Terra Santa Propriedades Agrícolas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.710 | 10.840 | 10.260 | 10.400 | 10.400 | 68,300 |
| 2026-10-15 | 10.930 | 11.060 | 10.880 | 10.950 | 10.950 | 23,000 |
| 2026-10-14 | 11.490 | 11.490 | 10.830 | 10.930 | 10.930 | 44,700 |
| 2026-10-13 | 11.300 | 11.750 | 11.020 | 11.440 | 11.440 | 57,700 |
| 2026-10-09 | 11.500 | 11.640 | 10.830 | 11.540 | 11.540 | 66,100 |
| 2026-10-08 | 10.630 | 11.070 | 10.610 | 11.030 | 11.030 | 25,400 |
| 2026-10-07 | 10.270 | 10.630 | 9.850 | 10.630 | 10.630 | 71,300 |
| 2026-10-06 | 9.420 | 10.220 | 9.420 | 9.980 | 9.980 | 62,200 |
| 2026-10-05 | 10.490 | 10.500 | 9.650 | 9.670 | 9.670 | 58,600 |
| 2026-10-02 | 9.310 | 10.000 | 9.230 | 9.850 | 9.850 | 72,000 |
| 2026-10-01 | 9.260 | 9.450 | 9.020 | 9.160 | 9.160 | 37,100 |
| 2026-09-30 | 9.260 | 9.450 | 9.170 | 9.200 | 9.200 | 15,500 |
| 2026-09-29 | 9.150 | 9.260 | 9.100 | 9.100 | 9.100 | 14,900 |
| 2026-09-28 | 9.470 | 9.470 | 9.230 | 9.260 | 9.260 | 21,200 |
| 2026-09-25 | 9.410 | 9.410 | 9.200 | 9.350 | 9.350 | 24,300 |
| 2026-09-24 | 9.450 | 9.450 | 9.090 | 9.350 | 9.350 | 13,600 |
| 2026-09-23 | 9.430 | 9.520 | 9.260 | 9.400 | 9.400 | 18,300 |
| 2026-09-22 | 9.600 | 9.610 | 9.330 | 9.500 | 9.500 | 80,300 |
| 2026-09-21 | 9.400 | 9.560 | 9.380 | 9.400 | 9.400 | 22,800 |
| 2026-09-18 | 9.790 | 9.790 | 9.350 | 9.350 | 9.350 | 24,000 |
| 2026-09-17 | 9.500 | 9.760 | 9.410 | 9.760 | 9.760 | 23,400 |
| 2026-09-16 | 9.830 | 9.900 | 9.500 | 9.500 | 9.500 | 27,700 |
| 2026-09-15 | 9.650 | 9.840 | 9.650 | 9.760 | 9.760 | 19,600 |
| 2026-09-14 | 9.830 | 9.960 | 9.610 | 9.650 | 9.650 | 21,000 |
| 2026-09-11 | 10.020 | 10.050 | 9.850 | 9.940 | 9.940 | 35,900 |
| 2026-09-10 | 10.290 | 10.290 | 9.800 | 10.000 | 10.000 | 42,100 |
| 2026-09-09 | 9.530 | 10.480 | 9.530 | 10.000 | 10.000 | 143,200 |
| 2026-09-08 | 9.790 | 9.930 | 9.510 | 9.630 | 9.630 | 80,500 |
| 2026-09-04 | 9.400 | 9.600 | 9.200 | 9.540 | 9.540 | 27,500 |
| 2026-09-03 | 9.520 | 9.520 | 9.180 | 9.350 | 9.350 | 29,800 |
| 2026-09-02 | 8.890 | 9.300 | 8.890 | 9.300 | 9.300 | 44,600 |
| 2026-09-01 | 8.720 | 9.080 | 8.720 | 9.000 | 9.000 | 37,700 |
| 2026-08-31 | 9.000 | 9.040 | 8.750 | 8.750 | 8.750 | 19,400 |
| 2026-08-28 | 8.800 | 9.000 | 8.740 | 9.000 | 9.000 | 11,200 |
| 2026-08-27 | 8.990 | 9.110 | 8.850 | 8.850 | 8.850 | 21,500 |
| 2026-08-26 | 9.010 | 9.010 | 8.590 | 8.990 | 8.990 | 31,800 |
| 2026-08-25 | 8.950 | 9.020 | 8.800 | 8.900 | 8.900 | 29,900 |
| 2026-08-24 | 8.990 | 9.020 | 8.880 | 8.950 | 8.950 | 22,100 |
| 2026-08-21 | 9.000 | 9.020 | 8.640 | 9.020 | 9.020 | 25,000 |
| 2026-08-20 | 8.920 | 9.110 | 8.500 | 8.710 | 8.710 | 45,200 |
| 2026-08-19 | 9.010 | 9.050 | 8.820 | 8.820 | 8.820 | 22,700 |
| 2026-08-18 | 9.140 | 9.200 | 8.900 | 9.020 | 9.020 | 19,600 |
| 2026-08-17 | 9.130 | 9.130 | 8.820 | 9.000 | 9.000 | 66,700 |
| 2026-08-14 | 9.170 | 9.170 | 8.830 | 9.130 | 9.130 | 25,300 |
| 2026-08-13 | 9.280 | 9.290 | 9.080 | 9.250 | 9.250 | 18,900 |
| 2026-08-12 | 9.440 | 9.460 | 9.240 | 9.290 | 9.290 | 27,600 |
| 2026-08-11 | 9.310 | 9.990 | 9.100 | 9.310 | 9.310 | 34,500 |
| 2026-08-10 | 9.600 | 9.600 | 9.290 | 9.400 | 9.400 | 27,100 |
| 2026-08-07 | 9.900 | 9.900 | 9.400 | 9.580 | 9.580 | 46,700 |
| 2026-08-06 | 9.800 | 9.800 | 9.340 | 9.420 | 9.420 | 49,000 |
| 2026-08-05 | 9.500 | 9.880 | 9.460 | 9.680 | 9.680 | 91,800 |
| 2026-08-04 | 9.440 | 9.680 | 9.440 | 9.510 | 9.510 | 104,200 |
| 2026-08-03 | 9.210 | 9.680 | 9.210 | 9.430 | 9.430 | 185,500 |
| 2026-07-31 | 8.400 | 9.110 | 8.400 | 9.110 | 9.110 | 36,800 |
| 2026-07-30 | 8.690 | 8.690 | 8.470 | 8.550 | 8.550 | 49,200 |
| 2026-07-29 | 8.500 | 8.710 | 8.350 | 8.500 | 8.500 | 60,300 |
| 2026-07-28 | 8.400 | 8.430 | 8.250 | 8.400 | 8.400 | 26,100 |
| 2026-07-27 | 8.390 | 8.450 | 8.170 | 8.400 | 8.400 | 105,900 |
| 2026-07-24 | 7.990 | 8.490 | 7.990 | 8.390 | 8.390 | 186,500 |
| 2026-07-23 | 7.670 | 8.210 | 7.650 | 8.190 | 8.190 | 2,201,300 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-24 | 0.0724 BRL |
| 2024-04-26 | 0.0869 BRL |
| 2023-03-17 | 1.3545 BRL |
| 2022-04-26 | 0.2049 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.