Terra Santa Propriedades Agrícolas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.510 | 7.740 | 7.510 | 7.740 | 7.740 | 63,800 |
| 2026-07-21 | 7.710 | 7.720 | 7.410 | 7.510 | 7.510 | 13,300 |
| 2026-07-20 | 7.370 | 7.700 | 7.250 | 7.700 | 7.700 | 28,400 |
| 2026-07-17 | 7.810 | 7.880 | 7.400 | 7.420 | 7.420 | 108,600 |
| 2026-07-16 | 7.910 | 8.100 | 7.710 | 7.710 | 7.710 | 139,300 |
| 2026-07-15 | 8.460 | 8.460 | 8.010 | 8.010 | 8.010 | 22,000 |
| 2026-07-14 | 8.420 | 8.530 | 8.400 | 8.400 | 8.400 | 9,100 |
| 2026-07-13 | 8.530 | 8.570 | 8.380 | 8.560 | 8.560 | 10,900 |
| 2026-07-10 | 8.340 | 8.590 | 8.310 | 8.530 | 8.530 | 12,900 |
| 2026-07-09 | 8.210 | 8.440 | 8.180 | 8.280 | 8.280 | 1,431,000 |
| 2026-07-08 | 8.130 | 8.250 | 8.090 | 8.140 | 8.140 | 234,700 |
| 2026-07-07 | 8.140 | 8.280 | 8.130 | 8.150 | 8.150 | 13,700 |
| 2026-07-06 | 8.120 | 8.300 | 8.120 | 8.160 | 8.160 | 41,200 |
| 2026-07-03 | 8.290 | 8.300 | 8.050 | 8.100 | 8.100 | 79,200 |
| 2026-07-02 | 8.170 | 8.310 | 8.170 | 8.200 | 8.200 | 85,400 |
| 2026-07-01 | 8.230 | 8.320 | 8.130 | 8.300 | 8.300 | 18,300 |
| 2026-06-30 | 8.280 | 8.380 | 8.240 | 8.300 | 8.300 | 43,600 |
| 2026-06-29 | 8.370 | 8.520 | 8.210 | 8.210 | 8.210 | 50,100 |
| 2026-06-26 | 8.470 | 8.570 | 8.430 | 8.430 | 8.430 | 10,100 |
| 2026-06-25 | 8.660 | 8.670 | 8.450 | 8.450 | 8.450 | 13,800 |
| 2026-06-24 | 9.040 | 9.040 | 8.430 | 8.500 | 8.500 | 19,300 |
| 2026-06-23 | 8.200 | 9.240 | 8.110 | 9.240 | 9.240 | 107,700 |
| 2026-06-22 | 8.380 | 8.380 | 8.100 | 8.100 | 8.100 | 215,000 |
| 2026-06-19 | 8.050 | 8.300 | 8.000 | 8.220 | 8.220 | 61,300 |
| 2026-06-18 | 8.030 | 8.100 | 7.970 | 7.990 | 7.990 | 16,700 |
| 2026-06-17 | 8.040 | 8.240 | 8.020 | 8.020 | 8.020 | 13,800 |
| 2026-06-16 | 8.190 | 8.250 | 8.110 | 8.130 | 8.130 | 199,900 |
| 2026-06-15 | 8.020 | 8.290 | 8.020 | 8.150 | 8.150 | 24,200 |
| 2026-06-12 | 7.770 | 8.020 | 7.770 | 8.020 | 8.020 | 19,200 |
| 2026-06-11 | 7.660 | 7.890 | 7.600 | 7.810 | 7.810 | 17,900 |
| 2026-06-10 | 8.080 | 8.080 | 7.680 | 7.760 | 7.760 | 16,700 |
| 2026-06-09 | 8.010 | 8.020 | 7.600 | 7.900 | 7.900 | 320,100 |
| 2026-06-08 | 8.110 | 8.390 | 7.950 | 7.950 | 7.950 | 262,600 |
| 2026-06-05 | 8.520 | 8.520 | 8.000 | 8.100 | 8.100 | 166,400 |
| 2026-06-03 | 8.710 | 8.710 | 8.410 | 8.410 | 8.410 | 9,400 |
| 2026-06-02 | 8.600 | 8.750 | 8.600 | 8.750 | 8.750 | 14,000 |
| 2026-06-01 | 8.650 | 8.710 | 8.470 | 8.660 | 8.660 | 115,800 |
| 2026-05-29 | 8.520 | 8.680 | 8.340 | 8.680 | 8.680 | 183,800 |
| 2026-05-28 | 8.490 | 8.500 | 8.390 | 8.480 | 8.480 | 25,300 |
| 2026-05-27 | 8.360 | 8.590 | 8.360 | 8.470 | 8.470 | 189,800 |
| 2026-05-26 | 8.410 | 8.610 | 8.410 | 8.450 | 8.450 | 12,400 |
| 2026-05-25 | 8.320 | 8.610 | 8.300 | 8.550 | 8.550 | 23,500 |
| 2026-05-22 | 8.350 | 8.400 | 8.300 | 8.300 | 8.300 | 214,000 |
| 2026-05-21 | 8.330 | 8.450 | 8.300 | 8.300 | 8.300 | 42,200 |
| 2026-05-20 | 8.310 | 8.680 | 8.310 | 8.390 | 8.390 | 20,800 |
| 2026-05-19 | 8.330 | 8.480 | 8.300 | 8.300 | 8.300 | 14,800 |
| 2026-05-18 | 8.500 | 8.580 | 8.300 | 8.300 | 8.300 | 206,700 |
| 2026-05-15 | 8.500 | 8.550 | 8.300 | 8.400 | 8.400 | 90,700 |
| 2026-05-14 | 8.560 | 8.650 | 8.500 | 8.500 | 8.500 | 49,500 |
| 2026-05-13 | 8.700 | 8.740 | 8.600 | 8.630 | 8.630 | 11,900 |
| 2026-05-12 | 8.520 | 8.700 | 8.520 | 8.700 | 8.700 | 10,400 |
| 2026-05-11 | 8.640 | 8.820 | 8.500 | 8.500 | 8.500 | 11,500 |
| 2026-05-08 | 8.860 | 8.970 | 8.600 | 8.600 | 8.600 | 13,100 |
| 2026-05-07 | 8.720 | 8.910 | 8.630 | 8.880 | 8.880 | 15,900 |
| 2026-05-06 | 8.820 | 8.850 | 8.700 | 8.700 | 8.700 | 20,300 |
| 2026-05-05 | 9.230 | 9.230 | 8.800 | 8.800 | 8.800 | 19,900 |
| 2026-05-04 | 8.800 | 9.250 | 8.740 | 9.250 | 9.250 | 25,400 |
| 2026-04-30 | 8.810 | 8.850 | 8.720 | 8.800 | 8.800 | 10,600 |
| 2026-04-29 | 9.150 | 9.150 | 8.610 | 8.810 | 8.810 | 32,000 |
| 2026-04-28 | 8.750 | 9.000 | 8.710 | 8.810 | 8.810 | 32,300 |
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.