C&A Modas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 5.300 | 5.540 | 5.290 | 5.540 | 4.962 | 3,712,300 |
| 2022-03-23 | 5.080 | 5.280 | 4.990 | 5.230 | 4.685 | 5,289,000 |
| 2022-03-22 | 5.120 | 5.220 | 5.050 | 5.090 | 4.559 | 2,609,200 |
| 2022-03-21 | 5.180 | 5.340 | 5.060 | 5.080 | 4.550 | 2,980,300 |
| 2022-03-18 | 4.940 | 5.270 | 4.890 | 5.160 | 4.622 | 3,719,200 |
| 2022-03-17 | 4.840 | 5.000 | 4.720 | 4.970 | 4.452 | 2,229,500 |
| 2022-03-16 | 4.700 | 4.870 | 4.640 | 4.850 | 4.344 | 3,023,600 |
| 2022-03-15 | 4.380 | 4.670 | 4.340 | 4.660 | 4.174 | 3,648,200 |
| 2022-03-14 | 4.410 | 4.490 | 4.270 | 4.400 | 3.941 | 3,502,600 |
| 2022-03-11 | 4.860 | 4.890 | 4.320 | 4.400 | 3.941 | 5,314,800 |
| 2022-03-10 | 4.700 | 4.700 | 4.390 | 4.510 | 4.040 | 3,138,700 |
| 2022-03-09 | 4.550 | 4.820 | 4.540 | 4.730 | 4.237 | 3,479,000 |
| 2022-03-08 | 4.510 | 4.590 | 4.330 | 4.500 | 4.031 | 4,412,200 |
| 2022-03-07 | 4.870 | 4.870 | 4.450 | 4.450 | 3.986 | 3,496,200 |
| 2022-03-04 | 5.050 | 5.080 | 4.840 | 4.910 | 4.398 | 2,782,800 |
| 2022-03-03 | 5.070 | 5.360 | 5.050 | 5.050 | 4.523 | 2,116,200 |
| 2022-03-02 | 5.090 | 5.170 | 5.000 | 5.070 | 4.541 | 2,274,100 |
| 2022-02-25 | 5.220 | 5.330 | 5.090 | 5.170 | 4.631 | 1,776,900 |
| 2022-02-24 | 5.070 | 5.330 | 4.920 | 5.270 | 4.721 | 2,613,100 |
| 2022-02-23 | 5.400 | 5.470 | 5.240 | 5.310 | 4.756 | 3,505,100 |
| 2022-02-22 | 5.450 | 5.480 | 5.280 | 5.360 | 4.801 | 2,231,300 |
| 2022-02-21 | 5.680 | 5.700 | 5.340 | 5.390 | 4.828 | 2,460,300 |
| 2022-02-18 | 5.660 | 5.730 | 5.580 | 5.690 | 5.097 | 2,313,700 |
| 2022-02-17 | 5.820 | 5.910 | 5.570 | 5.610 | 5.025 | 4,485,500 |
| 2022-02-16 | 5.860 | 6.000 | 5.750 | 5.830 | 5.222 | 2,218,600 |
| 2022-02-15 | 5.640 | 5.850 | 5.630 | 5.840 | 5.231 | 2,196,800 |
| 2022-02-14 | 5.750 | 5.840 | 5.570 | 5.610 | 5.025 | 2,059,000 |
| 2022-02-11 | 5.910 | 6.090 | 5.650 | 5.750 | 5.151 | 3,040,500 |
| 2022-02-10 | 5.890 | 5.990 | 5.760 | 5.870 | 5.258 | 1,995,600 |
| 2022-02-09 | 5.890 | 6.110 | 5.810 | 5.870 | 5.258 | 1,575,300 |
| 2022-02-08 | 5.820 | 5.990 | 5.730 | 5.880 | 5.267 | 1,734,000 |
| 2022-02-07 | 5.980 | 6.000 | 5.780 | 5.850 | 5.240 | 1,846,600 |
| 2022-02-04 | 6.140 | 6.150 | 5.860 | 5.990 | 5.365 | 2,310,300 |
| 2022-02-03 | 6.230 | 6.350 | 6.000 | 6.120 | 5.482 | 2,948,200 |
| 2022-02-02 | 6.330 | 6.410 | 6.150 | 6.210 | 5.563 | 2,050,300 |
| 2022-02-01 | 6.580 | 6.770 | 6.290 | 6.340 | 5.679 | 2,576,300 |
| 2022-01-31 | 6.440 | 6.630 | 6.350 | 6.580 | 5.894 | 2,633,300 |
| 2022-01-28 | 6.230 | 6.420 | 6.170 | 6.370 | 5.706 | 3,934,100 |
| 2022-01-27 | 6.010 | 6.420 | 6.010 | 6.280 | 5.625 | 4,181,600 |
| 2022-01-26 | 5.960 | 6.060 | 5.790 | 5.880 | 5.267 | 4,467,700 |
| 2022-01-25 | 5.530 | 5.930 | 5.460 | 5.840 | 5.231 | 2,938,800 |
| 2022-01-24 | 5.570 | 5.650 | 5.380 | 5.600 | 5.016 | 2,750,900 |
| 2022-01-21 | 5.740 | 5.880 | 5.580 | 5.600 | 5.016 | 3,620,400 |
| 2022-01-20 | 5.600 | 6.000 | 5.560 | 5.770 | 5.168 | 3,426,400 |
| 2022-01-19 | 5.280 | 5.510 | 5.250 | 5.420 | 4.855 | 2,176,700 |
| 2022-01-18 | 5.360 | 5.430 | 5.180 | 5.240 | 4.694 | 2,424,100 |
| 2022-01-17 | 5.500 | 5.570 | 5.260 | 5.350 | 4.792 | 1,383,000 |
| 2022-01-14 | 5.600 | 5.660 | 5.390 | 5.500 | 4.927 | 1,699,700 |
| 2022-01-13 | 5.590 | 5.680 | 5.490 | 5.610 | 5.025 | 1,527,100 |
| 2022-01-12 | 5.490 | 5.750 | 5.450 | 5.640 | 5.052 | 2,344,800 |
| 2022-01-11 | 5.210 | 5.520 | 5.200 | 5.460 | 4.891 | 2,192,500 |
| 2022-01-10 | 5.150 | 5.340 | 5.050 | 5.230 | 4.685 | 3,868,800 |
| 2022-01-07 | 5.140 | 5.390 | 5.100 | 5.170 | 4.631 | 3,869,100 |
| 2022-01-06 | 5.330 | 5.340 | 5.140 | 5.170 | 4.631 | 2,480,200 |
| 2022-01-05 | 5.480 | 5.530 | 5.280 | 5.330 | 4.774 | 2,302,400 |
| 2022-01-04 | 5.910 | 5.940 | 5.480 | 5.520 | 4.944 | 2,338,200 |
| 2022-01-03 | 6.170 | 6.300 | 5.860 | 5.910 | 5.294 | 2,044,700 |
| 2021-12-30 | 6.110 | 6.270 | 5.970 | 6.150 | 5.509 | 2,844,300 |
| 2021-12-29 | 6.280 | 6.350 | 6.070 | 6.070 | 5.437 | 1,449,300 |
| 2021-12-28 | 6.070 | 6.280 | 6.030 | 6.240 | 5.589 | 2,551,400 |
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.