Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	16.390	16.580	16.090	16.490	16.308	88,900
2023-11-27	16.160	16.540	16.160	16.400	16.219	85,900
2023-11-24	16.300	16.300	15.930	16.190	16.012	73,700
2023-11-23	16.220	16.350	16.050	16.170	15.992	53,400
2023-11-22	16.030	16.700	16.030	16.070	15.893	114,100
2023-11-21	16.260	16.500	16.040	16.070	15.893	71,200
2023-11-20	16.350	16.870	16.220	16.300	16.121	53,900
2023-11-17	16.530	16.980	15.870	16.200	16.022	154,000
2023-11-16	16.070	16.410	15.990	16.380	16.200	148,800
2023-11-14	15.900	16.390	15.900	16.100	15.923	79,300
2023-11-13	16.050	16.590	15.720	16.000	15.824	110,600
2023-11-10	16.120	16.440	15.740	16.080	15.903	84,300
2023-11-09	16.730	16.750	16.200	16.300	16.121	168,300
2023-11-08	17.310	17.440	16.600	16.600	16.417	108,500
2023-11-07	16.730	17.600	16.450	17.300	17.110	271,000
2023-11-06	17.760	17.880	16.680	16.680	16.496	118,300
2023-11-03	17.740	18.140	17.400	17.460	17.268	173,800
2023-11-01	17.370	17.650	17.050	17.600	17.406	138,600
2023-10-31	17.860	18.110	17.570	17.650	17.456	256,300
2023-10-30	19.300	19.300	17.500	18.000	17.802	274,300
2023-10-27	20.710	20.710	19.250	19.260	19.048	140,900
2023-10-26	19.770	20.980	19.710	20.500	20.274	156,600
2023-10-25	19.810	20.170	19.250	19.980	19.760	140,700
2023-10-24	20.660	20.660	19.600	19.600	19.384	123,400
2023-10-23	20.210	20.450	19.490	20.060	19.839	151,900
2023-10-20	20.170	20.500	19.560	19.900	19.681	74,000
2023-10-19	19.600	20.160	19.330	19.980	19.760	69,700
2023-10-18	19.670	19.730	19.170	19.380	19.167	73,100
2023-10-17	19.680	19.870	19.110	19.680	19.463	59,800
2023-10-16	20.460	20.580	19.630	19.670	19.453	166,900
2023-10-13	20.840	21.200	20.160	20.160	19.938	87,500
2023-10-11	21.660	21.670	21.100	21.100	20.868	32,000
2023-10-10	22.010	22.010	21.350	21.610	21.372	44,600
2023-10-09	21.990	21.990	21.240	21.780	21.540	23,600
2023-10-06	21.520	21.820	20.910	21.820	21.580	56,100
2023-10-05	21.570	21.780	21.240	21.420	21.184	34,000
2023-10-04	21.500	21.830	21.240	21.430	21.194	35,800
2023-10-03	22.760	23.050	21.380	21.380	21.145	78,000
2023-10-02	22.390	22.910	21.950	22.100	21.857	96,400
2023-09-29	22.710	23.100	22.420	22.470	22.223	95,200
2023-09-28	22.610	23.200	22.540	22.600	22.351	51,800
2023-09-27	23.270	23.270	22.220	22.450	22.203	84,800
2023-09-26	23.330	23.330	22.690	22.690	22.440	23,100
2023-09-25	23.390	23.390	22.710	22.910	22.658	78,800
2023-09-22	23.950	23.960	22.890	23.130	22.875	129,600
2023-09-21	23.880	24.000	23.140	23.580	23.320	102,500
2023-09-20	23.770	24.750	23.480	24.000	23.736	170,100
2023-09-19	22.930	23.880	22.930	23.430	23.172	113,900
2023-09-18	22.920	23.650	22.570	23.090	22.836	103,600
2023-09-15	23.190	23.280	22.480	22.920	22.668	105,500
2023-09-14	22.430	23.500	21.980	23.000	22.747	139,600
2023-09-13	22.140	22.500	21.780	22.090	21.847	79,900
2023-09-12	21.000	22.190	20.520	22.000	21.758	84,200
2023-09-11	20.590	20.890	20.260	20.640	20.413	56,100
2023-09-08	19.900	20.800	19.170	20.000	19.780	295,500
2023-09-06	20.870	21.250	19.880	20.000	19.780	260,600
2023-09-05	21.670	21.750	20.720	20.760	20.531	154,800
2023-09-04	22.860	23.180	21.520	21.900	21.659	177,700
2023-09-01	23.300	23.490	22.900	22.900	22.648	150,600
2023-08-31	23.960	24.070	23.330	23.330	23.073	68,300

← NewerPage 13 of 21 · 1,242 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.