C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	3.590	3.640	3.400	3.430	3.072	3,942,200
2022-09-13	3.580	3.630	3.490	3.600	3.225	4,282,600
2022-09-12	3.630	3.750	3.630	3.700	3.314	4,227,100
2022-09-09	3.520	3.620	3.520	3.600	3.225	3,100,900
2022-09-08	3.460	3.570	3.380	3.450	3.090	3,894,000
2022-09-06	3.550	3.550	3.310	3.440	3.081	4,464,200
2022-09-05	3.610	3.640	3.500	3.600	3.225	2,777,800
2022-09-02	3.470	3.660	3.370	3.580	3.207	7,422,100
2022-09-01	3.220	3.420	3.210	3.410	3.054	5,408,300
2022-08-31	3.350	3.350	3.190	3.230	2.893	3,640,600
2022-08-30	3.360	3.450	3.220	3.300	2.956	4,644,000
2022-08-29	3.100	3.450	3.070	3.370	3.019	7,695,100
2022-08-26	3.290	3.290	3.110	3.150	2.822	3,689,400
2022-08-25	3.320	3.390	3.250	3.270	2.929	3,453,800
2022-08-24	3.090	3.340	3.060	3.280	2.938	6,813,800
2022-08-23	3.010	3.150	3.000	3.100	2.777	5,654,500
2022-08-22	3.040	3.040	2.940	2.990	2.678	4,672,100
2022-08-19	3.230	3.250	2.990	3.090	2.768	9,570,700
2022-08-18	3.560	3.570	3.300	3.300	2.956	6,872,400
2022-08-17	3.550	3.640	3.460	3.550	3.180	10,099,600
2022-08-16	3.860	3.930	3.610	3.630	3.252	21,092,800
2022-08-15	3.320	3.950	3.250	3.840	3.440	14,648,700
2022-08-12	3.350	3.390	3.240	3.340	2.992	5,424,100
2022-08-11	3.160	3.440	3.150	3.310	2.965	13,306,300
2022-08-10	2.940	3.120	2.800	3.050	2.732	7,326,000
2022-08-09	3.020	3.080	2.860	2.890	2.589	3,750,100
2022-08-08	3.110	3.190	3.010	3.010	2.696	8,446,700
2022-08-05	3.130	3.240	2.980	3.080	2.759	6,497,600
2022-08-04	2.970	3.140	2.950	3.120	2.795	7,566,500
2022-08-03	2.820	2.970	2.770	2.950	2.642	4,488,400
2022-08-02	2.920	2.990	2.780	2.810	2.517	4,865,400
2022-08-01	2.810	3.000	2.750	2.930	2.625	6,003,000
2022-07-29	2.800	2.840	2.720	2.810	2.517	2,895,400
2022-07-28	2.800	2.840	2.710	2.790	2.499	2,881,100
2022-07-27	2.730	2.840	2.640	2.780	2.490	5,961,800
2022-07-26	2.590	2.750	2.510	2.710	2.427	4,848,400
2022-07-25	2.510	2.610	2.460	2.570	2.302	3,311,300
2022-07-22	2.610	2.700	2.430	2.500	2.239	3,188,300
2022-07-21	2.580	2.700	2.560	2.600	2.329	3,831,200
2022-07-20	2.380	2.610	2.380	2.590	2.320	4,523,500
2022-07-19	2.460	2.480	2.350	2.390	2.141	3,099,000
2022-07-18	2.400	2.560	2.400	2.460	2.204	4,381,400
2022-07-15	2.430	2.450	2.330	2.360	2.114	2,806,200
2022-07-14	2.420	2.480	2.350	2.410	2.159	2,747,400
2022-07-13	2.580	2.630	2.480	2.480	2.221	2,922,500
2022-07-12	2.570	2.670	2.460	2.620	2.347	5,712,200
2022-07-11	2.560	2.600	2.480	2.550	2.284	1,807,800
2022-07-08	2.550	2.620	2.510	2.620	2.347	2,746,100
2022-07-07	2.550	2.610	2.510	2.570	2.302	2,762,300
2022-07-06	2.300	2.510	2.300	2.510	2.248	6,223,900
2022-07-05	2.210	2.340	2.120	2.330	2.087	5,670,800
2022-07-04	2.310	2.350	2.200	2.210	1.980	2,345,200
2022-07-01	2.260	2.340	2.260	2.300	2.060	2,531,300
2022-06-30	2.300	2.370	2.250	2.300	2.060	4,560,200
2022-06-29	2.280	2.320	2.200	2.320	2.078	5,733,700
2022-06-28	2.370	2.400	2.270	2.280	2.042	3,436,800
2022-06-27	2.480	2.500	2.350	2.360	2.114	3,063,200
2022-06-24	2.550	2.570	2.410	2.450	2.195	3,887,000
2022-06-23	2.440	2.660	2.440	2.510	2.248	3,255,000
2022-06-22	2.440	2.510	2.390	2.450	2.195	3,144,500

← NewerPage 18 of 21 · 1,250 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.