Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	9.720	9.910	9.610	9.610	9.469	174,100
2025-02-07	9.910	9.980	9.650	9.660	9.518	234,400
2025-02-06	9.810	10.150	9.750	9.900	9.754	219,400
2025-02-05	10.020	10.020	9.780	9.880	9.735	201,400
2025-02-04	10.090	10.230	9.810	10.010	9.863	314,300
2025-02-03	10.110	10.190	9.900	10.140	9.991	251,800
2025-01-31	10.260	10.320	10.020	10.020	9.873	244,900
2025-01-30	10.010	10.280	9.950	10.200	10.050	774,200
2025-01-29	10.220	10.220	9.950	9.980	9.833	175,000
2025-01-28	10.480	10.480	10.100	10.220	10.070	190,300
2025-01-27	10.300	10.550	10.160	10.480	10.326	233,000
2025-01-24	10.100	10.470	10.090	10.300	10.148	163,500
2025-01-23	9.960	10.180	9.940	10.100	9.951	252,100
2025-01-22	10.490	10.680	9.850	9.900	9.754	1,288,000
2025-01-21	10.300	10.450	10.070	10.450	10.296	127,400
2025-01-20	10.050	10.500	10.000	10.210	10.060	126,300
2025-01-17	10.130	10.340	9.880	10.200	10.050	164,000
2025-01-16	10.540	10.540	10.070	10.120	9.971	145,100
2025-01-15	10.140	10.530	10.050	10.530	10.375	59,000
2025-01-14	9.930	10.070	9.890	10.050	9.902	57,000
2025-01-13	9.970	10.150	9.830	9.980	9.833	194,000
2025-01-10	10.180	10.200	10.000	10.100	9.951	78,700
2025-01-09	10.120	10.310	10.080	10.310	10.158	70,600
2025-01-08	10.450	10.450	10.170	10.280	10.129	173,400
2025-01-07	10.570	10.830	10.400	10.500	10.345	136,800
2025-01-06	10.400	10.680	10.310	10.470	10.316	79,600
2025-01-03	10.280	10.660	10.280	10.310	10.158	174,500
2025-01-02	10.390	10.490	10.170	10.280	10.129	92,500
2024-12-30	10.280	10.460	10.040	10.460	10.306	88,100
2024-12-27	10.200	10.250	9.970	10.200	10.050	111,500
2024-12-26	10.210	10.430	9.970	10.150	10.001	111,300
2024-12-23	10.630	10.700	10.060	10.300	10.148	276,000
2024-12-20	10.120	10.830	10.120	10.630	10.474	205,200
2024-12-19	10.360	10.520	10.150	10.270	10.119	215,400
2024-12-18	11.250	11.260	10.310	10.350	10.198	303,400
2024-12-17	11.030	11.250	10.820	11.160	10.996	81,200
2024-12-16	11.600	11.600	11.020	11.040	10.878	190,200
2024-12-13	11.710	11.770	11.510	11.580	11.410	100,000
2024-12-12	12.390	12.390	11.600	11.690	11.518	207,600
2024-12-11	12.170	12.890	12.110	12.500	12.316	260,100
2024-12-10	12.530	12.650	12.140	12.170	11.991	143,000
2024-12-09	12.960	13.190	12.410	12.410	12.227	128,200
2024-12-06	12.870	13.140	12.400	12.920	12.730	185,500
2024-12-05	12.390	13.100	12.390	13.100	12.907	99,100
2024-12-04	12.450	12.580	12.300	12.430	12.247	149,700
2024-12-03	12.550	12.570	12.110	12.450	12.267	182,400
2024-12-02	12.460	12.550	12.130	12.540	12.355	187,600
2024-11-29	12.330	12.890	11.840	12.830	12.641	153,100
2024-11-28	13.510	13.510	12.210	12.300	12.119	149,400
2024-11-27	13.840	13.900	13.200	13.200	13.006	175,100
2024-11-26	13.900	14.010	13.660	13.800	13.597	84,400
2024-11-25	13.450	13.900	13.450	13.820	13.617	75,900
2024-11-22	13.350	13.790	13.240	13.790	13.587	148,300
2024-11-21	13.570	13.570	13.090	13.210	13.016	87,300
2024-11-19	13.310	13.910	13.050	13.550	13.351	228,900
2024-11-18	13.530	13.610	13.230	13.440	13.242	384,400
2024-11-14	13.550	13.800	13.520	13.540	13.341	44,400
2024-11-13	13.750	13.970	13.480	13.750	13.548	104,800
2024-11-12	13.990	14.030	13.710	13.870	13.666	79,900
2024-11-11	13.810	13.970	13.590	13.960	13.755	95,300

← NewerPage 8 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.