Terra Santa Propriedades Agrícolas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.520 | 8.710 | 8.510 | 8.610 | 8.610 | 168,500 |
| 2026-01-26 | 8.400 | 8.610 | 8.370 | 8.610 | 8.610 | 42,300 |
| 2026-01-23 | 8.440 | 8.620 | 8.400 | 8.570 | 8.570 | 48,800 |
| 2026-01-22 | 8.490 | 8.600 | 8.390 | 8.500 | 8.500 | 43,900 |
| 2026-01-21 | 8.470 | 8.750 | 8.410 | 8.490 | 8.490 | 93,900 |
| 2026-01-20 | 8.410 | 8.700 | 8.410 | 8.550 | 8.550 | 24,800 |
| 2026-01-19 | 8.500 | 8.680 | 8.460 | 8.540 | 8.540 | 24,200 |
| 2026-01-16 | 8.470 | 8.660 | 8.310 | 8.500 | 8.500 | 39,100 |
| 2026-01-15 | 8.610 | 8.800 | 8.520 | 8.580 | 8.580 | 26,700 |
| 2026-01-14 | 8.980 | 9.190 | 8.560 | 8.690 | 8.690 | 51,600 |
| 2026-01-13 | 8.670 | 8.920 | 8.410 | 8.800 | 8.800 | 26,500 |
| 2026-01-12 | 8.300 | 8.900 | 8.240 | 8.710 | 8.710 | 92,500 |
| 2026-01-09 | 8.580 | 8.690 | 8.380 | 8.460 | 8.460 | 22,400 |
| 2026-01-08 | 8.680 | 8.680 | 8.430 | 8.430 | 8.430 | 8,400 |
| 2026-01-07 | 8.400 | 8.590 | 8.350 | 8.590 | 8.590 | 13,900 |
| 2026-01-06 | 8.270 | 8.590 | 8.270 | 8.460 | 8.460 | 11,000 |
| 2026-01-05 | 8.760 | 8.860 | 8.390 | 8.390 | 8.390 | 19,900 |
| 2026-01-02 | 8.590 | 9.080 | 8.500 | 8.830 | 8.830 | 54,900 |
| 2025-12-30 | 8.200 | 9.010 | 8.170 | 8.400 | 8.400 | 218,500 |
| 2025-12-29 | 8.030 | 8.200 | 8.030 | 8.200 | 8.200 | 122,400 |
| 2025-12-26 | 8.090 | 8.300 | 7.900 | 8.100 | 8.100 | 113,500 |
| 2025-12-23 | 8.340 | 8.430 | 8.090 | 8.090 | 8.090 | 48,000 |
| 2025-12-22 | 8.600 | 8.800 | 7.910 | 8.300 | 8.300 | 83,000 |
| 2025-12-19 | 8.900 | 9.110 | 8.260 | 8.260 | 8.260 | 36,100 |
| 2025-12-18 | 8.900 | 9.050 | 8.880 | 9.050 | 9.050 | 14,300 |
| 2025-12-17 | 9.070 | 9.150 | 8.800 | 9.150 | 9.150 | 50,600 |
| 2025-12-16 | 9.090 | 9.250 | 8.840 | 9.080 | 9.080 | 45,000 |
| 2025-12-15 | 9.110 | 9.260 | 8.610 | 9.260 | 9.260 | 39,700 |
| 2025-12-12 | 9.120 | 9.250 | 9.110 | 9.120 | 9.120 | 12,900 |
| 2025-12-11 | 9.120 | 9.350 | 9.120 | 9.120 | 9.120 | 17,600 |
| 2025-12-10 | 9.000 | 9.400 | 8.920 | 9.110 | 9.110 | 36,700 |
| 2025-12-09 | 8.610 | 8.990 | 8.510 | 8.990 | 8.990 | 25,000 |
| 2025-12-08 | 8.340 | 9.140 | 8.250 | 8.700 | 8.700 | 28,300 |
| 2025-12-05 | 8.640 | 8.640 | 8.210 | 8.340 | 8.340 | 29,200 |
| 2025-12-04 | 8.000 | 8.620 | 8.000 | 8.620 | 8.620 | 27,500 |
| 2025-12-03 | 8.120 | 8.310 | 7.980 | 7.980 | 7.980 | 121,600 |
| 2025-12-02 | 7.950 | 8.250 | 7.950 | 8.250 | 8.250 | 265,800 |
| 2025-12-01 | 8.040 | 8.110 | 7.930 | 7.960 | 7.960 | 42,700 |
| 2025-11-28 | 8.190 | 8.240 | 7.960 | 8.080 | 8.080 | 19,500 |
| 2025-11-27 | 8.080 | 8.170 | 7.910 | 8.170 | 8.170 | 24,300 |
| 2025-11-26 | 7.900 | 8.360 | 7.900 | 8.040 | 8.040 | 24,700 |
| 2025-11-25 | 8.290 | 8.290 | 7.920 | 8.000 | 8.000 | 22,900 |
| 2025-11-24 | 7.480 | 8.270 | 7.480 | 8.270 | 8.270 | 35,700 |
| 2025-11-21 | 7.680 | 7.760 | 7.460 | 7.550 | 7.550 | 60,400 |
| 2025-11-19 | 7.940 | 7.950 | 7.670 | 7.780 | 7.780 | 26,900 |
| 2025-11-18 | 8.150 | 8.150 | 7.960 | 7.960 | 7.960 | 12,300 |
| 2025-11-17 | 8.350 | 8.360 | 7.960 | 8.090 | 8.090 | 34,100 |
| 2025-11-14 | 8.310 | 8.460 | 8.310 | 8.350 | 8.350 | 29,300 |
| 2025-11-13 | 8.420 | 8.620 | 8.350 | 8.350 | 8.350 | 126,300 |
| 2025-11-12 | 8.650 | 8.690 | 8.380 | 8.430 | 8.430 | 20,500 |
| 2025-11-11 | 8.570 | 8.770 | 8.500 | 8.560 | 8.560 | 60,600 |
| 2025-11-10 | 8.350 | 8.850 | 8.250 | 8.570 | 8.570 | 202,600 |
| 2025-11-07 | 7.700 | 8.300 | 7.700 | 8.300 | 8.300 | 102,900 |
| 2025-11-06 | 7.630 | 7.930 | 7.630 | 7.860 | 7.860 | 22,100 |
| 2025-11-05 | 7.480 | 7.820 | 7.460 | 7.630 | 7.630 | 132,200 |
| 2025-11-04 | 7.550 | 7.700 | 7.480 | 7.480 | 7.480 | 81,500 |
| 2025-11-03 | 7.360 | 7.610 | 7.130 | 7.500 | 7.500 | 148,200 |
| 2025-10-31 | 7.600 | 7.600 | 7.360 | 7.440 | 7.440 | 31,900 |
| 2025-10-30 | 7.270 | 7.520 | 7.050 | 7.520 | 7.520 | 188,900 |
| 2025-10-29 | 7.470 | 7.540 | 7.260 | 7.260 | 7.260 | 318,000 |
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.