Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	24.490	25.000	23.910	24.000	23.736	103,100
2023-06-02	23.350	23.750	23.350	23.750	23.489	67,000
2023-06-01	24.060	24.340	23.260	23.350	23.093	838,100
2023-05-31	25.090	25.460	23.820	24.200	23.934	292,400
2023-05-30	25.310	25.630	24.020	24.750	24.478	138,800
2023-05-29	25.250	25.950	24.800	25.010	24.735	681,800
2023-05-26	26.940	26.940	24.710	25.500	25.219	517,400
2023-05-25	27.290	27.410	26.780	26.780	26.485	132,900
2023-05-24	27.640	27.640	26.930	26.990	26.693	24,700
2023-05-23	27.500	27.500	27.300	27.430	27.128	9,600
2023-05-22	27.750	28.010	27.310	27.500	27.197	17,000
2023-05-19	27.970	28.140	27.750	27.750	27.444	11,300
2023-05-18	27.370	28.090	27.370	28.090	27.781	9,300
2023-05-17	27.540	28.110	26.910	27.490	27.187	59,400
2023-05-16	28.290	28.350	27.720	27.720	27.415	27,900
2023-05-15	28.600	28.980	28.150	28.150	27.840	13,900
2023-05-12	28.900	28.970	28.610	28.610	28.295	18,600
2023-05-11	29.000	29.000	28.710	28.900	28.582	27,100
2023-05-10	29.150	29.150	28.710	29.000	28.681	27,400
2023-05-09	28.800	29.000	28.710	28.990	28.671	25,300
2023-05-08	29.050	29.050	28.490	29.000	28.681	25,400
2023-05-05	29.060	29.090	28.300	29.000	28.681	65,900
2023-05-04	28.370	29.000	27.900	29.000	28.681	24,800
2023-05-03	27.720	28.370	27.710	28.370	28.058	10,000
2023-05-02	28.150	28.150	27.880	28.000	27.692	37,200
2023-04-28	28.790	28.790	27.900	28.100	27.791	32,100
2023-04-27	28.320	28.750	28.000	28.460	28.147	22,200
2023-04-26	28.510	28.850	28.180	28.850	28.532	23,600
2023-04-25	27.970	28.790	27.650	28.790	28.473	27,100
2023-04-24	28.190	28.250	27.200	28.250	27.939	12,000
2023-04-20	28.640	28.640	27.700	27.700	27.395	11,500
2023-04-19	29.290	29.500	28.010	28.410	28.097	26,400
2023-04-18	27.490	29.000	27.200	29.000	28.681	711,100
2023-04-17	27.380	27.500	27.270	27.500	27.197	8,400
2023-04-14	27.010	27.400	27.000	27.400	27.098	12,200
2023-04-13	26.760	27.290	26.260	27.290	26.990	16,000
2023-04-12	26.560	26.800	25.840	26.800	26.505	13,100
2023-04-11	26.340	26.570	26.070	26.440	26.149	7,200
2023-04-10	25.880	26.290	25.500	26.290	26.001	15,700
2023-04-05	25.700	25.910	24.970	25.520	25.239	31,400
2023-04-04	26.060	26.290	25.820	25.840	25.556	16,600
2023-04-03	26.020	26.300	24.560	26.300	26.010	80,200
2023-03-31	26.250	26.890	26.230	26.390	26.099	128,400
2023-03-30	26.680	26.880	26.000	26.250	25.961	49,500
2023-03-29	27.240	28.520	26.010	26.290	26.001	65,200
2023-03-28	27.390	27.390	26.850	27.160	26.861	24,600
2023-03-27	27.570	28.040	27.250	27.400	27.098	901,400
2023-03-24	26.480	27.650	26.480	27.650	27.346	46,100
2023-03-23	26.950	27.180	26.250	26.480	26.188	24,500
2023-03-22	26.710	26.990	26.550	26.650	26.357	21,600
2023-03-21	27.150	27.800	26.010	26.700	26.406	365,600
2023-03-20	28.310	28.660	26.730	27.450	27.148	124,800
2023-03-17	30.000	30.400	29.550	30.000	29.670	86,900
2023-03-16	29.960	29.960	29.200	29.690	28.024	36,500
2023-03-15	29.600	30.500	29.070	29.600	27.939	55,600
2023-03-14	29.500	29.670	29.050	29.200	27.561	5,300
2023-03-13	28.630	29.330	28.470	29.200	27.561	19,900
2023-03-10	29.710	29.710	28.120	29.000	27.372	79,100
2023-03-09	29.500	30.000	29.270	30.000	28.316	5,300
2023-03-08	29.590	30.180	29.320	29.500	27.844	15,900

← NewerPage 15 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.