Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	28.620	29.150	28.320	28.410	26.815	25,100
2022-06-14	28.990	28.990	28.600	28.620	27.014	158,700
2022-06-13	28.810	28.990	28.140	28.800	27.184	30,000
2022-06-10	28.990	29.100	28.340	29.100	27.467	16,300
2022-06-09	28.880	29.100	28.650	29.050	27.420	293,000
2022-06-08	29.380	29.390	28.300	29.100	27.467	37,400
2022-06-07	29.790	29.790	29.190	29.390	27.740	5,900
2022-06-06	29.930	29.930	29.220	29.600	27.939	33,400
2022-06-03	29.740	29.900	29.670	29.900	28.222	23,900
2022-06-02	29.750	29.990	29.690	29.990	28.307	6,600
2022-06-01	29.790	29.960	29.510	29.950	28.269	12,400
2022-05-31	29.990	30.000	29.350	30.000	28.316	15,900
2022-05-30	29.990	30.000	29.640	30.000	28.316	6,800
2022-05-27	29.640	29.900	29.630	29.800	28.127	11,900
2022-05-26	29.700	29.750	28.630	29.640	27.976	58,400
2022-05-25	29.980	29.980	29.520	29.960	28.278	9,700
2022-05-24	29.960	30.000	29.630	30.000	28.316	3,900
2022-05-23	29.010	30.000	29.000	29.920	28.241	6,100
2022-05-20	30.220	30.320	29.410	29.730	28.061	19,100
2022-05-19	30.280	30.480	29.900	29.900	28.222	24,700
2022-05-18	30.480	30.480	29.840	30.450	28.741	25,500
2022-05-17	30.450	30.500	29.830	30.400	28.694	18,900
2022-05-16	29.990	30.290	29.580	30.290	28.590	40,100
2022-05-13	30.490	30.490	29.570	29.990	28.307	14,400
2022-05-12	30.140	30.500	29.240	30.000	28.316	44,000
2022-05-11	29.830	30.140	28.400	30.140	28.448	56,400
2022-05-10	29.870	30.140	29.560	30.100	28.411	19,000
2022-05-09	30.040	30.510	29.790	30.130	28.439	37,100
2022-05-06	29.480	30.100	29.480	29.970	28.288	8,800
2022-05-05	30.090	30.100	29.410	29.760	28.090	25,000
2022-05-04	30.000	30.000	28.870	30.000	28.316	40,700
2022-05-03	28.850	29.990	28.850	29.920	28.241	33,200
2022-05-02	28.490	29.000	28.050	28.810	27.193	62,300
2022-04-29	27.390	28.400	27.060	28.400	26.806	75,500
2022-04-28	27.380	27.390	26.830	27.300	25.768	30,000
2022-04-27	27.030	27.380	26.660	27.380	25.843	4,700
2022-04-26	26.830	27.500	26.600	26.900	25.390	25,500
2022-04-25	27.000	27.420	26.410	26.900	25.197	17,100
2022-04-22	27.180	27.740	26.260	27.000	25.290	21,400
2022-04-20	26.200	27.630	26.200	27.240	25.515	11,800
2022-04-19	26.290	26.320	26.000	26.290	24.625	17,700
2022-04-18	26.480	26.500	25.970	26.250	24.588	101,500
2022-04-14	26.490	26.890	26.280	26.500	24.822	10,100
2022-04-13	26.900	27.750	26.280	26.530	24.850	21,400
2022-04-12	26.540	26.820	25.720	26.820	25.122	23,100
2022-04-11	26.630	28.000	26.390	26.500	24.822	92,900
2022-04-08	25.530	26.190	25.380	26.190	24.532	10,800
2022-04-07	25.790	25.880	25.500	25.690	24.063	2,400
2022-04-06	25.500	25.920	25.240	25.600	23.979	15,500
2022-04-05	26.290	26.290	25.700	25.700	24.073	8,400
2022-04-04	26.090	26.090	25.870	26.030	24.382	8,400
2022-04-01	26.030	26.420	25.510	26.000	24.354	48,700
2022-03-31	26.800	26.800	25.880	26.000	24.354	20,100
2022-03-30	26.590	26.890	26.160	26.500	24.822	19,500
2022-03-29	26.590	26.590	26.140	26.580	24.897	14,800
2022-03-28	26.090	26.600	25.780	26.490	24.813	14,200
2022-03-25	25.850	26.780	25.760	25.760	24.129	20,200
2022-03-24	26.690	26.690	26.100	26.100	24.447	504,700
2022-03-23	26.790	26.790	26.380	26.600	24.916	12,900
2022-03-22	26.760	26.800	26.250	26.700	25.009	15,600

← NewerPage 19 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.