Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	2.740	2.740	2.740	2.740	10.960	25
2024-08-26	2.800	2.800	2.800	2.800	11.200	25
2024-08-23	2.650	2.880	2.580	2.880	11.520	4,475
2024-08-22	2.830	2.830	2.710	2.710	10.840	575
2024-08-21	2.880	2.880	2.750	2.850	11.400	1,550
2024-08-20	2.670	2.880	2.670	2.880	11.520	875
2024-08-19	2.700	2.700	2.610	2.670	10.680	375
2024-08-16	2.720	2.720	2.620	2.700	10.800	425
2024-08-15	2.890	2.890	2.790	2.790	11.160	175
2024-08-14	2.850	2.880	2.850	2.850	11.400	575
2024-08-13	2.930	3.000	2.930	3.000	12.000	1,525
2024-08-12	2.900	2.940	2.840	2.940	11.760	725
2024-08-09	2.980	3.050	2.870	2.950	11.800	2,425
2024-08-08	2.860	2.900	2.840	2.840	11.360	475
2024-08-07	2.940	2.980	2.800	2.840	11.360	3,725
2024-08-06	2.910	3.070	2.780	2.890	11.560	3,800
2024-08-05	3.270	3.450	2.800	2.970	11.880	9,225
2024-08-02	3.000	3.100	2.840	3.080	12.320	4,250
2024-08-01	3.030	3.500	2.940	3.050	12.200	9,700
2024-07-31	3.060	3.120	2.900	3.040	12.160	3,125
2024-07-30	2.800	3.060	2.800	3.050	12.200	10,775
2024-07-29	3.150	3.800	2.770	2.770	11.080	19,975
2024-07-26	2.400	3.370	2.400	3.090	12.360	27,175
2024-07-25	2.380	2.530	2.380	2.400	9.600	1,100
2024-07-24	2.320	2.530	2.320	2.370	9.480	2,550
2024-07-23	2.330	2.350	2.310	2.320	9.280	250
2024-07-22	2.350	2.350	2.310	2.310	9.240	1,100
2024-07-19	2.360	2.360	2.350	2.350	9.400	100
2024-07-18	2.420	2.420	2.360	2.360	9.440	225
2024-07-17	2.440	2.450	2.410	2.410	9.640	275
2024-07-16	2.440	2.440	2.440	2.440	9.760	75
2024-07-15	2.450	2.490	2.430	2.480	9.920	1,550
2024-07-12	2.520	2.520	2.400	2.470	9.880	900
2024-07-11	2.670	2.740	2.500	2.520	10.080	2,225
2024-07-10	2.300	2.840	2.300	2.670	10.680	13,500
2024-07-09	2.280	2.300	2.270	2.290	9.160	400
2024-07-08	2.290	2.290	2.290	2.290	9.160	50
2024-07-05	2.260	2.260	2.230	2.230	8.920	175
2024-07-04	2.220	2.220	2.220	2.220	8.880	500
2024-07-03	2.270	2.270	2.220	2.220	8.880	275
2024-07-02	2.280	2.310	2.280	2.300	9.200	250
2024-07-01	2.240	2.260	2.200	2.200	8.800	500
2024-06-28	2.150	2.170	2.150	2.170	8.680	50
2024-06-27	2.180	2.180	2.180	2.180	8.720	0
2024-06-26	2.190	2.190	2.180	2.180	8.720	50
2024-06-25	2.150	2.180	2.150	2.160	8.640	875
2024-06-24	2.220	2.240	2.220	2.240	8.960	50
2024-06-21	2.190	2.220	2.190	2.220	8.880	50
2024-06-20	2.200	2.200	2.190	2.190	8.760	50
2024-06-19	2.220	2.220	2.160	2.160	8.640	800
2024-06-18	2.240	2.240	2.210	2.210	8.840	225
2024-06-17	2.250	2.350	2.210	2.280	9.120	1,750
2024-06-14	2.220	2.220	2.210	2.210	8.840	125
2024-06-13	2.220	2.220	2.220	2.220	8.880	100
2024-06-12	2.220	2.220	2.220	2.220	8.880	25
2024-06-11	2.230	2.230	2.230	2.230	8.920	175
2024-06-10	2.230	2.230	2.230	2.230	8.920	75
2024-06-07	2.210	2.210	2.180	2.200	8.800	500
2024-06-06	2.260	2.260	2.200	2.210	8.840	825
2024-06-05	2.300	2.300	2.290	2.290	9.160	150

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-01	0.3448 BRL
2019-05-09	0.1130 BRL

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