Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	23.730	24.060	23.730	23.960	23.696	15,100
2023-08-29	23.830	24.080	23.800	23.830	23.568	18,100
2023-08-28	24.090	24.200	23.880	23.980	23.716	24,500
2023-08-25	23.830	24.150	23.800	23.800	23.538	25,800
2023-08-24	24.190	24.300	23.810	23.990	23.726	40,200
2023-08-23	23.740	24.260	23.700	24.050	23.785	73,400
2023-08-22	24.380	24.380	23.830	23.920	23.657	34,700
2023-08-21	24.500	24.500	23.990	24.040	23.775	42,800
2023-08-18	24.260	24.600	24.010	24.500	24.230	44,800
2023-08-17	24.570	24.570	24.200	24.430	24.161	26,500
2023-08-16	24.320	24.650	24.250	24.450	24.181	253,300
2023-08-15	25.420	25.420	24.510	24.510	24.240	49,600
2023-08-14	25.540	25.540	25.180	25.220	24.942	62,900
2023-08-11	25.620	25.620	25.040	25.250	24.972	26,600
2023-08-10	25.200	25.630	25.180	25.500	25.219	15,300
2023-08-09	25.480	25.500	25.200	25.400	25.120	37,500
2023-08-08	24.900	25.410	24.720	25.400	25.120	25,600
2023-08-07	25.150	25.270	24.630	24.900	24.626	39,300
2023-08-04	24.580	25.130	24.400	25.100	24.824	175,100
2023-08-03	24.700	25.280	24.650	24.840	24.567	27,100
2023-08-02	24.160	24.970	24.010	24.710	24.438	112,400
2023-08-01	24.220	24.730	24.120	24.380	24.112	23,500
2023-07-31	24.790	24.890	24.210	24.210	23.943	69,900
2023-07-28	24.890	24.900	24.680	24.680	24.408	17,100
2023-07-27	24.400	24.950	24.200	24.910	24.636	77,800
2023-07-26	24.500	25.310	24.250	24.380	24.112	130,900
2023-07-25	24.450	25.000	24.450	24.500	24.230	34,700
2023-07-24	23.950	24.690	23.950	24.420	24.151	149,800
2023-07-21	24.110	24.400	24.100	24.100	23.835	29,100
2023-07-20	24.440	24.650	24.090	24.200	23.934	37,900
2023-07-19	24.160	24.410	24.020	24.400	24.131	224,100
2023-07-18	24.300	24.590	24.150	24.150	23.884	1,796,000
2023-07-17	24.160	24.640	24.000	24.500	24.230	83,700
2023-07-14	23.820	24.500	23.820	24.360	24.092	23,900
2023-07-13	24.290	24.290	23.720	24.010	23.746	29,600
2023-07-12	24.880	24.880	24.160	24.160	23.894	25,900
2023-07-11	24.430	24.660	24.120	24.660	24.389	46,100
2023-07-10	25.190	25.390	24.560	24.580	24.309	19,700
2023-07-07	25.190	25.300	24.790	25.170	24.893	16,200
2023-07-06	24.760	25.100	24.560	25.040	24.764	14,100
2023-07-05	24.670	25.080	24.330	24.770	24.497	14,300
2023-07-04	25.250	25.250	24.710	24.710	24.438	36,900
2023-07-03	24.230	25.500	24.060	25.500	25.219	43,300
2023-06-30	23.850	24.830	23.850	24.440	24.171	76,400
2023-06-29	23.320	24.190	23.320	23.900	23.637	48,800
2023-06-28	23.630	23.680	23.120	23.300	23.043	14,400
2023-06-27	23.780	23.780	23.130	23.470	23.212	199,300
2023-06-26	23.220	23.740	23.220	23.500	23.241	9,200
2023-06-23	22.980	23.650	22.970	23.400	23.142	33,000
2023-06-22	23.530	23.530	22.470	23.200	22.945	101,300
2023-06-21	23.560	23.560	23.320	23.450	23.192	13,200
2023-06-20	23.490	23.990	23.370	23.500	23.241	11,500
2023-06-19	23.260	23.580	23.220	23.510	23.251	27,900
2023-06-16	23.550	23.600	23.210	23.410	23.152	15,700
2023-06-15	23.300	23.500	23.090	23.500	23.241	29,100
2023-06-14	23.210	23.490	22.760	23.340	23.083	40,900
2023-06-13	23.680	23.760	22.800	23.360	23.103	74,900
2023-06-12	24.180	24.290	23.710	23.710	23.449	23,100
2023-06-09	23.950	24.250	23.950	24.200	23.934	21,600
2023-06-07	23.870	24.300	23.800	23.950	23.686	286,700

← NewerPage 14 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.