Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	15.880	16.500	15.880	16.500	16.318	33,200
2024-02-26	15.900	16.240	15.630	15.880	15.705	42,000
2024-02-23	15.570	16.020	15.400	15.920	15.745	18,600
2024-02-22	15.530	16.320	15.450	15.630	15.458	57,900
2024-02-21	15.300	15.570	15.210	15.530	15.359	236,400
2024-02-20	15.090	15.650	15.090	15.330	15.161	24,300
2024-02-19	15.300	15.720	15.300	15.320	15.151	20,900
2024-02-16	15.160	15.720	15.150	15.360	15.191	33,600
2024-02-15	14.790	15.660	14.670	15.280	15.112	60,100
2024-02-14	15.000	15.060	14.700	14.700	14.538	54,000
2024-02-09	14.540	15.400	14.030	14.870	14.706	107,600
2024-02-08	14.900	15.210	14.610	14.680	14.518	156,000
2024-02-07	14.890	15.170	14.720	15.000	14.835	64,900
2024-02-06	14.800	15.060	14.490	14.910	14.746	71,500
2024-02-05	14.950	15.300	14.710	14.820	14.657	45,500
2024-02-02	15.560	15.610	14.900	14.920	14.756	144,700
2024-02-01	15.770	15.940	15.600	15.600	15.428	49,000
2024-01-31	16.010	16.400	15.760	15.760	15.587	196,700
2024-01-30	16.450	16.450	16.000	16.000	15.824	15,300
2024-01-29	16.800	16.800	16.250	16.250	16.071	6,300
2024-01-26	16.350	16.880	16.300	16.630	16.447	42,100
2024-01-25	16.670	16.680	16.130	16.380	16.200	32,500
2024-01-24	16.650	16.650	15.760	16.490	16.308	123,500
2024-01-23	16.570	17.200	16.500	16.500	16.318	77,000
2024-01-22	16.030	16.870	16.030	16.650	16.467	59,500
2024-01-19	15.850	16.240	15.770	16.030	15.854	15,500
2024-01-18	16.000	16.200	15.760	15.840	15.666	15,300
2024-01-17	16.100	16.250	15.770	15.980	15.804	26,500
2024-01-16	16.000	16.000	15.720	15.930	15.755	18,000
2024-01-15	16.320	16.320	15.900	16.000	15.824	34,000
2024-01-12	16.290	16.630	16.110	16.190	16.012	31,900
2024-01-11	16.140	16.350	16.060	16.200	16.022	31,400
2024-01-10	16.770	16.770	16.120	16.250	16.071	45,600
2024-01-09	16.790	16.990	16.400	16.630	16.447	51,300
2024-01-08	17.000	17.470	16.850	16.850	16.665	60,500
2024-01-05	15.670	17.200	15.420	17.180	16.991	182,100
2024-01-04	15.820	15.940	15.390	15.500	15.329	149,100
2024-01-03	16.120	16.210	15.810	15.810	15.636	65,700
2024-01-02	17.060	17.060	16.090	16.270	16.091	73,600
2023-12-28	16.710	17.090	16.490	17.090	16.902	98,400
2023-12-27	17.090	17.090	16.470	16.740	16.556	63,900
2023-12-26	16.530	16.950	16.240	16.950	16.763	44,600
2023-12-22	16.790	16.790	16.280	16.480	16.299	29,500
2023-12-21	16.730	17.040	16.550	16.750	16.566	86,800
2023-12-20	16.850	16.920	16.630	16.750	16.566	44,900
2023-12-19	16.680	16.880	16.470	16.880	16.694	36,500
2023-12-18	16.360	16.800	16.360	16.670	16.486	37,500
2023-12-15	16.550	16.630	16.150	16.300	16.121	79,300
2023-12-14	16.480	16.960	16.480	16.550	16.368	75,200
2023-12-13	16.040	16.480	15.990	16.480	16.299	124,600
2023-12-12	16.040	16.280	15.930	16.010	15.834	68,500
2023-12-11	16.100	16.410	16.010	16.010	15.834	34,000
2023-12-08	16.070	16.380	16.060	16.150	15.972	77,800
2023-12-07	15.910	16.330	15.910	16.150	15.972	38,400
2023-12-06	15.940	16.130	15.800	15.900	15.725	95,600
2023-12-05	16.030	16.260	15.900	15.900	15.725	61,200
2023-12-04	16.330	16.340	16.020	16.020	15.844	91,100
2023-12-01	16.530	16.670	16.120	16.340	16.160	92,400
2023-11-30	16.260	16.500	16.100	16.500	16.318	204,300
2023-11-29	16.490	16.610	16.140	16.140	15.962	109,300

← NewerPage 12 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.