Terra Santa Propriedades Agrícolas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9.120 | 9.280 | 8.800 | 8.900 | 8.900 | 55,100 |
| 2026-04-24 | 8.710 | 9.100 | 8.710 | 9.060 | 9.060 | 19,500 |
| 2026-04-23 | 8.520 | 8.780 | 8.500 | 8.710 | 8.710 | 27,900 |
| 2026-04-22 | 8.640 | 8.790 | 8.520 | 8.520 | 8.520 | 53,300 |
| 2026-04-20 | 8.510 | 8.750 | 8.510 | 8.640 | 8.640 | 91,400 |
| 2026-04-17 | 8.440 | 8.710 | 8.440 | 8.600 | 8.600 | 14,900 |
| 2026-04-16 | 8.830 | 8.830 | 8.410 | 8.410 | 8.410 | 13,700 |
| 2026-04-15 | 8.990 | 8.990 | 8.570 | 8.580 | 8.580 | 14,000 |
| 2026-04-14 | 8.880 | 8.970 | 8.750 | 8.750 | 8.750 | 23,400 |
| 2026-04-13 | 8.810 | 8.890 | 8.610 | 8.800 | 8.800 | 13,500 |
| 2026-04-10 | 8.870 | 8.960 | 8.510 | 8.810 | 8.810 | 47,600 |
| 2026-04-09 | 8.510 | 8.900 | 8.510 | 8.870 | 8.870 | 32,100 |
| 2026-04-08 | 8.650 | 8.890 | 8.640 | 8.750 | 8.750 | 13,300 |
| 2026-04-07 | 8.940 | 8.940 | 8.620 | 8.620 | 8.620 | 17,200 |
| 2026-04-06 | 8.990 | 8.990 | 8.700 | 8.910 | 8.910 | 21,800 |
| 2026-04-02 | 9.090 | 9.090 | 8.770 | 8.810 | 8.810 | 18,800 |
| 2026-04-01 | 8.750 | 8.950 | 8.560 | 8.920 | 8.920 | 19,300 |
| 2026-03-31 | 8.560 | 8.930 | 8.560 | 8.730 | 8.730 | 33,000 |
| 2026-03-30 | 8.330 | 8.620 | 8.330 | 8.550 | 8.550 | 19,900 |
| 2026-03-27 | 8.410 | 8.490 | 8.300 | 8.310 | 8.310 | 75,700 |
| 2026-03-26 | 8.450 | 8.700 | 8.410 | 8.410 | 8.410 | 17,300 |
| 2026-03-25 | 8.540 | 8.740 | 8.490 | 8.490 | 8.490 | 22,900 |
| 2026-03-24 | 8.850 | 8.920 | 8.450 | 8.540 | 8.540 | 24,400 |
| 2026-03-23 | 8.570 | 8.970 | 8.570 | 8.840 | 8.840 | 19,100 |
| 2026-03-20 | 8.690 | 8.810 | 8.450 | 8.510 | 8.510 | 82,700 |
| 2026-03-19 | 8.960 | 8.960 | 8.610 | 8.850 | 8.850 | 56,000 |
| 2026-03-18 | 8.540 | 8.920 | 8.400 | 8.920 | 8.920 | 204,100 |
| 2026-03-17 | 8.580 | 9.000 | 8.500 | 8.500 | 8.500 | 53,900 |
| 2026-03-16 | 8.560 | 8.850 | 8.500 | 8.530 | 8.530 | 51,700 |
| 2026-03-13 | 8.640 | 8.780 | 8.500 | 8.610 | 8.610 | 164,000 |
| 2026-03-12 | 8.710 | 8.790 | 8.570 | 8.650 | 8.650 | 90,100 |
| 2026-03-11 | 8.930 | 8.930 | 8.700 | 8.700 | 8.700 | 23,900 |
| 2026-03-10 | 9.000 | 9.060 | 8.820 | 8.820 | 8.820 | 13,100 |
| 2026-03-09 | 9.000 | 9.000 | 8.700 | 8.980 | 8.980 | 87,900 |
| 2026-03-06 | 8.810 | 9.110 | 8.800 | 8.940 | 8.940 | 57,200 |
| 2026-03-05 | 9.210 | 9.210 | 8.800 | 8.800 | 8.800 | 43,500 |
| 2026-03-04 | 8.990 | 9.270 | 8.880 | 9.200 | 9.200 | 226,500 |
| 2026-03-03 | 9.000 | 9.050 | 8.660 | 9.050 | 9.050 | 38,500 |
| 2026-03-02 | 8.850 | 9.200 | 8.840 | 9.000 | 9.000 | 41,100 |
| 2026-02-27 | 8.680 | 9.190 | 8.680 | 8.970 | 8.970 | 20,000 |
| 2026-02-26 | 8.810 | 8.920 | 8.680 | 8.880 | 8.880 | 72,900 |
| 2026-02-25 | 8.850 | 8.960 | 8.800 | 8.800 | 8.800 | 11,000 |
| 2026-02-24 | 8.880 | 8.890 | 8.620 | 8.850 | 8.850 | 35,400 |
| 2026-02-23 | 8.330 | 8.980 | 8.330 | 8.900 | 8.900 | 17,700 |
| 2026-02-20 | 8.450 | 8.600 | 8.300 | 8.300 | 8.300 | 95,400 |
| 2026-02-19 | 8.490 | 8.690 | 8.350 | 8.450 | 8.450 | 38,100 |
| 2026-02-18 | 8.390 | 8.720 | 8.350 | 8.450 | 8.450 | 40,900 |
| 2026-02-13 | 8.190 | 8.410 | 8.070 | 8.400 | 8.400 | 69,600 |
| 2026-02-12 | 8.110 | 8.300 | 8.000 | 8.300 | 8.300 | 134,900 |
| 2026-02-11 | 8.180 | 8.380 | 8.110 | 8.110 | 8.110 | 26,200 |
| 2026-02-10 | 8.190 | 8.330 | 7.950 | 8.150 | 8.150 | 71,000 |
| 2026-02-09 | 7.950 | 8.180 | 7.930 | 8.140 | 8.140 | 19,900 |
| 2026-02-06 | 7.920 | 8.150 | 7.920 | 7.930 | 7.930 | 10,800 |
| 2026-02-05 | 7.930 | 8.100 | 7.810 | 7.910 | 7.910 | 35,400 |
| 2026-02-04 | 8.110 | 8.140 | 7.890 | 7.910 | 7.910 | 30,000 |
| 2026-02-03 | 8.210 | 8.340 | 8.150 | 8.150 | 8.150 | 24,800 |
| 2026-02-02 | 8.320 | 8.370 | 8.200 | 8.280 | 8.280 | 19,000 |
| 2026-01-30 | 8.210 | 8.430 | 8.210 | 8.320 | 8.320 | 16,000 |
| 2026-01-29 | 8.500 | 8.600 | 8.240 | 8.370 | 8.370 | 26,200 |
| 2026-01-28 | 8.520 | 8.750 | 8.440 | 8.570 | 8.570 | 17,800 |
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.