Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	29.350	29.600	29.190	29.400	27.750	30,100
2023-03-06	28.460	29.800	28.460	29.600	27.939	45,400
2023-03-03	28.760	29.050	28.530	28.630	27.023	18,600
2023-03-02	29.860	29.860	29.000	29.000	27.372	9,200
2023-03-01	29.410	29.970	29.280	29.590	27.929	47,800
2023-02-28	29.820	29.980	29.140	29.680	28.014	78,500
2023-02-27	29.820	29.900	29.650	29.650	27.986	12,200
2023-02-24	30.100	30.100	29.690	29.990	28.307	21,400
2023-02-23	29.980	30.000	29.720	29.900	28.222	10,500
2023-02-22	30.350	30.350	29.820	29.990	28.307	14,600
2023-02-17	30.350	30.350	29.950	30.250	28.552	17,900
2023-02-16	30.800	30.800	30.310	30.310	28.609	20,600
2023-02-15	29.250	31.080	29.170	31.080	29.336	42,200
2023-02-14	30.040	30.040	29.210	29.210	27.571	132,100
2023-02-13	29.920	29.980	29.700	29.970	28.288	5,400
2023-02-10	28.870	30.000	28.680	30.000	28.316	58,200
2023-02-08	29.720	29.820	29.240	29.350	27.703	35,200
2023-02-07	29.920	30.200	29.660	29.800	28.127	16,600
2023-02-06	29.590	29.950	29.400	29.770	28.099	11,300
2023-02-03	30.150	30.150	29.550	29.800	28.127	101,600
2023-02-02	29.710	30.340	29.580	30.080	28.392	29,200
2023-02-01	30.100	30.860	29.670	30.000	28.316	193,900
2023-01-31	31.060	31.100	30.080	30.410	28.703	112,100
2023-01-30	30.800	31.200	30.490	30.870	29.137	8,400
2023-01-27	30.690	31.470	30.380	30.800	29.071	26,200
2023-01-26	29.830	30.700	29.650	30.700	28.977	16,600
2023-01-25	29.810	30.000	29.710	30.000	28.316	4,300
2023-01-24	29.520	30.080	29.520	29.800	28.127	15,400
2023-01-23	30.690	30.850	29.630	29.650	27.986	45,700
2023-01-20	30.600	30.980	30.200	30.400	28.694	19,400
2023-01-19	29.780	30.620	29.520	30.450	28.741	32,800
2023-01-18	29.900	30.300	29.320	29.840	28.165	69,900
2023-01-17	30.100	30.100	29.510	29.900	28.222	134,900
2023-01-16	29.980	30.380	29.310	29.900	28.222	17,300
2023-01-13	29.710	29.900	29.410	29.900	28.222	2,600
2023-01-12	29.990	29.990	29.440	29.640	27.976	18,600
2023-01-11	29.890	29.900	29.310	29.900	28.222	26,300
2023-01-10	30.100	30.140	29.440	29.900	28.222	93,100
2023-01-09	29.150	30.000	29.150	30.000	28.316	16,900
2023-01-06	29.990	30.000	29.130	29.990	28.307	22,700
2023-01-05	29.800	29.900	28.710	29.500	27.844	46,600
2023-01-04	28.950	29.250	28.410	29.200	27.561	33,000
2023-01-03	29.440	29.900	28.750	29.100	27.467	41,500
2023-01-02	28.500	29.300	28.500	28.750	27.136	13,000
2022-12-29	28.380	28.750	28.190	28.750	27.136	21,600
2022-12-28	27.900	28.490	27.620	28.490	26.891	127,200
2022-12-27	28.000	28.040	27.690	27.750	26.192	20,800
2022-12-26	28.080	28.690	27.510	27.920	26.353	13,800
2022-12-23	27.350	27.900	27.090	27.900	26.334	110,300
2022-12-22	26.990	27.180	26.750	27.170	25.645	26,300
2022-12-21	27.260	27.270	26.610	27.000	25.485	70,100
2022-12-20	27.530	27.530	26.860	27.200	25.673	59,000
2022-12-19	27.500	27.700	27.010	27.380	25.843	38,800
2022-12-16	27.570	28.030	27.110	27.680	26.126	33,200
2022-12-15	27.810	28.050	27.750	27.800	26.240	19,000
2022-12-14	28.160	28.170	27.500	27.750	26.192	51,200
2022-12-13	28.480	28.480	27.930	28.140	26.561	11,100
2022-12-12	28.720	28.720	27.950	28.300	26.712	51,200
2022-12-09	29.150	29.150	28.500	28.890	27.268	63,200
2022-12-08	28.910	29.110	28.700	28.900	27.278	626,300

← NewerPage 16 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.