C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	2.320	2.330	2.220	2.320	2.078	2,948,100
2022-12-09	2.330	2.370	2.260	2.320	2.078	2,468,100
2022-12-08	2.370	2.400	2.290	2.310	2.069	3,353,500
2022-12-07	2.380	2.480	2.370	2.410	2.159	3,383,000
2022-12-06	2.310	2.400	2.300	2.390	2.141	4,038,200
2022-12-05	2.360	2.400	2.280	2.300	2.060	1,942,700
2022-12-02	2.350	2.400	2.290	2.380	2.132	2,941,200
2022-12-01	2.370	2.490	2.330	2.330	2.087	6,334,100
2022-11-30	2.380	2.430	2.330	2.370	2.123	3,632,000
2022-11-29	2.260	2.420	2.200	2.370	2.123	5,565,300
2022-11-28	2.330	2.340	2.220	2.230	1.998	2,781,000
2022-11-25	2.430	2.460	2.310	2.340	2.096	2,578,200
2022-11-24	2.360	2.460	2.350	2.440	2.186	2,756,200
2022-11-23	2.320	2.370	2.270	2.330	2.087	4,516,500
2022-11-22	2.380	2.410	2.300	2.340	2.096	3,236,000
2022-11-21	2.330	2.400	2.270	2.370	2.123	3,423,000
2022-11-18	2.420	2.500	2.300	2.310	2.069	5,301,300
2022-11-17	2.330	2.410	2.230	2.370	2.123	8,330,500
2022-11-16	2.480	2.490	2.370	2.390	2.141	6,245,900
2022-11-14	2.480	2.560	2.400	2.470	2.213	5,681,600
2022-11-11	2.530	2.650	2.430	2.450	2.195	8,256,600
2022-11-10	2.810	2.880	2.530	2.560	2.293	9,100,300
2022-11-09	2.820	2.970	2.770	2.880	2.580	6,474,100
2022-11-08	2.860	2.940	2.810	2.830	2.535	5,184,300
2022-11-07	3.020	3.090	2.860	2.880	2.580	5,135,900
2022-11-04	3.190	3.200	3.020	3.020	2.705	7,869,400
2022-11-03	3.080	3.230	3.060	3.140	2.813	5,003,700
2022-11-01	3.050	3.170	2.970	3.150	2.822	5,352,800
2022-10-31	2.830	3.090	2.790	3.020	2.705	6,603,200
2022-10-28	2.750	2.900	2.710	2.890	2.589	4,907,600
2022-10-27	2.730	2.830	2.690	2.790	2.499	6,199,000
2022-10-26	3.000	3.000	2.660	2.710	2.427	9,447,400
2022-10-25	2.990	3.120	2.970	2.990	2.678	5,037,400
2022-10-24	3.050	3.070	2.950	3.020	2.705	4,201,100
2022-10-21	3.060	3.130	2.930	3.070	2.750	6,831,600
2022-10-20	3.210	3.220	3.050	3.070	2.750	4,518,300
2022-10-19	3.240	3.240	3.120	3.170	2.840	3,970,600
2022-10-18	3.360	3.390	3.210	3.260	2.920	3,836,300
2022-10-17	3.360	3.400	3.300	3.310	2.965	3,944,900
2022-10-14	3.440	3.490	3.270	3.330	2.983	2,652,600
2022-10-13	3.520	3.580	3.420	3.440	3.081	4,948,600
2022-10-11	3.630	3.680	3.530	3.590	3.216	2,518,700
2022-10-10	3.790	3.810	3.630	3.640	3.261	2,994,400
2022-10-07	3.780	3.930	3.730	3.760	3.368	4,739,800
2022-10-06	3.590	3.810	3.550	3.800	3.404	5,198,700
2022-10-05	3.600	3.630	3.500	3.580	3.207	2,895,400
2022-10-04	3.520	3.650	3.430	3.580	3.207	7,416,200
2022-10-03	3.410	3.500	3.340	3.470	3.108	4,350,300
2022-09-30	3.090	3.290	3.040	3.280	2.938	4,052,300
2022-09-29	3.160	3.170	3.050	3.080	2.759	3,966,200
2022-09-28	3.160	3.230	3.100	3.210	2.875	3,561,500
2022-09-27	3.340	3.420	3.130	3.160	2.831	4,940,800
2022-09-26	3.380	3.440	3.280	3.280	2.938	3,859,100
2022-09-23	3.380	3.550	3.380	3.420	3.063	4,782,400
2022-09-22	3.340	3.490	3.300	3.490	3.126	6,046,200
2022-09-21	3.220	3.380	3.160	3.270	2.929	4,753,300
2022-09-20	3.320	3.410	3.210	3.220	2.884	4,304,400
2022-09-19	3.170	3.370	3.110	3.370	3.019	6,138,600
2022-09-16	3.110	3.180	3.010	3.180	2.848	10,155,400
2022-09-15	3.410	3.440	3.130	3.160	2.831	9,085,600

← NewerPage 17 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-23	0.5216 BRL
2025-04-30	0.3294 BRL
2024-12-30	0.3447 BRL
2019-12-30	0.2535 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.