Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	26.990	27.500	26.950	27.500	25.957	5,600
2022-09-08	27.480	27.920	26.950	27.200	25.673	131,300
2022-09-06	27.420	27.500	26.770	27.480	25.938	17,300
2022-09-05	26.770	27.510	26.770	27.500	25.957	18,300
2022-09-02	27.420	27.420	26.720	26.920	25.409	2,000
2022-09-01	26.930	26.930	26.400	26.820	25.315	16,400
2022-08-31	27.030	27.340	26.930	27.000	25.485	49,100
2022-08-30	27.480	27.500	27.020	27.250	25.721	22,000
2022-08-29	27.160	27.920	27.130	27.250	25.721	223,800
2022-08-26	26.610	27.200	26.050	27.000	25.485	45,300
2022-08-25	27.120	27.290	26.260	26.800	25.296	38,600
2022-08-24	27.710	28.090	26.900	27.120	25.598	22,400
2022-08-23	28.000	28.020	27.530	28.020	26.447	23,400
2022-08-22	26.920	28.000	26.710	28.000	26.428	24,400
2022-08-19	27.490	27.490	26.620	27.240	25.711	27,900
2022-08-18	28.470	28.470	27.320	27.500	25.957	23,500
2022-08-17	28.070	28.230	27.160	28.150	26.570	62,000
2022-08-16	28.110	28.540	27.070	27.800	26.240	41,100
2022-08-15	27.270	28.120	27.130	28.100	26.523	22,200
2022-08-12	27.880	28.100	27.170	27.180	25.654	36,100
2022-08-11	27.940	28.000	27.140	27.920	26.353	21,600
2022-08-10	28.170	28.720	27.730	27.980	26.410	16,700
2022-08-09	27.360	27.870	26.780	27.810	26.249	16,100
2022-08-08	28.260	28.260	27.420	27.500	25.957	15,700
2022-08-05	28.400	28.400	27.620	28.270	26.683	8,100
2022-08-04	27.760	28.150	27.750	28.140	26.561	162,300
2022-08-03	27.500	28.000	27.340	27.690	26.136	8,200
2022-08-02	27.750	27.860	27.140	27.490	25.947	11,200
2022-08-01	28.260	28.270	27.340	27.880	26.315	19,000
2022-07-29	28.140	28.270	27.900	28.270	26.683	15,800
2022-07-28	27.640	28.420	27.630	28.150	26.570	23,100
2022-07-27	27.300	28.000	26.960	27.650	26.098	28,600
2022-07-26	25.940	27.300	25.420	27.300	25.768	65,500
2022-07-25	25.710	25.990	25.400	25.970	24.512	9,700
2022-07-22	26.010	26.450	21.690	25.990	24.531	142,500
2022-07-21	26.980	26.980	26.000	26.090	24.626	28,700
2022-07-20	26.560	26.790	26.260	26.700	25.201	20,500
2022-07-19	27.200	27.650	26.700	26.700	25.201	60,600
2022-07-18	28.140	28.150	27.330	27.370	25.834	19,500
2022-07-15	27.360	28.150	27.320	28.150	26.570	266,900
2022-07-14	28.370	28.370	27.250	27.350	25.815	28,300
2022-07-13	28.130	28.150	27.720	28.150	26.570	107,400
2022-07-12	28.390	28.390	27.730	28.140	26.561	13,500
2022-07-11	28.110	28.340	27.990	28.150	26.570	14,200
2022-07-08	28.410	28.440	27.160	28.440	26.844	30,800
2022-07-07	28.010	29.520	27.890	28.450	26.853	46,400
2022-07-06	28.700	28.900	27.120	28.200	26.617	68,400
2022-07-05	29.440	29.440	28.610	28.640	27.033	16,400
2022-07-04	29.750	29.750	28.500	29.270	27.627	14,400
2022-07-01	29.900	29.940	28.790	29.430	27.778	19,200
2022-06-30	30.450	30.450	29.700	30.240	28.543	26,600
2022-06-29	30.000	30.790	29.880	30.230	28.533	19,200
2022-06-28	29.690	31.000	29.440	29.950	28.269	32,400
2022-06-27	27.510	29.740	27.510	29.740	28.071	45,800
2022-06-24	27.350	27.500	26.820	27.490	25.947	34,800
2022-06-23	26.780	28.210	26.110	27.100	25.579	54,500
2022-06-22	27.610	27.640	25.540	27.000	25.485	79,100
2022-06-21	28.540	28.620	27.630	27.980	26.410	47,600
2022-06-20	28.800	28.850	28.340	28.720	27.108	11,300
2022-06-17	28.600	28.990	28.210	28.990	27.363	25,700

← NewerPage 18 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.