Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	12.640	12.640	12.030	12.050	11.987	63,400
2024-08-15	13.480	13.480	12.630	12.800	12.733	43,300
2024-08-14	13.210	13.580	13.000	13.200	13.131	40,600
2024-08-13	13.280	13.580	13.150	13.190	13.121	11,800
2024-08-12	13.110	13.450	13.110	13.230	13.161	15,800
2024-08-09	13.130	13.390	13.060	13.160	13.091	29,000
2024-08-08	13.520	13.790	13.100	13.200	13.131	30,300
2024-08-07	13.840	14.190	13.410	13.410	13.340	16,200
2024-08-06	14.250	14.750	13.840	13.840	13.767	58,100
2024-08-05	14.250	14.600	13.870	14.210	14.135	21,900
2024-08-02	14.260	14.740	14.240	14.530	14.454	8,500
2024-08-01	13.800	14.500	13.680	14.500	14.424	21,900
2024-07-31	14.280	14.550	13.820	13.820	13.748	35,600
2024-07-30	14.640	14.750	14.160	14.280	14.205	17,100
2024-07-29	14.660	14.890	14.440	14.700	14.623	136,200
2024-07-26	14.330	15.000	14.330	14.700	14.623	37,900
2024-07-25	14.200	14.860	13.640	14.510	14.434	167,700
2024-07-24	14.070	14.250	13.820	14.200	14.126	430,600
2024-07-23	14.730	14.730	13.940	13.950	13.877	60,400
2024-07-22	14.370	14.960	14.240	14.510	14.434	30,800
2024-07-19	14.570	14.570	14.160	14.250	14.175	27,300
2024-07-18	14.660	14.660	14.190	14.240	14.165	33,100
2024-07-17	14.930	14.950	14.450	14.490	14.414	26,200
2024-07-16	14.590	14.960	14.360	14.740	14.663	23,400
2024-07-15	14.500	14.690	14.320	14.560	14.484	23,200
2024-07-12	14.250	14.740	14.220	14.230	14.155	196,200
2024-07-11	14.240	14.270	14.070	14.240	14.165	38,500
2024-07-10	14.230	14.390	14.000	14.000	13.927	66,500
2024-07-09	14.230	14.500	14.040	14.230	14.155	49,400
2024-07-08	14.940	14.940	14.200	14.200	14.126	55,800
2024-07-05	15.580	15.580	14.630	14.630	14.553	73,500
2024-07-04	14.670	15.430	14.670	15.200	15.120	54,300
2024-07-03	14.690	14.970	14.490	14.850	14.772	56,300
2024-07-02	14.470	14.650	14.170	14.650	14.573	30,400
2024-07-01	14.520	14.610	14.220	14.320	14.245	47,400
2024-06-28	14.810	15.020	14.350	14.400	14.325	68,700
2024-06-27	14.930	15.010	14.730	14.900	14.822	16,200
2024-06-26	15.140	15.140	14.650	14.800	14.722	69,400
2024-06-25	15.090	15.460	15.040	15.370	15.289	14,500
2024-06-24	15.720	15.770	15.120	15.120	15.041	201,600
2024-06-21	15.620	15.620	15.010	15.620	15.538	44,000
2024-06-20	15.390	15.690	14.910	15.690	15.608	222,200
2024-06-19	15.360	15.360	14.820	15.150	15.071	24,400
2024-06-18	15.800	15.890	15.040	15.040	14.961	51,200
2024-06-17	15.850	15.940	15.400	15.850	15.767	158,300
2024-06-14	15.860	16.150	15.570	15.910	15.827	169,100
2024-06-13	15.990	16.290	15.500	16.290	16.205	30,400
2024-06-12	15.810	15.990	15.210	15.820	15.737	45,700
2024-06-11	16.040	16.040	15.790	15.800	15.717	38,700
2024-06-10	16.200	16.200	15.760	16.050	15.966	30,900
2024-06-07	15.990	16.000	15.800	16.000	15.916	35,400
2024-06-06	16.080	16.160	15.790	15.990	15.906	34,500
2024-06-05	15.800	16.060	15.740	15.800	15.717	35,800
2024-06-04	15.750	16.300	15.750	15.900	15.817	63,300
2024-06-03	15.490	16.390	15.250	15.900	15.817	119,600
2024-05-31	15.440	15.750	15.170	15.490	15.409	43,700
2024-05-29	14.990	15.460	14.890	15.440	15.359	54,900
2024-05-28	14.710	15.070	14.710	14.840	14.762	62,500
2024-05-27	15.090	15.090	14.730	14.770	14.693	38,800
2024-05-24	15.100	15.100	14.800	14.810	14.732	58,700

← NewerPage 10 of 21 · 1,247 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.