Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	29.490	29.490	28.620	29.100	27.467	17,700
2022-12-06	29.020	29.020	28.630	28.730	27.117	53,100
2022-12-05	29.980	29.980	28.720	29.010	27.382	109,200
2022-12-02	29.000	29.490	28.960	29.490	27.835	4,200
2022-12-01	28.980	29.260	28.900	29.200	27.561	14,500
2022-11-30	29.500	29.500	28.930	29.100	27.467	32,500
2022-11-29	29.330	29.630	28.930	29.310	27.665	10,700
2022-11-28	29.040	29.420	28.850	29.400	27.750	7,800
2022-11-25	29.030	29.220	28.600	29.150	27.514	20,200
2022-11-24	29.890	29.890	29.000	29.000	27.372	8,900
2022-11-23	29.800	29.850	29.650	29.850	28.175	21,900
2022-11-22	30.000	30.000	29.520	29.850	28.175	17,300
2022-11-21	30.010	30.020	29.820	30.000	28.316	11,400
2022-11-18	29.980	30.000	29.680	29.960	28.278	17,900
2022-11-17	29.920	29.980	29.570	29.980	28.297	12,600
2022-11-16	29.820	29.980	29.740	29.980	28.297	29,100
2022-11-14	29.300	30.060	29.300	30.060	28.373	37,800
2022-11-11	29.360	29.400	28.840	29.400	27.750	36,700
2022-11-10	29.180	29.280	28.720	29.280	27.637	40,600
2022-11-09	29.310	29.840	28.720	29.050	27.420	75,600
2022-11-08	29.690	29.770	29.290	29.290	27.646	21,800
2022-11-07	29.620	29.800	29.500	29.710	28.042	246,000
2022-11-04	30.430	30.500	29.460	29.630	27.967	29,200
2022-11-03	29.840	29.870	29.700	29.850	28.175	10,000
2022-11-01	29.910	29.910	29.620	29.870	28.193	226,200
2022-10-31	29.500	30.150	29.500	29.920	28.241	43,300
2022-10-28	30.000	30.000	29.610	29.900	28.222	35,600
2022-10-27	30.270	30.270	29.850	30.040	28.354	26,400
2022-10-26	30.220	30.250	29.850	30.050	28.363	21,300
2022-10-25	30.000	30.500	29.190	30.230	28.533	82,700
2022-10-24	30.200	30.740	29.700	29.940	28.260	40,500
2022-10-21	29.900	29.990	29.500	29.990	28.307	27,600
2022-10-20	29.080	29.830	28.870	29.830	28.156	32,500
2022-10-19	28.890	29.080	28.500	29.080	27.448	55,900
2022-10-18	28.790	29.070	28.320	28.950	27.325	22,600
2022-10-17	28.260	28.260	27.710	28.250	26.664	46,700
2022-10-14	27.510	27.880	27.510	27.880	26.315	7,800
2022-10-13	27.470	28.010	27.470	27.680	26.126	71,800
2022-10-11	28.010	28.010	27.550	27.990	26.419	23,200
2022-10-10	27.630	28.460	27.600	27.950	26.381	24,100
2022-10-07	27.060	27.740	27.000	27.740	26.183	25,700
2022-10-06	26.900	27.440	26.860	27.250	25.721	46,200
2022-10-05	27.600	27.600	27.000	27.000	25.485	50,700
2022-10-04	27.650	27.650	27.290	27.480	25.938	40,300
2022-10-03	27.720	27.730	27.300	27.730	26.174	26,900
2022-09-30	27.020	27.630	27.020	27.500	25.957	55,000
2022-09-29	27.690	27.690	26.800	27.220	25.692	85,000
2022-09-28	27.600	27.890	27.150	27.690	26.136	231,400
2022-09-27	27.400	27.990	27.110	27.990	26.419	19,200
2022-09-26	27.490	27.500	26.800	27.400	25.862	63,000
2022-09-23	27.150	27.500	27.150	27.500	25.957	40,900
2022-09-22	27.440	27.500	27.120	27.430	25.890	71,300
2022-09-21	27.230	27.490	27.050	27.450	25.909	6,900
2022-09-20	27.500	27.500	26.970	27.470	25.928	8,100
2022-09-19	27.000	27.300	27.000	27.290	25.758	6,000
2022-09-16	27.490	27.500	26.800	27.000	25.485	24,700
2022-09-15	27.400	27.400	26.990	27.400	25.862	27,400
2022-09-14	27.480	27.480	27.200	27.200	25.673	9,300
2022-09-13	27.480	27.500	27.100	27.350	25.815	14,500
2022-09-12	27.480	27.500	27.230	27.500	25.957	15,000

← NewerPage 17 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.