Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.950	12.500	11.920	12.130	12.130	41,100
2025-05-09	12.000	12.340	11.850	12.000	12.000	50,400
2025-05-08	11.760	12.210	11.700	11.920	11.920	48,900
2025-05-07	11.780	11.880	11.620	11.840	11.840	21,100
2025-05-06	11.980	12.050	11.730	11.750	11.750	17,900
2025-05-05	11.700	12.020	11.510	11.820	11.820	28,300
2025-05-02	12.000	12.130	11.440	11.860	11.860	117,800
2025-04-30	12.090	12.230	11.660	11.950	11.950	82,900
2025-04-29	12.420	12.680	12.110	12.110	12.110	65,300
2025-04-28	13.510	13.540	12.280	12.430	12.430	544,900
2025-04-25	13.590	13.770	13.430	13.620	13.620	13,900
2025-04-24	13.990	13.990	13.660	13.660	13.660	22,900
2025-04-23	14.010	14.310	13.800	13.800	13.728	15,100
2025-04-22	14.210	14.330	13.960	14.000	13.927	49,700
2025-04-17	14.250	14.390	14.120	14.270	14.195	41,900
2025-04-16	14.490	14.490	14.130	14.130	14.056	15,900
2025-04-15	14.770	14.770	14.230	14.260	14.185	22,200
2025-04-14	14.240	14.490	14.230	14.490	14.414	40,000
2025-04-11	14.220	14.360	14.160	14.160	14.086	41,900
2025-04-10	14.690	14.690	14.230	14.230	14.155	15,100
2025-04-09	14.340	14.580	14.100	14.580	14.504	53,500
2025-04-08	14.760	14.820	14.250	14.570	14.494	27,400
2025-04-07	14.500	14.780	14.030	14.780	14.703	25,100
2025-04-04	14.990	14.990	14.290	14.700	14.623	24,200
2025-04-03	14.260	15.360	13.950	15.200	15.120	88,100
2025-04-02	14.280	14.670	14.130	14.150	14.076	21,000
2025-04-01	15.100	15.100	14.250	14.450	14.374	24,100
2025-03-31	14.480	14.840	14.300	14.820	14.742	10,000
2025-03-28	14.500	14.720	14.300	14.480	14.404	11,200
2025-03-27	14.730	15.010	14.240	14.510	14.434	31,400
2025-03-26	15.090	15.420	14.470	14.710	14.633	26,500
2025-03-25	14.890	15.000	14.650	15.000	14.921	11,000
2025-03-24	14.300	14.840	14.300	14.830	14.752	6,600
2025-03-21	14.820	14.920	14.430	14.670	14.593	21,800
2025-03-20	15.380	15.430	14.810	14.820	14.742	40,300
2025-03-19	15.500	15.640	15.040	15.500	15.419	34,000
2025-03-18	15.690	15.820	15.390	15.660	15.578	19,500
2025-03-17	15.810	15.990	15.460	15.690	15.608	50,000
2025-03-14	15.940	15.950	15.680	15.800	15.717	15,700
2025-03-13	15.640	15.940	15.640	15.930	15.846	19,700
2025-03-12	15.520	15.850	15.520	15.790	15.707	11,500
2025-03-11	15.260	15.930	15.260	15.660	15.578	19,200
2025-03-10	15.320	15.670	15.200	15.550	15.468	12,700
2025-03-07	15.580	15.740	15.220	15.220	15.140	15,700
2025-03-06	15.890	15.890	15.340	15.600	15.518	24,700
2025-03-05	15.500	15.870	15.100	15.850	15.767	11,800
2025-02-28	15.990	15.990	15.440	15.700	15.618	18,200
2025-02-27	15.390	15.960	15.370	15.800	15.717	35,400
2025-02-26	15.430	15.930	15.400	15.600	15.518	25,200
2025-02-25	15.320	15.890	15.310	15.640	15.558	28,800
2025-02-24	15.310	15.730	15.310	15.370	15.289	25,400
2025-02-21	15.130	15.310	15.010	15.310	15.230	39,300
2025-02-20	14.970	15.200	14.800	15.190	15.110	26,400
2025-02-19	15.140	15.140	14.820	14.970	14.892	19,900
2025-02-18	15.100	15.100	14.730	15.070	14.991	25,400
2025-02-17	14.690	15.260	14.550	15.040	14.961	24,400
2025-02-14	14.860	14.860	14.440	14.720	14.643	12,700
2025-02-13	13.660	15.050	13.660	14.820	14.742	499,400
2025-02-12	13.760	14.050	13.760	13.790	13.718	10,300
2025-02-11	13.780	14.200	13.620	13.870	13.797	18,800

← NewerPage 7 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.