C&A Modas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	2.460	2.540	2.440	2.460	2.204	3,435,200
2022-06-20	2.550	2.650	2.440	2.440	2.186	3,518,000
2022-06-17	2.460	2.600	2.400	2.540	2.275	3,938,800
2022-06-15	2.500	2.580	2.470	2.540	2.275	4,201,200
2022-06-14	2.590	2.620	2.440	2.450	2.195	2,610,500
2022-06-13	2.650	2.650	2.490	2.570	2.302	5,369,000
2022-06-10	2.830	2.870	2.720	2.730	2.445	4,379,600
2022-06-09	2.920	2.950	2.810	2.870	2.571	4,374,300
2022-06-08	2.890	2.970	2.880	2.910	2.607	3,025,200
2022-06-07	2.900	2.960	2.820	2.910	2.607	2,825,300
2022-06-06	3.070	3.120	2.930	2.930	2.625	3,115,900
2022-06-03	3.070	3.070	2.980	3.040	2.723	3,576,500
2022-06-02	3.070	3.130	3.030	3.060	2.741	3,445,400
2022-06-01	3.120	3.130	3.010	3.040	2.723	3,347,800
2022-05-31	3.260	3.290	3.060	3.110	2.786	7,519,800
2022-05-30	3.360	3.420	3.200	3.250	2.911	2,046,200
2022-05-27	3.370	3.520	3.340	3.350	3.001	2,861,700
2022-05-26	3.180	3.430	3.180	3.370	3.019	4,932,200
2022-05-25	3.280	3.280	3.180	3.190	2.857	4,016,500
2022-05-24	3.420	3.430	3.210	3.280	2.938	6,339,400
2022-05-23	3.050	3.560	3.020	3.530	3.162	11,827,500
2022-05-20	3.100	3.150	2.910	3.000	2.687	9,116,100
2022-05-19	3.120	3.120	3.020	3.060	2.741	3,814,300
2022-05-18	3.360	3.370	3.110	3.120	2.795	5,243,400
2022-05-17	3.490	3.570	3.390	3.400	3.046	2,194,700
2022-05-16	3.330	3.440	3.270	3.440	3.081	2,659,500
2022-05-13	3.240	3.390	3.210	3.320	2.974	4,357,400
2022-05-12	3.130	3.300	3.070	3.210	2.875	3,382,300
2022-05-11	3.110	3.320	3.050	3.180	2.848	6,383,000
2022-05-10	3.070	3.150	2.940	3.110	2.786	7,309,900
2022-05-09	3.420	3.450	3.050	3.050	2.732	14,132,600
2022-05-06	4.000	4.030	3.510	3.510	3.144	15,507,900
2022-05-05	4.370	4.370	4.070	4.080	3.655	4,685,400
2022-05-04	4.230	4.420	4.110	4.420	3.959	3,327,200
2022-05-03	4.390	4.430	4.250	4.250	3.807	2,214,200
2022-05-02	4.390	4.400	4.250	4.400	3.941	3,650,400
2022-04-29	4.430	4.540	4.310	4.380	3.923	3,551,000
2022-04-28	4.380	4.400	4.310	4.380	3.923	2,238,100
2022-04-27	4.550	4.550	4.300	4.340	3.888	4,173,400
2022-04-26	4.410	4.570	4.390	4.450	3.986	5,064,800
2022-04-25	4.500	4.500	4.370	4.490	4.022	2,997,200
2022-04-22	4.700	4.700	4.450	4.470	4.004	4,745,700
2022-04-20	4.820	4.920	4.750	4.750	4.255	2,075,500
2022-04-19	4.960	4.960	4.800	4.840	4.335	2,018,200
2022-04-18	4.860	4.950	4.770	4.950	4.434	2,710,700
2022-04-14	4.900	4.900	4.760	4.850	4.344	2,169,000
2022-04-13	4.830	4.910	4.740	4.890	4.380	2,309,600
2022-04-12	4.870	4.930	4.760	4.770	4.273	2,977,800
2022-04-11	4.880	4.980	4.810	4.810	4.309	2,837,800
2022-04-08	5.020	5.040	4.860	4.940	4.425	3,786,000
2022-04-07	5.130	5.170	4.920	5.050	4.523	6,002,200
2022-04-06	5.250	5.250	4.990	5.120	4.586	4,201,200
2022-04-05	5.590	5.610	5.260	5.290	4.738	2,790,600
2022-04-04	5.610	5.670	5.520	5.580	4.998	2,303,300
2022-04-01	5.550	5.600	5.360	5.580	4.998	7,181,900
2022-03-31	5.650	5.700	5.510	5.510	4.936	1,926,600
2022-03-30	5.820	5.850	5.610	5.610	5.025	2,368,900
2022-03-29	5.630	5.850	5.610	5.820	5.213	3,923,800
2022-03-28	5.470	5.610	5.330	5.510	4.936	3,528,600
2022-03-25	5.540	5.750	5.410	5.440	4.873	4,172,200

← NewerPage 19 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.