Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	2.370	2.370	2.260	2.280	9.120	375
2024-06-03	2.380	2.390	2.380	2.390	9.560	225
2024-05-31	2.380	2.380	2.380	2.380	9.520	25
2024-05-29	2.430	2.430	2.370	2.370	9.480	200
2024-05-28	2.450	2.450	2.440	2.440	9.760	50
2024-05-27	2.490	2.490	2.450	2.450	9.800	375
2024-05-24	2.460	2.510	2.460	2.510	10.040	100
2024-05-23	2.480	2.480	2.430	2.440	9.760	325
2024-05-22	2.550	2.570	2.550	2.570	10.280	325
2024-05-21	2.530	2.540	2.530	2.540	10.160	375
2024-05-20	2.500	2.520	2.480	2.520	10.080	325
2024-05-17	2.510	2.510	2.500	2.500	10.000	75
2024-05-16	2.510	2.510	2.510	2.510	10.040	25
2024-05-15	2.520	2.520	2.500	2.510	10.040	300
2024-05-14	2.620	2.620	2.510	2.510	10.040	100
2024-05-13	2.520	2.520	2.520	2.520	10.080	150
2024-05-10	2.520	2.520	2.520	2.520	10.080	600
2024-05-09	2.570	2.600	2.550	2.560	10.240	550
2024-05-08	2.780	2.780	2.370	2.500	10.000	1,525
2024-05-07	2.860	2.930	2.780	2.780	11.120	1,100
2024-05-06	2.880	2.900	2.860	2.900	11.600	975
2024-05-03	3.150	3.180	2.860	2.860	11.440	8,025
2024-05-02	2.900	3.180	2.870	2.960	11.840	17,175
2024-04-30	2.750	2.940	2.730	2.940	11.760	5,300
2024-04-29	2.600	2.960	2.530	2.720	10.880	4,100
2024-04-26	2.620	2.630	2.500	2.590	10.360	600
2024-04-25	2.530	2.540	2.500	2.540	10.160	200
2024-04-24	2.630	2.630	2.630	2.630	10.520	0
2024-04-23	2.540	2.630	2.540	2.630	10.520	1,000
2024-04-22	2.610	2.610	2.610	2.610	10.440	775
2024-04-19	2.740	2.740	2.670	2.670	10.680	325
2024-04-18	2.610	2.610	2.510	2.510	10.040	350
2024-04-17	2.600	2.800	2.600	2.610	10.440	925
2024-04-16	2.570	2.870	2.500	2.540	10.160	575
2024-04-15	2.740	2.740	2.740	2.740	10.960	0
2024-04-12	2.820	2.850	2.600	2.740	10.960	5,725
2024-04-11	2.870	2.900	2.840	2.840	11.360	325
2024-04-10	2.930	2.930	2.860	2.860	11.440	1,350
2024-04-09	2.980	2.980	2.920	2.930	11.720	800
2024-04-08	3.030	3.030	2.910	2.940	11.760	175
2024-04-05	3.000	3.000	2.940	2.940	11.760	250
2024-04-04	3.010	3.010	3.000	3.000	12.000	75
2024-04-03	3.080	3.090	3.010	3.020	12.080	825
2024-04-02	3.090	3.090	3.090	3.090	12.360	50
2024-04-01	3.010	3.060	2.810	3.060	12.240	3,050
2024-03-28	3.050	3.050	3.010	3.030	12.120	2,475
2024-03-27	3.070	3.070	3.070	3.070	12.280	25
2024-03-26	3.040	3.090	3.020	3.020	12.080	125
2024-03-25	3.050	3.060	3.050	3.050	12.200	850
2024-03-22	3.020	3.140	3.020	3.050	12.200	500
2024-03-21	3.080	3.080	3.030	3.030	12.120	225
2024-03-20	3.090	3.090	3.050	3.080	12.320	125
2024-03-19	3.030	3.110	3.010	3.040	12.160	325
2024-03-18	3.060	3.060	3.060	3.060	12.240	50
2024-03-15	3.090	3.140	3.060	3.060	12.240	500
2024-03-14	3.100	3.110	3.090	3.090	12.360	125
2024-03-13	3.180	3.180	3.100	3.100	12.400	675
2024-03-12	3.090	3.180	3.000	3.120	12.480	1,675
2024-03-11	3.010	3.090	2.990	3.090	12.360	350
2024-03-08	3.010	3.100	3.000	3.090	12.360	225

← NewerPage 11 of 21 · 1,252 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.