.355 | 528,500 |
| 2025-04-14 | 8.320 | 8.490 | 8.260 | 8.360 | 8.237 | 178,300 |
| 2025-04-11 | 8.080 | 8.290 | 8.040 | 8.200 | 8.079 | 211,400 |
| 2025-04-10 | 8.270 | 8.410 | 7.980 | 8.060 | 7.941 | 147,100 |
| 2025-04-09 | 8.170 | 8.520 | 8.020 | 8.370 | 8.247 | 269,100 |
| 2025-04-08 | 8.310 | 8.480 | 8.190 | 8.190 | 8.069 | 181,500 |
| 2025-04-07 | 8.600 | 8.600 | 8.150 | 8.340 | 8.217 | 417,400 |
| 2025-04-04 | 8.560 | 8.730 | 8.440 | 8.550 | 8.424 | 186,200 |
| 2025-04-03 | 8.210 | 8.800 | 8.170 | 8.760 | 8.631 | 751,500 |
| 2025-04-02 | 7.900 | 8.270 | 7.900 | 8.210 | 8.089 | 1,552,600 |
| 2025-04-01 | 7.860 | 8.130 | 7.830 | 7.980 | 7.863 | 591,900 |
| 2025-03-31 | 8.030 | 8.080 | 7.870 | 7.870 | 7.754 | 265,300 |
| 2025-03-28 | 8.530 | 8.530 | 8.010 | 8.010 | 7.892 | 357,400 |
| 2025-03-27 | 8.520 | 8.660 | 8.380 | 8.460 | 8.336 | 265,500 |
| 2025-03-26 | 8.510 | 8.570 | 8.350 | 8.520 | 8.395 | 361,600 |
| 2025-03-25 | 8.130 | 8.380 | 8.130 | 8.330 | 8.207 | 238,700 |
| 2025-03-24 | 8.390 | 8.410 | 8.120 | 8.120 | 8.001 | 149,000 |
| 2025-03-21 | 8.500 | 8.610 | 8.280 | 8.300 | 8.178 | 419,600 |
| 2025-03-20 | 8.610 | 8.870 | 8.460 | 8.550 | 8.424 | 294,600 |
| 2025-03-19 | 8.550 | 8.860 | 8.540 | 8.650 | 8.523 | 361,700 |
| 2025-03-18 | 8.580 | 8.880 | 8.470 | 8.540 | 8.414 | 292,600 |
| 2025-03-17 | 8.430 | 8.560 | 8.420 | 8.460 | 8.336 | 238,200 |
| 2025-03-14 | 8.400 | 8.750 | 8.160 | 8.400 | 8.276 | 867,900 |
| 2025-03-13 | 8.510 | 8.550 | 8.350 | 8.500 | 8.375 | 198,500 |
| 2025-03-12 | 8.270 | 8.520 | 8.270 | 8.510 | 8.385 | 105,600 |
| 2025-03-11 | 8.550 | 8.550 | 8.210 | 8.350 | 8.227 | 245,900 |
| 2025-03-10 | 8.450 | 8.780 | 8.350 | 8.520 | 8.395 | 264,000 |
| 2025-03-07 | 8.060 | 8.500 | 8.000 | 8.470 | 8.345 | 444,700 |
| 2025-03-06 | 8.300 | 8.450 | 8.070 | 8.140 | 8.020 | 423,500 |
| 2025-03-05 | 8.190 | 8.210 | 7.900 | 8.090 | 7.971 | 221,500 |
| 2025-02-28 | 8.410 | 8.480 | 8.100 | 8.180 | 8.060 | 257,100 |
| 2025-02-27 | 8.490 | 8.760 | 8.420 | 8.420 | 8.296 | 246,500 |
| 2025-02-26 | 8.910 | 8.910 | 8.490 | 8.490 | 8.365 | 191,600 |
| 2025-02-25 | 8.800 | 8.880 | 8.610 | 8.810 | 8.680 | 170,800 |
| 2025-02-24 | 9.210 | 9.210 | 8.770 | 8.800 | 8.671 | 186,200 |
| 2025-02-21 | 9.340 | 9.370 | 9.110 | 9.210 | 9.074 | 177,300 |
| 2025-02-20 | 9.260 | 9.310 | 9.150 | 9.260 | 9.124 | 154,400 |
| 2025-02-19 | 9.560 | 9.560 | 9.230 | 9.250 | 9.114 | 183,300 |
| 2025-02-18 | 9.800 | 9.810 | 9.490 | 9.610 | 9.469 | 301,100 |
| 2025-02-17 | 9.730 | 10.000 | 9.720 | 9.870 | 9.725 | 559,600 |
| 2025-02-14 | 9.550 | 9.780 | 9.470 | 9.700 | 9.557 | 656,200 |
| 2025-02-13 | 9.490 | 9.570 | 9.390 | 9.490 | 9.350 | 94,500 |
| 2025-02-12 | 9.680 | 9.680 | 9.390 | 9.490 | 9.350 | 203,000 |
| 2025-02-11 | 9.610 | 9.770 | 9.540 | 9.700 | 9.557 | 275,000 |
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.