Companhia Tecidos Santanense Ltda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 3.060 | 3.060 | 3.060 | 3.060 | 12.240 | 300 |
| 2024-03-06 | 3.010 | 3.050 | 3.000 | 3.050 | 12.200 | 425 |
| 2024-03-05 | 3.080 | 3.080 | 3.010 | 3.010 | 12.040 | 425 |
| 2024-03-04 | 3.120 | 3.120 | 3.010 | 3.050 | 12.200 | 1,000 |
| 2024-03-01 | 3.190 | 3.240 | 3.050 | 3.200 | 12.800 | 1,550 |
| 2024-02-29 | 3.150 | 3.150 | 3.010 | 3.010 | 12.040 | 1,775 |
| 2024-02-28 | 3.070 | 3.160 | 3.060 | 3.080 | 12.320 | 225 |
| 2024-02-27 | 3.130 | 3.150 | 3.090 | 3.150 | 12.600 | 75 |
| 2024-02-26 | 3.190 | 3.190 | 3.120 | 3.120 | 12.480 | 150 |
| 2024-02-23 | 3.260 | 3.260 | 3.080 | 3.100 | 12.400 | 575 |
| 2024-02-22 | 3.110 | 3.140 | 3.100 | 3.140 | 12.560 | 250 |
| 2024-02-21 | 3.250 | 3.250 | 3.150 | 3.150 | 12.600 | 400 |
| 2024-02-20 | 3.140 | 3.280 | 3.110 | 3.160 | 12.640 | 375 |
| 2024-02-19 | 3.170 | 3.220 | 3.110 | 3.160 | 12.640 | 1,425 |
| 2024-02-16 | 3.250 | 3.250 | 3.240 | 3.240 | 12.960 | 75 |
| 2024-02-15 | 3.180 | 3.300 | 3.160 | 3.170 | 12.680 | 1,375 |
| 2024-02-14 | 3.280 | 3.290 | 3.160 | 3.160 | 12.640 | 975 |
| 2024-02-09 | 3.220 | 3.450 | 3.220 | 3.280 | 13.120 | 650 |
| 2024-02-08 | 3.380 | 3.420 | 3.380 | 3.420 | 13.680 | 350 |
| 2024-02-07 | 3.630 | 3.680 | 3.520 | 3.540 | 14.160 | 2,025 |
| 2024-02-06 | 3.580 | 3.700 | 3.520 | 3.530 | 14.120 | 2,300 |
| 2024-02-05 | 3.860 | 3.860 | 3.560 | 3.580 | 14.320 | 2,500 |
| 2024-02-02 | 4.090 | 4.090 | 3.800 | 3.820 | 15.280 | 1,575 |
| 2024-02-01 | 4.060 | 4.120 | 3.990 | 4.090 | 16.360 | 225 |
| 2024-01-31 | 4.040 | 4.160 | 3.980 | 4.160 | 16.640 | 2,675 |
| 2024-01-30 | 4.150 | 4.150 | 4.000 | 4.100 | 16.400 | 225 |
| 2024-01-29 | 4.230 | 4.290 | 4.160 | 4.160 | 16.640 | 1,825 |
| 2024-01-26 | 4.220 | 4.270 | 4.200 | 4.230 | 16.920 | 1,250 |
| 2024-01-25 | 4.320 | 4.320 | 4.190 | 4.190 | 16.760 | 2,450 |
| 2024-01-24 | 4.180 | 4.540 | 4.180 | 4.320 | 17.280 | 7,875 |
| 2024-01-23 | 4.230 | 4.650 | 4.190 | 4.220 | 16.880 | 8,550 |
| 2024-01-22 | 4.270 | 5.150 | 4.130 | 4.130 | 16.520 | 18,050 |
| 2024-01-19 | 4.330 | 4.330 | 4.210 | 4.270 | 17.080 | 450 |
| 2024-01-18 | 4.590 | 4.590 | 4.310 | 4.340 | 17.360 | 825 |
| 2024-01-17 | 4.470 | 4.680 | 4.470 | 4.490 | 17.960 | 2,100 |
| 2024-01-16 | 4.370 | 4.660 | 4.370 | 4.480 | 17.920 | 975 |
| 2024-01-15 | 4.450 | 4.750 | 4.450 | 4.600 | 18.400 | 5,650 |
| 2024-01-12 | 4.690 | 4.780 | 4.110 | 4.410 | 17.640 | 7,975 |
| 2024-01-11 | 4.710 | 4.810 | 4.640 | 4.730 | 18.920 | 2,525 |
| 2024-01-10 | 4.800 | 4.800 | 4.710 | 4.710 | 18.840 | 4,875 |
| 2024-01-09 | 4.920 | 4.950 | 4.780 | 4.880 | 19.520 | 1,900 |
| 2024-01-08 | 4.870 | 4.990 | 4.810 | 4.830 | 19.320 | 1,150 |
| 2024-01-05 | 4.910 | 5.000 | 4.820 | 4.880 | 19.520 | 4,500 |
| 2024-01-04 | 5.060 | 5.070 | 4.800 | 4.900 | 19.600 | 5,650 |
| 2024-01-03 | 4.800 | 5.270 | 4.710 | 4.740 | 18.960 | 19,075 |
| 2024-01-02 | 5.390 | 5.390 | 4.790 | 4.790 | 19.160 | 8,325 |
| 2023-12-28 | 5.480 | 5.700 | 5.030 | 5.220 | 20.880 | 20,450 |
| 2023-12-27 | 4.630 | 6.050 | 4.630 | 5.400 | 21.600 | 36,375 |
| 2023-12-26 | 4.720 | 4.800 | 4.570 | 4.780 | 19.120 | 6,275 |
| 2023-12-22 | 4.620 | 4.860 | 4.580 | 4.760 | 19.040 | 6,350 |
| 2023-12-21 | 4.820 | 4.820 | 4.440 | 4.740 | 18.960 | 5,900 |
| 2023-12-20 | 4.980 | 5.200 | 4.530 | 4.820 | 19.280 | 11,750 |
| 2023-12-19 | 5.410 | 5.410 | 4.800 | 4.800 | 19.200 | 22,600 |
| 2023-12-18 | 5.630 | 5.790 | 5.210 | 5.300 | 21.200 | 8,750 |
| 2023-12-15 | 5.950 | 6.030 | 5.080 | 5.540 | 22.160 | 27,625 |
| 2023-12-14 | 3.990 | 6.190 | 3.990 | 5.910 | 23.640 | 98,175 |
| 2023-12-13 | 4.100 | 4.130 | 3.800 | 3.910 | 15.640 | 9,875 |
| 2023-12-12 | 4.430 | 4.490 | 4.020 | 4.050 | 16.200 | 9,450 |
| 2023-12-11 | 5.300 | 5.300 | 4.400 | 4.480 | 17.920 | 18,250 |
| 2023-12-08 | 6.130 | 6.130 | 5.110 | 5.120 | 20.480 | 15,450 |
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.