Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.890	2.890	2.880	2.880	11.520	75
2023-09-08	2.930	2.940	2.930	2.940	11.760	75
2023-09-06	2.890	2.920	2.810	2.900	11.600	175
2023-09-05	2.920	2.920	2.920	2.920	11.680	50
2023-09-04	2.880	2.920	2.880	2.890	11.560	400
2023-09-01	3.030	3.030	2.810	2.910	11.640	900
2023-08-31	2.870	2.870	2.770	2.870	11.480	225
2023-08-30	2.890	2.910	2.870	2.870	11.480	475
2023-08-29	2.970	3.140	2.720	2.930	11.720	3,300
2023-08-28	2.940	2.940	2.940	2.940	11.760	0
2023-08-25	3.010	3.070	2.940	2.940	11.760	525
2023-08-24	3.020	3.170	3.010	3.010	12.040	3,625
2023-08-23	2.900	3.230	2.870	3.000	12.000	4,975
2023-08-22	2.900	2.990	2.870	2.890	11.560	700
2023-08-21	3.030	3.030	2.900	2.920	11.680	750
2023-08-18	3.030	3.130	2.910	3.030	12.120	450
2023-08-17	3.040	3.040	3.030	3.030	12.120	350
2023-08-16	3.040	3.080	3.040	3.040	12.160	825
2023-08-15	3.200	3.200	3.020	3.030	12.120	850
2023-08-14	3.210	3.240	3.210	3.220	12.880	100
2023-08-11	3.150	3.240	3.150	3.240	12.960	350
2023-08-10	3.370	3.370	3.310	3.310	13.240	925
2023-08-09	3.380	3.400	3.370	3.370	13.480	625
2023-08-08	3.490	3.490	3.370	3.370	13.480	575
2023-08-07	3.460	3.490	3.450	3.490	13.960	175
2023-08-04	3.550	3.550	3.450	3.540	14.160	850
2023-08-03	3.620	3.620	3.500	3.550	14.200	975
2023-08-02	3.670	3.840	3.500	3.520	14.080	1,625
2023-08-01	3.510	3.750	3.430	3.570	14.280	3,375
2023-07-31	3.520	3.550	3.520	3.520	14.080	425
2023-07-28	3.520	3.520	3.520	3.520	14.080	0
2023-07-27	3.560	3.850	3.510	3.520	14.080	3,325
2023-07-26	3.560	3.570	3.550	3.550	14.200	625
2023-07-25	3.590	3.600	3.550	3.550	14.200	575
2023-07-24	3.630	3.630	3.580	3.580	14.320	3,600
2023-07-21	3.700	3.700	3.390	3.670	14.680	1,450
2023-07-20	3.720	3.720	3.700	3.700	14.800	250
2023-07-19	3.750	3.750	3.720	3.720	14.880	125
2023-07-18	3.710	3.890	3.700	3.740	14.960	1,250
2023-07-17	3.890	3.950	3.680	3.690	14.760	4,625
2023-07-14	3.970	4.020	3.900	3.900	15.600	275
2023-07-13	4.000	4.010	3.950	3.970	15.880	900
2023-07-12	4.090	4.100	3.930	3.940	15.760	1,125
2023-07-11	3.970	4.000	3.970	3.990	15.960	3,100
2023-07-10	4.110	4.140	3.960	3.970	15.880	1,225
2023-07-07	4.070	4.070	3.950	4.010	16.040	2,425
2023-07-06	4.150	4.150	4.040	4.060	16.240	3,675
2023-07-05	4.180	4.180	4.030	4.100	16.400	3,025
2023-07-04	4.200	4.240	4.090	4.120	16.480	2,000
2023-07-03	4.150	4.240	4.140	4.150	16.600	2,000
2023-06-30	4.300	4.520	4.100	4.100	16.400	12,000
2023-06-29	3.960	4.100	3.920	3.960	15.840	3,125
2023-06-28	4.240	4.240	3.830	3.960	15.840	4,800
2023-06-27	4.310	4.310	4.150	4.160	16.640	5,425
2023-06-26	4.220	4.350	4.170	4.170	16.680	6,275
2023-06-23	4.160	4.490	4.160	4.230	16.920	4,850
2023-06-22	4.360	4.380	4.190	4.330	17.320	2,450
2023-06-21	4.390	4.520	4.350	4.350	17.400	4,300
2023-06-20	4.490	4.700	4.350	4.360	17.440	7,325
2023-06-19	4.330	4.700	4.330	4.460	17.840	12,425

← NewerPage 14 of 21 · 1,251 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.