C&A Modas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 5.950 | 6.160 | 5.950 | 6.070 | 5.437 | 3,607,100 |
| 2021-12-23 | 5.940 | 5.980 | 5.810 | 5.950 | 5.330 | 2,899,900 |
| 2021-12-22 | 6.130 | 6.160 | 5.920 | 5.950 | 5.330 | 3,033,600 |
| 2021-12-21 | 6.330 | 6.370 | 6.100 | 6.150 | 5.509 | 2,009,800 |
| 2021-12-20 | 6.230 | 6.280 | 6.090 | 6.220 | 5.571 | 2,934,100 |
| 2021-12-17 | 6.310 | 6.430 | 6.080 | 6.340 | 5.679 | 2,198,600 |
| 2021-12-16 | 6.350 | 6.720 | 6.350 | 6.410 | 5.742 | 2,487,700 |
| 2021-12-15 | 6.200 | 6.380 | 6.030 | 6.310 | 5.652 | 1,794,200 |
| 2021-12-14 | 6.570 | 6.600 | 6.110 | 6.200 | 5.554 | 2,512,100 |
| 2021-12-13 | 6.680 | 6.800 | 6.470 | 6.470 | 5.795 | 1,532,500 |
| 2021-12-10 | 6.800 | 6.810 | 6.630 | 6.690 | 5.992 | 1,440,000 |
| 2021-12-09 | 6.770 | 6.840 | 6.540 | 6.640 | 5.948 | 1,370,200 |
| 2021-12-08 | 6.790 | 6.980 | 6.450 | 6.840 | 6.127 | 2,255,900 |
| 2021-12-07 | 6.730 | 6.880 | 6.640 | 6.700 | 6.001 | 2,815,000 |
| 2021-12-06 | 6.500 | 6.740 | 6.350 | 6.590 | 5.903 | 3,207,100 |
| 2021-12-03 | 6.260 | 6.550 | 6.200 | 6.360 | 5.697 | 4,468,900 |
| 2021-12-02 | 6.500 | 6.660 | 6.120 | 6.280 | 5.625 | 2,853,300 |
| 2021-12-01 | 6.550 | 6.890 | 6.280 | 6.410 | 5.742 | 3,640,600 |
| 2021-11-30 | 6.460 | 6.500 | 6.170 | 6.460 | 5.786 | 3,061,900 |
| 2021-11-29 | 6.650 | 6.870 | 6.450 | 6.500 | 5.822 | 2,247,900 |
| 2021-11-26 | 6.440 | 6.750 | 6.270 | 6.550 | 5.867 | 3,339,600 |
| 2021-11-25 | 6.790 | 7.030 | 6.600 | 6.630 | 5.939 | 2,648,500 |
| 2021-11-24 | 6.890 | 6.980 | 6.680 | 6.750 | 6.046 | 3,487,000 |
| 2021-11-23 | 7.430 | 7.430 | 6.820 | 6.900 | 6.181 | 4,509,800 |
| 2021-11-22 | 7.940 | 7.960 | 7.170 | 7.400 | 6.628 | 4,188,800 |
| 2021-11-19 | 7.250 | 7.970 | 7.140 | 7.890 | 7.067 | 4,026,100 |
| 2021-11-18 | 6.990 | 7.380 | 6.920 | 7.260 | 6.503 | 2,981,000 |
| 2021-11-17 | 7.450 | 7.610 | 6.900 | 7.010 | 6.279 | 2,723,200 |
| 2021-11-16 | 7.780 | 7.830 | 7.300 | 7.400 | 6.628 | 3,605,600 |
| 2021-11-12 | 7.980 | 8.420 | 7.650 | 7.720 | 6.915 | 5,838,700 |
| 2021-11-11 | 7.920 | 8.110 | 7.570 | 7.980 | 7.148 | 4,987,000 |
| 2021-11-10 | 7.500 | 8.000 | 7.500 | 7.830 | 7.014 | 8,294,800 |
| 2021-11-09 | 7.110 | 7.400 | 7.080 | 7.270 | 6.512 | 1,909,500 |
| 2021-11-08 | 7.450 | 7.450 | 6.990 | 7.070 | 6.333 | 2,753,600 |
| 2021-11-05 | 6.980 | 7.580 | 6.980 | 7.430 | 6.655 | 3,968,000 |
| 2021-11-04 | 6.920 | 7.250 | 6.810 | 6.960 | 6.234 | 4,724,100 |
| 2021-11-03 | 6.730 | 7.160 | 6.700 | 6.960 | 6.234 | 7,130,600 |
| 2021-11-01 | 6.130 | 6.790 | 6.090 | 6.710 | 6.010 | 4,387,800 |
| 2021-10-29 | 6.220 | 6.370 | 6.050 | 6.060 | 5.428 | 2,502,600 |
| 2021-10-28 | 6.310 | 6.450 | 6.160 | 6.190 | 5.545 | 2,222,800 |
| 2021-10-27 | 6.130 | 6.530 | 6.130 | 6.370 | 5.706 | 2,221,300 |
| 2021-10-26 | 6.470 | 6.540 | 6.110 | 6.110 | 5.473 | 1,746,800 |
| 2021-10-25 | 6.290 | 6.590 | 6.150 | 6.530 | 5.849 | 3,945,400 |
| 2021-10-22 | 6.480 | 6.490 | 5.920 | 6.150 | 5.509 | 6,789,300 |
| 2021-10-21 | 6.870 | 6.870 | 6.430 | 6.510 | 5.831 | 2,712,900 |
| 2021-10-20 | 7.150 | 7.200 | 6.920 | 6.960 | 6.234 | 2,276,200 |
| 2021-10-19 | 7.370 | 7.420 | 7.020 | 7.120 | 6.378 | 2,579,600 |
| 2021-10-18 | 7.400 | 7.490 | 7.120 | 7.440 | 6.664 | 2,088,100 |
| 2021-10-15 | 7.260 | 7.430 | 7.180 | 7.420 | 6.646 | 1,272,200 |
| 2021-10-14 | 7.470 | 7.700 | 7.160 | 7.220 | 6.467 | 2,383,700 |
← NewerPage 21 of 21 · 1,250 trading days
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.