Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	11.180	11.250	11.030	11.050	11.050	12,800
2025-08-04	11.000	11.180	10.800	11.100	11.100	15,600
2025-08-01	11.000	11.000	10.810	10.990	10.990	15,700
2025-07-31	11.040	11.040	10.630	10.740	10.740	12,000
2025-07-30	10.980	11.080	10.810	11.080	11.080	11,300
2025-07-29	10.530	10.990	10.530	10.940	10.940	29,500
2025-07-28	10.500	10.550	10.430	10.530	10.530	14,300
2025-07-25	10.410	10.500	10.350	10.490	10.490	31,400
2025-07-24	10.300	10.420	10.180	10.410	10.410	12,000
2025-07-23	10.320	10.440	10.200	10.380	10.380	13,800
2025-07-22	10.190	10.300	9.950	10.300	10.300	14,800
2025-07-21	9.880	10.100	9.830	10.000	10.000	12,000
2025-07-18	9.930	10.040	9.800	9.880	9.880	22,500
2025-07-17	9.830	10.040	9.830	10.040	10.040	11,500
2025-07-16	10.110	10.110	9.800	9.800	9.800	14,400
2025-07-15	10.290	10.290	9.900	9.950	9.950	27,400
2025-07-14	10.280	10.280	10.000	10.110	10.110	8,700
2025-07-11	9.790	10.150	9.790	10.140	10.140	15,600
2025-07-10	9.920	10.130	9.880	9.920	9.920	67,800
2025-07-09	10.290	10.290	9.960	10.050	10.050	14,300
2025-07-08	10.240	10.350	10.120	10.350	10.350	8,000
2025-07-07	10.400	10.400	10.130	10.240	10.240	12,200
2025-07-04	10.170	10.440	10.070	10.440	10.440	11,200
2025-07-03	9.850	10.180	9.820	10.180	10.180	27,700
2025-07-02	9.910	10.040	9.570	9.720	9.720	63,000
2025-07-01	10.100	10.130	9.850	9.980	9.980	40,200
2025-06-30	10.270	10.270	10.040	10.100	10.100	33,400
2025-06-27	10.080	10.290	9.840	10.270	10.270	25,800
2025-06-26	10.050	10.190	10.000	10.120	10.120	38,600
2025-06-25	10.060	10.140	10.000	10.000	10.000	20,000
2025-06-24	9.720	10.120	9.720	10.050	10.050	43,200
2025-06-23	10.490	10.500	9.760	9.760	9.760	56,100
2025-06-20	10.370	10.500	10.160	10.460	10.460	67,200
2025-06-18	10.680	10.680	10.000	10.390	10.390	53,900
2025-06-17	10.680	10.680	10.000	10.000	10.000	35,800
2025-06-16	10.930	10.930	10.350	10.440	10.440	553,200
2025-06-13	11.080	11.220	10.980	10.980	10.980	16,700
2025-06-12	11.120	11.230	11.070	11.070	11.070	27,000
2025-06-11	11.580	11.580	11.070	11.070	11.070	29,600
2025-06-10	11.540	11.590	11.310	11.590	11.590	16,800
2025-06-09	11.510	11.510	11.200	11.450	11.450	24,500
2025-06-06	11.350	11.450	11.180	11.450	11.450	23,100
2025-06-05	11.610	11.610	11.350	11.370	11.370	17,500
2025-06-04	11.540	11.710	11.460	11.600	11.600	21,500
2025-06-03	11.630	11.780	11.520	11.520	11.520	16,900
2025-06-02	11.990	12.100	11.610	11.610	11.610	16,200
2025-05-30	11.810	11.990	11.640	11.990	11.990	15,500
2025-05-29	11.610	11.800	11.530	11.750	11.750	25,200
2025-05-28	11.610	11.830	11.600	11.600	11.600	16,700
2025-05-27	11.890	11.920	11.610	11.690	11.690	20,100
2025-05-26	11.740	11.850	11.660	11.850	11.850	11,700
2025-05-23	11.590	11.790	11.390	11.730	11.730	19,100
2025-05-22	11.190	11.600	11.190	11.500	11.500	18,600
2025-05-21	11.400	11.560	11.200	11.200	11.200	23,500
2025-05-20	11.390	11.580	11.250	11.490	11.490	18,000
2025-05-19	11.630	11.700	11.430	11.500	11.500	45,900
2025-05-16	11.880	11.990	11.630	11.720	11.720	25,300
2025-05-15	12.120	12.250	11.880	11.940	11.940	20,400
2025-05-14	12.130	12.460	11.640	12.350	12.350	46,300
2025-05-13	12.260	12.400	11.790	12.040	12.040	3,274,100

← NewerPage 6 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.