Terra Santa Propriedades Agrícolas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.590	12.590	12.220	12.230	12.166	17,700
2024-11-07	12.540	12.650	12.190	12.250	12.186	21,000
2024-11-06	12.300	12.600	12.220	12.350	12.285	32,400
2024-11-05	12.670	12.950	12.300	12.300	12.236	32,000
2024-11-04	12.410	12.900	12.410	12.660	12.594	15,500
2024-11-01	12.450	12.790	12.410	12.470	12.405	24,700
2024-10-31	12.760	13.010	12.400	12.400	12.335	41,000
2024-10-30	13.350	13.450	12.700	12.770	12.703	68,200
2024-10-29	13.510	13.510	13.020	13.200	13.131	38,300
2024-10-28	13.150	13.540	13.150	13.540	13.469	14,000
2024-10-25	13.630	13.670	13.000	13.160	13.091	32,200
2024-10-24	13.640	13.640	12.530	13.640	13.568	46,200
2024-10-23	13.680	13.680	13.200	13.660	13.588	11,000
2024-10-22	13.310	13.650	12.870	13.570	13.499	59,700
2024-10-21	13.630	13.640	13.370	13.590	13.519	18,400
2024-10-18	13.460	13.630	13.370	13.620	13.549	34,900
2024-10-17	12.840	13.510	12.630	13.450	13.379	90,500
2024-10-16	13.530	13.540	12.790	12.790	12.723	461,000
2024-10-15	13.270	13.540	13.250	13.440	13.370	18,300
2024-10-14	13.400	13.540	13.160	13.440	13.370	23,600
2024-10-11	13.170	13.470	12.850	13.390	13.320	22,300
2024-10-10	13.190	13.190	12.590	13.030	12.962	14,800
2024-10-09	13.330	13.330	12.710	13.000	12.932	18,800
2024-10-08	12.990	13.200	12.620	13.200	13.131	20,200
2024-10-07	12.890	13.090	12.720	13.000	12.932	18,900
2024-10-04	12.940	12.940	12.500	12.920	12.852	19,000
2024-10-03	12.870	12.990	12.210	12.990	12.922	27,800
2024-10-02	12.330	13.070	12.230	12.870	12.803	33,400
2024-10-01	12.200	12.350	12.100	12.210	12.146	16,900
2024-09-30	12.610	13.040	12.200	12.200	12.136	66,600
2024-09-27	12.750	13.150	12.700	12.750	12.683	26,600
2024-09-26	12.700	13.010	12.540	12.680	12.614	28,600
2024-09-25	12.800	13.120	12.700	12.700	12.633	57,900
2024-09-24	13.150	13.500	12.870	12.870	12.803	33,800
2024-09-23	13.490	13.490	13.100	13.100	13.031	24,900
2024-09-20	13.650	13.860	13.420	13.420	13.350	139,500
2024-09-19	13.800	14.200	13.740	13.920	13.847	88,100
2024-09-18	14.020	14.380	13.870	13.880	13.807	25,300
2024-09-17	13.920	14.390	13.910	14.020	13.946	33,600
2024-09-16	13.800	14.400	13.250	14.240	14.165	112,200
2024-09-13	12.780	13.800	12.780	13.790	13.718	249,500
2024-09-12	12.610	13.070	12.500	12.900	12.832	100,900
2024-09-11	12.260	12.860	12.260	12.780	12.713	55,700
2024-09-10	12.260	12.540	11.880	12.440	12.375	49,600
2024-09-09	12.460	12.460	11.630	12.240	12.176	85,900
2024-09-06	12.380	12.380	12.200	12.280	12.216	10,100
2024-09-05	12.360	12.530	12.110	12.380	12.315	29,600
2024-09-04	12.310	12.460	12.110	12.120	12.056	37,000
2024-09-03	12.730	12.990	12.290	12.290	12.226	90,600
2024-09-02	12.700	13.210	12.700	12.740	12.673	87,200
2024-08-30	12.610	13.080	12.420	12.700	12.633	99,700
2024-08-29	13.680	13.970	12.010	12.800	12.733	397,000
2024-08-28	14.160	14.170	13.650	13.950	13.877	110,300
2024-08-27	14.270	15.090	13.630	14.050	13.976	177,900
2024-08-26	13.380	14.900	13.050	14.240	14.165	312,600
2024-08-23	12.880	13.380	12.880	13.190	13.121	20,300
2024-08-22	12.670	12.730	12.350	12.730	12.663	24,200
2024-08-21	11.980	12.610	11.980	12.500	12.434	33,000
2024-08-20	12.200	12.790	11.970	11.970	11.907	117,300
2024-08-19	12.050	12.370	11.860	12.130	12.066	35,500

← NewerPage 9 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.