Terra Santa Propriedades Agrícolas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 15.130 | 15.190 | 14.830 | 15.100 | 15.021 | 13,900 |
| 2024-05-22 | 15.180 | 15.260 | 14.920 | 15.150 | 15.071 | 45,400 |
| 2024-05-21 | 15.110 | 15.240 | 14.870 | 15.050 | 14.971 | 12,700 |
| 2024-05-20 | 14.770 | 15.420 | 14.690 | 15.000 | 14.921 | 63,700 |
| 2024-05-17 | 15.540 | 15.560 | 14.580 | 14.820 | 14.742 | 37,900 |
| 2024-05-16 | 14.710 | 15.540 | 14.700 | 15.370 | 15.289 | 42,600 |
| 2024-05-15 | 14.230 | 15.130 | 14.230 | 14.770 | 14.693 | 44,000 |
| 2024-05-14 | 14.350 | 14.730 | 14.260 | 14.460 | 14.384 | 75,600 |
| 2024-05-13 | 15.000 | 15.180 | 14.590 | 14.650 | 14.573 | 27,800 |
| 2024-05-10 | 15.300 | 15.300 | 14.710 | 14.900 | 14.822 | 52,000 |
| 2024-05-09 | 15.080 | 15.260 | 14.800 | 15.260 | 15.180 | 15,500 |
| 2024-05-08 | 15.500 | 15.500 | 15.100 | 15.100 | 15.021 | 19,700 |
| 2024-05-07 | 15.400 | 15.520 | 15.000 | 15.330 | 15.250 | 30,200 |
| 2024-05-06 | 15.580 | 15.750 | 15.200 | 15.400 | 15.319 | 27,000 |
| 2024-05-03 | 15.170 | 15.820 | 15.010 | 15.580 | 15.498 | 105,100 |
| 2024-05-02 | 15.040 | 15.520 | 14.620 | 15.150 | 15.071 | 51,900 |
| 2024-04-30 | 14.390 | 15.750 | 14.390 | 15.360 | 15.279 | 62,000 |
| 2024-04-29 | 14.480 | 15.000 | 14.300 | 14.300 | 14.225 | 67,400 |
| 2024-04-26 | 15.000 | 15.320 | 14.490 | 14.720 | 14.643 | 37,000 |
| 2024-04-25 | 15.400 | 15.680 | 15.000 | 15.000 | 14.835 | 36,700 |
| 2024-04-24 | 15.380 | 15.380 | 15.140 | 15.300 | 15.132 | 11,200 |
| 2024-04-23 | 15.280 | 15.390 | 15.100 | 15.340 | 15.171 | 17,600 |
| 2024-04-22 | 15.280 | 15.280 | 14.800 | 15.250 | 15.082 | 50,000 |
| 2024-04-19 | 15.230 | 15.270 | 14.800 | 15.000 | 14.835 | 43,000 |
| 2024-04-18 | 14.380 | 15.150 | 14.380 | 15.150 | 14.983 | 30,800 |
| 2024-04-17 | 14.480 | 14.570 | 14.320 | 14.320 | 14.162 | 37,900 |
| 2024-04-16 | 14.610 | 14.720 | 14.180 | 14.510 | 14.350 | 65,600 |
| 2024-04-15 | 14.030 | 15.000 | 14.030 | 14.500 | 14.340 | 64,200 |
| 2024-04-12 | 14.260 | 14.380 | 13.560 | 14.300 | 14.143 | 107,500 |
| 2024-04-11 | 14.790 | 15.200 | 14.400 | 14.540 | 14.380 | 66,300 |
| 2024-04-10 | 13.350 | 15.260 | 13.350 | 14.700 | 14.538 | 432,400 |
| 2024-04-09 | 12.100 | 12.990 | 12.100 | 12.990 | 12.847 | 279,300 |
| 2024-04-08 | 12.250 | 12.520 | 12.000 | 12.150 | 12.016 | 189,000 |
| 2024-04-05 | 13.180 | 13.380 | 12.200 | 12.250 | 12.115 | 568,000 |
| 2024-04-04 | 13.440 | 13.610 | 12.920 | 12.920 | 12.778 | 79,500 |
| 2024-04-03 | 14.050 | 14.060 | 13.420 | 13.420 | 13.272 | 122,100 |
| 2024-04-02 | 14.460 | 14.660 | 13.930 | 14.060 | 13.905 | 212,200 |
| 2024-04-01 | 14.880 | 15.040 | 14.420 | 14.420 | 14.261 | 29,600 |
| 2024-03-28 | 15.260 | 15.330 | 14.940 | 14.940 | 14.776 | 47,800 |
| 2024-03-27 | 15.190 | 15.390 | 14.810 | 15.180 | 15.013 | 164,200 |
| 2024-03-26 | 14.990 | 15.140 | 14.710 | 14.880 | 14.716 | 89,800 |
| 2024-03-25 | 16.370 | 16.370 | 15.370 | 15.370 | 15.201 | 47,700 |
| 2024-03-22 | 16.430 | 16.470 | 16.050 | 16.120 | 15.943 | 29,200 |
| 2024-03-21 | 17.300 | 17.310 | 16.560 | 16.610 | 16.427 | 21,000 |
| 2024-03-20 | 16.900 | 17.110 | 16.400 | 17.050 | 16.862 | 14,100 |
| 2024-03-19 | 17.500 | 17.510 | 15.670 | 16.890 | 16.704 | 253,600 |
| 2024-03-18 | 18.940 | 18.940 | 17.500 | 17.980 | 17.782 | 60,800 |
| 2024-03-15 | 18.220 | 18.990 | 17.930 | 18.700 | 18.494 | 36,500 |
| 2024-03-14 | 18.370 | 18.450 | 17.840 | 18.250 | 18.049 | 16,400 |
| 2024-03-13 | 17.990 | 18.400 | 17.910 | 18.150 | 17.950 | 76,800 |
| 2024-03-12 | 17.650 | 17.990 | 17.090 | 17.900 | 17.703 | 53,900 |
| 2024-03-11 | 17.280 | 17.940 | 17.280 | 17.550 | 17.357 | 51,900 |
| 2024-03-08 | 16.900 | 17.680 | 16.900 | 17.280 | 17.090 | 35,100 |
| 2024-03-07 | 16.820 | 16.970 | 16.530 | 16.960 | 16.773 | 14,300 |
| 2024-03-06 | 16.700 | 16.900 | 16.550 | 16.710 | 16.526 | 13,800 |
| 2024-03-05 | 16.710 | 16.930 | 16.560 | 16.810 | 16.625 | 33,900 |
| 2024-03-04 | 16.710 | 16.940 | 16.390 | 16.940 | 16.754 | 15,200 |
| 2024-03-01 | 16.720 | 16.820 | 16.400 | 16.600 | 16.417 | 19,100 |
| 2024-02-29 | 16.800 | 16.990 | 16.640 | 16.750 | 16.566 | 51,900 |
| 2024-02-28 | 16.400 | 17.000 | 16.400 | 16.800 | 16.615 | 27,000 |
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.