Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	13.710	13.990	13.360	13.750	13.548	159,400
2024-11-07	14.220	14.300	13.440	13.850	13.646	124,900
2024-11-06	13.670	14.320	13.440	14.220	14.011	318,400
2024-11-05	13.600	13.680	13.340	13.530	13.331	59,000
2024-11-04	13.000	13.680	13.000	13.680	13.479	172,900
2024-11-01	13.320	13.320	12.960	13.000	12.809	75,800
2024-10-31	13.350	13.350	13.070	13.320	13.124	59,400
2024-10-30	13.220	13.490	13.220	13.340	13.144	98,400
2024-10-29	13.450	13.520	13.160	13.220	13.025	129,400
2024-10-28	13.460	13.610	13.350	13.390	13.193	77,200
2024-10-25	13.630	13.680	13.300	13.300	13.104	364,500
2024-10-24	13.110	13.630	13.060	13.610	13.410	77,300
2024-10-23	12.950	13.220	12.860	13.100	12.907	67,500
2024-10-22	13.120	13.170	12.900	13.090	12.897	89,700
2024-10-21	13.290	13.500	13.110	13.110	12.917	154,000
2024-10-18	13.300	13.440	13.140	13.310	13.114	233,700
2024-10-17	13.520	13.530	13.260	13.280	13.085	107,700
2024-10-16	13.570	13.810	13.520	13.620	13.420	91,700
2024-10-15	13.700	13.760	13.520	13.540	13.341	185,800
2024-10-14	13.540	13.780	13.420	13.650	13.449	171,300
2024-10-11	13.770	13.770	13.530	13.530	13.331	81,600
2024-10-10	13.830	14.040	13.670	13.940	13.735	137,400
2024-10-09	14.120	14.140	13.800	13.820	13.617	113,600
2024-10-08	14.180	14.340	14.030	14.090	13.883	82,500
2024-10-07	14.180	14.390	13.960	14.150	13.942	103,100
2024-10-04	14.120	14.320	13.940	14.210	14.001	101,500
2024-10-03	14.370	14.530	14.100	14.120	13.912	89,600
2024-10-02	14.490	14.780	14.450	14.450	14.237	128,600
2024-10-01	14.750	14.900	14.490	14.490	14.277	113,900
2024-09-30	14.930	14.940	14.600	14.830	14.612	284,600
2024-09-27	15.200	15.450	14.910	14.910	14.691	184,700
2024-09-26	15.540	15.570	15.220	15.300	15.075	174,500
2024-09-25	16.400	16.490	15.310	15.310	15.085	203,100
2024-09-24	16.000	16.450	15.770	16.340	16.100	252,600
2024-09-23	16.280	16.280	15.300	15.880	15.646	310,600
2024-09-20	16.600	16.700	16.040	16.330	16.090	156,300
2024-09-19	16.060	16.740	16.050	16.740	16.494	364,000
2024-09-18	15.970	16.400	15.840	16.000	15.765	423,300
2024-09-17	15.810	16.000	15.720	15.990	15.755	118,900
2024-09-16	15.550	15.950	15.420	15.950	15.715	299,400
2024-09-13	15.380	15.690	15.370	15.550	15.321	148,200
2024-09-12	15.100	15.490	15.030	15.400	15.173	171,500
2024-09-11	15.080	15.350	15.080	15.350	15.124	206,500
2024-09-10	14.790	15.170	14.670	15.090	14.868	215,700
2024-09-09	14.920	14.950	14.520	14.730	14.513	124,000
2024-09-06	15.390	15.430	14.940	14.940	14.720	131,500
2024-09-05	15.350	15.440	15.200	15.390	15.163	74,300
2024-09-04	15.390	15.500	15.210	15.310	15.085	111,900
2024-09-03	15.260	15.600	15.020	15.100	14.878	162,500
2024-09-02	15.750	15.750	15.120	15.210	14.986	168,800
2024-08-30	15.590	15.590	15.200	15.400	15.173	94,700
2024-08-29	15.940	15.940	15.420	15.420	15.193	73,300
2024-08-28	16.090	16.240	15.880	15.880	15.646	189,900
2024-08-27	15.250	16.250	15.250	16.150	15.912	520,100
2024-08-26	16.080	16.280	14.900	15.140	14.917	1,053,100
2024-08-23	15.730	16.150	15.500	16.080	15.843	258,300
2024-08-22	15.950	16.030	15.530	15.580	15.351	212,800
2024-08-21	16.110	16.140	15.630	15.730	15.498	282,900
2024-08-20	15.790	16.150	15.600	15.940	15.705	240,600
2024-08-19	16.310	16.500	15.640	15.640	15.410	236,700

← NewerPage 9 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.