Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	22.400	22.480	22.310	22.450	21.029	5,400
2021-12-20	22.200	22.480	21.930	22.450	21.029	14,800
2021-12-17	21.970	22.380	21.800	22.380	20.963	167,800
2021-12-16	21.830	22.000	21.680	21.950	20.560	28,400
2021-12-15	21.540	21.950	21.200	21.810	20.429	32,100
2021-12-14	21.290	21.480	20.540	21.480	20.120	34,000
2021-12-13	21.290	21.400	21.080	21.350	19.998	21,600
2021-12-10	21.180	21.300	21.050	21.180	19.839	8,300
2021-12-09	20.920	21.300	20.760	21.140	19.801	12,000
2021-12-08	21.300	21.770	20.700	21.150	19.811	108,000
2021-12-07	21.000	21.460	20.790	21.460	20.101	67,800
2021-12-06	20.720	21.180	20.700	20.920	19.595	28,300
2021-12-03	20.440	20.850	20.000	20.780	19.464	35,800
2021-12-02	20.180	20.450	20.000	20.450	19.155	31,400
2021-12-01	20.600	21.100	19.800	19.900	18.640	57,700
2021-11-30	20.570	20.640	20.200	20.600	19.296	13,500
2021-11-29	21.480	21.480	20.550	20.550	19.249	20,600
2021-11-26	20.500	21.490	20.500	20.990	19.661	50,500
2021-11-25	21.140	21.490	20.760	21.000	19.670	20,700
2021-11-24	20.900	21.050	20.550	20.890	19.567	15,600
2021-11-23	21.040	21.480	20.410	20.900	19.577	50,700
2021-11-22	20.950	21.240	20.810	21.120	19.783	36,200
2021-11-19	20.990	21.100	20.740	20.940	19.614	7,400
2021-11-18	20.540	21.050	20.500	20.870	19.549	21,200
2021-11-17	21.000	21.000	20.010	20.710	19.399	14,100
2021-11-16	20.730	21.150	19.840	20.940	19.614	21,700
2021-11-12	20.530	20.760	19.950	20.760	19.446	13,600
2021-11-11	21.120	21.650	20.500	20.500	19.202	30,400
2021-11-10	20.400	21.380	20.400	21.100	19.764	52,200
2021-11-09	20.650	20.870	20.360	20.770	19.455	15,400
2021-11-08	20.180	20.880	19.600	20.650	19.343	51,700
2021-11-05	20.970	21.120	20.150	20.150	18.874	69,700
2021-11-04	21.180	21.550	20.630	20.860	19.539	26,300
2021-11-03	22.270	22.660	20.340	21.180	19.839	111,000
2021-11-01	21.520	22.990	21.520	22.270	20.860	48,200
2021-10-29	21.600	22.070	21.200	21.770	20.392	56,700
2021-10-28	21.450	21.820	21.020	21.600	20.232	29,500
2021-10-27	21.620	21.950	21.130	21.570	20.204	29,300
2021-10-26	21.720	21.930	20.870	21.350	19.998	29,000
2021-10-25	21.700	21.800	21.310	21.760	20.382	42,800
2021-10-22	20.220	21.000	19.550	21.000	19.670	102,800
2021-10-21	20.900	21.310	19.560	20.640	19.333	140,700
2021-10-20	21.080	21.490	20.150	21.070	19.736	68,000
2021-10-19	21.000	21.130	20.710	20.970	19.642	90,000
2021-10-18	20.400	21.000	20.130	20.940	19.614	79,400
2021-10-15	20.350	20.500	20.050	20.450	19.155	75,500
2021-10-14	20.080	20.480	19.960	20.250	18.968	53,900

← NewerPage 21 of 21 · 1,247 trading days

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.