Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	14.060	14.080	13.700	13.900	13.827	11,700
2025-02-07	14.090	14.190	13.860	14.000	13.927	12,100
2025-02-06	14.400	14.510	13.160	14.100	14.026	35,900
2025-02-05	15.000	15.000	14.220	14.540	14.464	34,200
2025-02-04	14.970	15.000	14.830	15.000	14.921	21,100
2025-02-03	14.880	14.980	14.700	14.980	14.901	18,800
2025-01-31	15.040	15.050	14.500	14.900	14.822	24,300
2025-01-30	14.600	15.000	14.600	15.000	14.921	23,500
2025-01-29	14.790	15.050	14.600	14.600	14.523	39,200
2025-01-28	14.900	15.150	14.700	15.000	14.921	176,500
2025-01-27	14.050	14.950	13.970	14.900	14.822	47,400
2025-01-24	14.000	14.590	14.000	14.190	14.116	38,900
2025-01-23	13.470	14.000	13.470	14.000	13.927	25,100
2025-01-22	13.460	13.910	13.460	13.600	13.529	13,800
2025-01-21	13.440	13.830	13.440	13.570	13.499	11,800
2025-01-20	13.570	13.800	13.510	13.560	13.489	14,100
2025-01-17	13.080	13.800	13.080	13.800	13.728	23,700
2025-01-16	12.770	13.350	12.770	13.160	13.091	20,400
2025-01-15	13.000	13.200	12.860	12.860	12.793	36,100
2025-01-14	12.630	13.190	12.600	12.700	12.633	15,600
2025-01-13	12.810	13.230	12.640	12.670	12.604	19,600
2025-01-10	13.700	13.700	12.770	12.770	12.703	29,600
2025-01-09	13.530	14.050	13.250	13.250	13.181	23,400
2025-01-08	13.750	13.990	13.610	13.610	13.539	21,000
2025-01-07	13.720	13.940	13.710	13.710	13.638	9,500
2025-01-06	14.320	14.320	13.650	13.690	13.618	28,800
2025-01-03	13.840	14.560	13.550	14.460	14.384	78,200
2025-01-02	13.950	14.190	13.640	13.840	13.767	28,600
2024-12-30	13.890	14.400	13.880	14.060	13.986	71,900
2024-12-27	13.850	13.990	13.400	13.990	13.917	19,300
2024-12-26	13.130	13.700	13.090	13.700	13.628	14,200
2024-12-23	13.120	13.260	12.890	13.220	13.151	13,200
2024-12-20	12.850	13.500	12.710	13.250	13.181	28,500
2024-12-19	13.350	13.370	12.970	12.970	12.902	13,100
2024-12-18	13.770	13.770	13.040	13.250	13.181	435,800
2024-12-17	13.690	13.890	13.360	13.630	13.559	17,700
2024-12-16	13.890	13.970	13.470	13.830	13.757	32,600
2024-12-13	13.480	13.840	13.290	13.600	13.529	37,000
2024-12-12	13.680	13.770	13.140	13.370	13.300	27,600
2024-12-11	13.500	13.810	13.010	13.810	13.738	31,900
2024-12-10	13.150	13.500	13.010	13.500	13.429	18,400
2024-12-09	12.480	13.150	12.380	13.150	13.081	16,600
2024-12-06	12.620	12.850	12.010	12.600	12.534	37,200
2024-12-05	11.520	12.620	11.520	12.620	12.554	37,800
2024-12-04	11.470	11.500	11.200	11.500	11.440	26,400
2024-12-03	11.030	11.500	10.970	11.500	11.440	17,800
2024-12-02	11.010	11.390	11.000	11.020	10.962	34,900
2024-11-29	11.100	11.340	10.970	10.970	10.912	29,100
2024-11-28	11.070	11.340	11.070	11.110	11.052	37,700
2024-11-27	11.300	11.650	11.050	11.050	10.992	39,600
2024-11-26	11.620	11.620	11.290	11.380	11.320	15,600
2024-11-25	11.170	11.510	11.170	11.470	11.410	13,500
2024-11-22	11.150	11.620	11.150	11.300	11.241	23,000
2024-11-21	10.880	11.560	10.880	11.150	11.092	84,100
2024-11-19	11.300	11.930	10.810	10.860	10.803	152,300
2024-11-18	11.370	11.750	11.300	11.300	11.241	19,000
2024-11-14	11.600	11.770	11.310	11.350	11.291	19,000
2024-11-13	11.580	11.790	11.390	11.500	11.440	36,800
2024-11-12	12.210	12.320	11.510	11.550	11.489	60,600
2024-11-11	12.270	12.470	12.170	12.170	12.106	20,600

← NewerPage 8 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.