Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	7.650	7.850	7.400	7.400	7.400	84,500
2025-10-27	7.800	7.950	7.660	7.870	7.870	62,800
2025-10-24	7.620	8.100	7.620	8.100	8.100	32,500
2025-10-23	7.300	7.680	7.300	7.680	7.680	53,600
2025-10-22	7.230	7.530	7.230	7.350	7.350	17,600
2025-10-21	7.420	7.540	7.230	7.330	7.330	126,100
2025-10-20	7.630	7.750	7.420	7.420	7.420	38,200
2025-10-17	7.650	7.790	7.570	7.650	7.650	49,200
2025-10-16	7.800	7.800	7.510	7.600	7.600	65,000
2025-10-15	8.030	8.150	7.470	7.830	7.830	317,600
2025-10-14	8.440	8.440	8.050	8.050	8.050	132,100
2025-10-13	8.360	8.430	8.200	8.330	8.330	114,100
2025-10-10	8.400	8.530	8.160	8.400	8.400	369,100
2025-10-09	8.750	8.750	8.370	8.500	8.500	38,000
2025-10-08	8.790	8.800	8.550	8.750	8.750	46,800
2025-10-07	8.770	8.770	8.640	8.700	8.700	622,100
2025-10-06	8.760	8.830	8.670	8.800	8.800	30,700
2025-10-03	8.890	8.900	8.730	8.800	8.800	48,700
2025-10-02	8.910	8.930	8.630	8.910	8.910	40,500
2025-10-01	8.990	8.990	8.760	8.810	8.810	16,400
2025-09-30	8.920	9.030	8.820	8.920	8.920	27,900
2025-09-29	9.060	9.060	8.720	8.900	8.900	25,100
2025-09-26	8.820	9.050	8.820	8.900	8.900	14,300
2025-09-25	9.120	9.140	8.600	8.980	8.980	82,700
2025-09-24	9.120	9.230	9.060	9.110	9.110	15,800
2025-09-23	9.200	9.200	9.020	9.140	9.140	15,000
2025-09-22	9.180	9.280	9.020	9.060	9.060	16,100
2025-09-19	9.180	9.350	9.160	9.180	9.180	36,800
2025-09-18	9.480	9.490	9.160	9.270	9.270	43,700
2025-09-17	9.110	9.420	9.100	9.420	9.420	78,800
2025-09-16	9.360	9.450	9.110	9.160	9.160	41,400
2025-09-15	9.400	9.430	9.230	9.360	9.360	39,700
2025-09-12	9.430	9.470	9.340	9.360	9.360	47,300
2025-09-11	9.370	9.500	9.360	9.410	9.410	25,500
2025-09-10	9.400	9.460	9.300	9.350	9.350	50,000
2025-09-09	9.540	9.550	9.360	9.390	9.390	15,000
2025-09-08	9.680	9.690	9.350	9.350	9.350	17,100
2025-09-05	10.040	10.160	9.560	9.570	9.570	48,300
2025-09-04	9.950	10.210	9.950	10.050	10.050	17,400
2025-09-03	9.990	10.150	9.940	9.960	9.960	13,600
2025-09-02	9.950	10.130	9.930	10.010	10.010	18,000
2025-09-01	10.000	10.180	10.000	10.000	10.000	13,600
2025-08-29	9.960	10.340	9.960	10.080	10.080	21,100
2025-08-28	10.110	10.200	10.040	10.050	10.050	16,300
2025-08-27	9.950	10.160	9.950	10.050	10.050	11,200
2025-08-26	10.110	10.210	9.970	9.990	9.990	11,600
2025-08-25	10.400	10.450	10.030	10.030	10.030	9,600
2025-08-22	10.200	10.400	10.050	10.400	10.400	10,200
2025-08-21	10.030	10.200	10.020	10.200	10.200	15,200
2025-08-20	10.070	10.190	9.990	10.190	10.190	8,800
2025-08-19	10.190	10.190	10.070	10.070	10.070	10,300
2025-08-18	9.940	10.200	9.940	10.190	10.190	15,200
2025-08-15	9.950	10.200	9.950	10.100	10.100	11,200
2025-08-14	10.070	10.200	10.010	10.050	10.050	13,600
2025-08-13	10.420	10.480	10.120	10.200	10.200	19,000
2025-08-12	10.290	10.620	10.210	10.480	10.480	14,300
2025-08-11	10.290	10.480	10.160	10.480	10.480	12,600
2025-08-08	10.420	10.540	10.250	10.380	10.380	39,700
2025-08-07	11.080	11.160	10.350	10.410	10.410	53,600
2025-08-06	11.110	11.270	10.800	10.880	10.880	16,100

← NewerPage 5 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.