Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	6.220	6.560	5.300	5.850	23.400	32,050
2023-12-06	7.420	7.710	6.100	6.200	24.800	34,200
2023-12-05	6.750	8.050	6.300	6.790	27.160	96,850
2023-12-04	5.190	6.600	4.910	6.190	24.760	86,300
2023-12-01	5.510	6.650	4.550	4.550	18.200	97,000
2023-11-30	4.200	6.100	4.110	5.350	21.400	85,125
2023-11-29	2.720	4.000	2.710	4.000	16.000	46,925
2023-11-28	2.220	2.730	2.220	2.580	10.320	13,175
2023-11-27	2.220	2.240	2.150	2.210	8.840	975
2023-11-24	2.170	2.200	2.170	2.200	8.800	50
2023-11-23	2.170	2.170	2.150	2.150	8.600	100
2023-11-22	2.200	2.200	2.170	2.170	8.680	350
2023-11-21	2.190	2.190	2.190	2.190	8.760	0
2023-11-20	2.170	2.190	2.170	2.190	8.760	275
2023-11-17	2.170	2.190	2.140	2.170	8.680	325
2023-11-16	2.190	2.200	2.180	2.200	8.800	225
2023-11-14	2.180	2.180	2.180	2.180	8.720	125
2023-11-13	2.250	2.250	2.130	2.150	8.600	300
2023-11-10	2.160	2.220	2.100	2.220	8.880	1,175
2023-11-09	2.230	2.260	2.230	2.250	9.000	1,025
2023-11-08	2.240	2.240	2.230	2.230	8.920	150
2023-11-07	2.210	2.260	2.160	2.250	9.000	275
2023-11-06	2.290	2.290	2.120	2.280	9.120	225
2023-11-03	2.120	2.210	2.110	2.210	8.840	150
2023-11-01	2.200	2.250	2.200	2.240	8.960	625
2023-10-31	2.110	2.290	2.110	2.220	8.880	1,775
2023-10-30	2.300	2.300	2.050	2.140	8.560	3,300
2023-10-27	2.340	2.340	2.340	2.340	9.360	50
2023-10-26	2.370	2.370	2.370	2.370	9.480	250
2023-10-25	2.450	2.450	2.410	2.430	9.720	475
2023-10-24	2.360	2.590	2.360	2.430	9.720	1,550
2023-10-23	2.340	2.430	2.340	2.430	9.720	100
2023-10-20	2.400	2.400	2.270	2.370	9.480	1,450
2023-10-19	2.590	2.590	2.400	2.480	9.920	300
2023-10-18	2.560	2.590	2.370	2.520	10.080	1,425
2023-10-17	2.620	2.670	2.620	2.640	10.560	325
2023-10-16	2.490	2.620	2.480	2.620	10.480	250
2023-10-13	2.640	2.680	2.480	2.620	10.480	1,825
2023-10-11	2.600	2.620	2.520	2.620	10.480	250
2023-10-10	2.510	2.650	2.510	2.650	10.600	500
2023-10-09	2.520	2.520	2.480	2.510	10.040	300
2023-10-06	2.550	2.600	2.500	2.600	10.400	1,375
2023-10-05	2.740	2.820	2.610	2.680	10.720	1,275
2023-10-04	2.870	2.920	2.630	2.700	10.800	9,125
2023-10-03	2.740	2.950	2.740	2.870	11.480	3,625
2023-10-02	2.740	2.920	2.670	2.750	11.000	7,050
2023-09-29	2.710	2.750	2.500	2.750	11.000	4,925
2023-09-28	2.600	2.730	2.600	2.640	10.560	475
2023-09-27	2.610	2.820	2.580	2.730	10.920	550
2023-09-26	2.610	2.610	2.610	2.610	10.440	50
2023-09-25	2.620	2.620	2.610	2.610	10.440	275
2023-09-22	2.620	2.620	2.610	2.620	10.480	375
2023-09-21	2.600	2.640	2.600	2.640	10.560	75
2023-09-20	2.660	2.830	2.650	2.830	11.320	75
2023-09-19	2.680	2.680	2.660	2.660	10.640	800
2023-09-18	2.610	2.740	2.610	2.740	10.960	300
2023-09-15	2.620	2.790	2.620	2.790	11.160	275
2023-09-14	2.820	2.820	2.770	2.790	11.160	275
2023-09-13	2.790	2.860	2.760	2.820	11.280	1,850
2023-09-12	2.800	2.870	2.750	2.870	11.480	2,075

← NewerPage 13 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.