Terra Santa Propriedades Agrícolas S.A. historical data

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

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

← NewerPage 2 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.