Desktop - Sigmanet Comunicação Multimídia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	16.731	17.136	16.484	17.126	16.764	281,063
2021-12-27	16.198	16.820	16.198	16.415	16.068	189,231
2021-12-23	16.079	16.524	15.951	16.524	16.174	218,796
2021-12-22	16.040	16.672	15.833	16.168	15.826	275,899
2021-12-21	16.731	16.939	16.208	16.326	15.981	278,633
2021-12-20	16.287	16.652	15.931	16.652	16.300	309,412
2021-12-17	15.260	16.465	15.260	16.465	16.116	371,376
2021-12-16	14.598	16.000	14.549	15.605	15.275	664,994
2021-12-15	14.874	15.131	14.420	14.420	14.115	451,159
2021-12-14	15.368	15.684	14.677	14.894	14.579	320,651
2021-12-13	15.833	16.188	15.358	15.358	15.034	164,932
2021-12-10	15.635	16.000	15.556	15.556	15.227	211,708
2021-12-09	15.852	16.356	15.507	15.507	15.179	219,707
2021-12-08	16.050	16.346	15.724	16.149	15.807	442,249
2021-12-07	16.939	17.660	16.060	16.060	15.720	300,401
2021-12-06	16.188	16.978	15.516	16.563	16.213	495,607
2021-12-03	15.605	16.425	15.516	15.753	15.420	821,928
2021-12-02	15.921	16.297	15.141	15.497	15.169	515,958
2021-12-01	16.336	16.870	15.665	15.773	15.440	435,263
2021-11-30	16.771	17.196	15.783	16.346	16.000	317,310
2021-11-29	17.018	18.134	16.840	16.840	16.484	793,680
2021-11-26	17.205	17.205	16.307	17.008	16.648	363,580
2021-11-25	16.929	18.045	16.929	17.482	17.112	251,094
2021-11-24	16.267	16.978	16.089	16.889	16.532	368,035
2021-11-23	16.198	16.998	15.368	16.593	16.242	283,999
2021-11-22	16.494	16.514	15.536	16.000	15.662	495,202
2021-11-19	15.516	16.771	15.141	16.395	16.049	807,551
2021-11-18	14.963	15.408	14.430	15.112	14.792	652,338
2021-11-17	17.413	17.423	14.390	14.963	14.647	1,659,146
2021-11-16	18.776	18.884	16.721	16.988	16.629	937,958
2021-11-12	19.526	20.001	18.479	18.786	18.388	402,257
2021-11-11	18.865	20.070	18.865	19.457	19.046	405,699
2021-11-10	18.529	19.112	18.410	18.796	18.398	403,978
2021-11-09	19.230	19.408	18.499	18.499	18.108	387,373
2021-11-08	20.307	20.593	19.230	19.230	18.823	305,160
2021-11-05	19.704	21.265	19.052	20.494	20.061	329,460
2021-11-04	19.645	19.684	18.875	19.299	18.891	274,482
2021-11-03	18.272	19.754	18.025	19.675	19.258	222,542
2021-11-01	19.161	19.161	17.837	18.519	18.127	467,966
2021-10-29	18.134	18.134	17.413	17.867	17.489	464,524
2021-10-28	18.391	18.391	17.087	17.966	17.586	817,473
2021-10-27	18.479	19.003	18.302	18.667	18.272	368,946
2021-10-26	19.645	19.645	18.223	18.766	18.369	412,179
2021-10-25	19.181	19.773	18.726	19.665	19.249	355,480
2021-10-22	19.921	20.168	17.640	19.339	18.930	492,266
2021-10-21	21.670	21.719	19.882	20.001	19.578	368,339
2021-10-20	21.531	21.709	20.712	21.255	20.805	410,863
2021-10-19	22.282	22.282	20.860	21.709	21.250	290,580
2021-10-18	22.568	22.835	22.292	22.322	21.850	252,815
2021-10-15	23.260	23.260	22.361	22.618	22.140	197,534
2021-10-14	23.754	23.852	22.835	22.835	22.352	210,696

← NewerPage 21 of 21 · 1,251 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0395 BRL
2026-04-29	0.0439 BRL
2025-12-18	0.1024 BRL
2025-04-23	0.0368 BRL
2024-04-19	0.0422 BRL
2023-04-29	0.0198 BRL
2022-04-29	0.0141 BRL

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