Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	26.890	26.890	26.500	26.790	25.094	11,800
2022-03-18	26.830	27.000	26.290	26.810	25.112	43,800
2022-03-17	26.040	26.500	26.010	26.500	24.822	18,200
2022-03-16	26.570	26.970	25.660	26.200	24.541	18,700
2022-03-15	26.510	26.830	25.900	26.270	24.607	16,700
2022-03-14	26.490	26.840	25.900	26.300	24.635	21,800
2022-03-11	26.110	26.490	25.670	26.490	24.813	17,100
2022-03-10	25.760	26.260	25.550	26.010	24.363	11,400
2022-03-09	26.050	26.120	24.730	25.600	23.979	15,200
2022-03-08	26.000	26.280	25.110	25.990	24.344	27,700
2022-03-07	24.480	26.000	24.480	26.000	24.354	32,900
2022-03-04	23.990	24.570	23.600	24.480	22.930	25,300
2022-03-03	22.900	23.980	22.710	23.900	22.387	57,900
2022-03-02	22.770	22.970	22.600	22.900	21.450	40,200
2022-02-25	22.480	22.780	21.750	22.780	21.338	30,500
2022-02-24	21.490	22.450	20.850	22.430	21.010	27,900
2022-02-23	20.890	21.690	20.720	21.690	20.317	84,300
2022-02-22	20.660	20.900	20.060	20.690	19.380	17,400
2022-02-21	20.990	20.990	20.120	20.700	19.389	35,100
2022-02-18	20.700	21.070	20.260	20.600	19.296	8,500
2022-02-17	20.450	20.700	20.000	20.690	19.380	12,900
2022-02-16	20.900	21.950	20.110	20.500	19.202	41,000
2022-02-15	20.990	21.280	20.450	20.700	19.389	26,200
2022-02-14	21.000	21.000	20.340	21.000	19.670	7,700
2022-02-11	21.240	21.240	20.410	20.920	19.595	9,800
2022-02-10	21.310	21.310	20.850	21.000	19.670	12,200
2022-02-09	20.780	21.650	20.200	20.920	19.595	36,500
2022-02-08	19.990	20.780	19.710	20.780	19.464	21,300
2022-02-07	19.700	20.890	19.410	20.000	18.734	21,800
2022-02-04	19.970	19.970	19.200	19.600	18.359	69,300
2022-02-03	20.380	20.790	19.830	19.990	18.724	11,700
2022-02-02	20.640	20.900	19.960	20.650	19.343	21,000
2022-02-01	19.690	20.500	18.850	20.440	19.146	66,400
2022-01-31	19.770	21.520	19.010	19.690	18.443	122,100
2022-01-28	18.200	19.770	18.200	19.770	18.518	106,500
2022-01-27	18.820	18.840	17.730	18.470	17.301	53,600
2022-01-26	19.120	19.710	18.760	18.800	17.610	60,100
2022-01-25	18.990	19.280	18.030	19.200	17.984	34,700
2022-01-24	19.450	19.680	18.700	18.800	17.610	26,100
2022-01-21	19.150	19.740	18.800	19.200	17.984	28,600
2022-01-20	19.550	20.470	19.110	19.200	17.984	44,500
2022-01-19	19.040	19.990	18.600	19.200	17.984	70,400
2022-01-18	19.540	19.540	18.800	18.800	17.610	53,400
2022-01-17	20.210	20.800	19.300	19.910	18.649	55,000
2022-01-14	20.780	20.780	20.150	20.390	19.099	20,600
2022-01-13	20.780	20.780	20.250	20.490	19.193	19,900
2022-01-12	20.720	21.150	20.350	20.600	19.296	44,700
2022-01-11	21.770	21.770	20.750	20.850	19.530	34,500
2022-01-10	21.500	21.730	20.210	21.490	20.129	45,100
2022-01-07	21.540	21.900	21.010	21.590	20.223	23,400
2022-01-06	22.350	22.350	21.590	21.750	20.373	20,500
2022-01-05	21.810	22.400	21.600	22.400	20.982	49,300
2022-01-04	22.210	22.480	21.500	22.150	20.748	40,400
2022-01-03	22.740	22.740	22.200	22.480	21.057	16,300
2021-12-30	22.020	22.750	21.700	22.480	21.057	80,300
2021-12-29	21.150	22.000	20.720	21.800	20.420	71,500
2021-12-28	22.480	22.480	20.660	20.660	19.352	70,300
2021-12-27	22.440	22.470	21.410	22.470	21.047	16,700
2021-12-23	22.230	22.470	22.080	22.340	20.925	6,600
2021-12-22	22.320	22.740	21.850	22.370	20.954	26,700

← NewerPage 20 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.