Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	4.330	4.610	4.330	4.350	17.400	6,725
2023-06-15	4.230	4.650	4.230	4.350	17.400	16,850
2023-06-14	4.200	4.350	4.090	4.160	16.640	3,050
2023-06-13	4.260	4.360	4.140	4.200	16.800	3,650
2023-06-12	4.380	4.440	4.170	4.260	17.040	7,150
2023-06-09	4.490	4.540	4.350	4.380	17.520	6,975
2023-06-07	4.800	4.980	4.340	4.510	18.040	23,000
2023-06-06	4.750	5.150	4.590	4.680	18.720	36,325
2023-06-05	4.170	5.000	4.170	4.490	17.960	32,825
2023-06-02	4.050	4.300	3.890	4.170	16.680	24,550
2023-06-01	4.020	4.350	3.910	3.910	15.640	24,100
2023-05-31	3.840	4.060	3.800	3.900	15.600	8,550
2023-05-30	3.810	3.950	3.640	3.640	14.560	1,375
2023-05-29	3.930	3.950	3.910	3.930	15.720	1,200
2023-05-26	3.990	4.060	3.910	3.910	15.640	650
2023-05-25	4.060	4.150	3.940	3.940	15.760	3,150
2023-05-24	4.010	4.140	3.900	3.970	15.880	11,000
2023-05-23	3.990	4.150	3.870	4.100	16.400	13,325
2023-05-22	4.010	4.050	3.860	3.900	15.600	9,725
2023-05-19	4.000	4.130	3.970	3.970	15.880	7,275
2023-05-18	4.050	4.400	3.980	3.980	15.920	16,950
2023-05-17	4.310	4.400	3.910	4.050	16.200	17,525
2023-05-16	3.940	4.830	3.880	4.080	16.320	38,425
2023-05-15	4.090	4.320	3.810	3.830	15.320	11,900
2023-05-12	4.220	4.340	4.070	4.090	16.360	3,800
2023-05-11	4.610	4.850	4.200	4.280	17.120	10,375
2023-05-10	4.190	5.110	4.190	4.490	17.960	33,850
2023-05-09	4.440	4.440	4.120	4.190	16.760	13,600
2023-05-08	4.460	4.480	4.120	4.450	17.800	7,050
2023-05-05	4.700	4.930	4.400	4.420	17.680	5,350
2023-05-04	4.480	5.050	4.230	4.570	18.280	6,875
2023-05-03	4.990	5.150	4.070	4.500	18.000	9,025
2023-05-02	5.010	5.550	5.010	5.140	20.560	18,000
2023-04-28	4.800	5.650	4.500	5.010	20.040	24,150
2023-04-27	5.400	5.770	4.440	4.820	19.280	31,425
2023-04-26	7.300	7.310	5.410	6.200	24.800	40,175
2023-04-25	4.050	8.500	4.050	6.990	27.960	87,425
2023-04-24	1.810	3.700	1.720	3.400	13.600	64,025
2023-04-20	1.440	1.440	1.350	1.410	5.640	675
2023-04-19	1.440	1.480	1.440	1.480	5.920	425
2023-04-18	1.550	1.550	1.420	1.440	5.760	1,225
2023-04-17	1.550	1.550	1.480	1.480	5.920	250
2023-04-14	1.560	1.560	1.500	1.500	6.000	1,425
2023-04-13	1.520	1.540	1.520	1.540	6.160	425
2023-04-12	1.460	1.650	1.460	1.540	6.160	2,250
2023-04-11	1.550	1.550	1.480	1.480	5.920	650
2023-04-10	1.470	1.520	1.460	1.460	5.840	1,200
2023-04-06	1.500	1.500	1.460	1.460	5.840	925
2023-04-05	1.450	1.520	1.450	1.460	5.840	900
2023-04-04	1.400	1.510	1.400	1.500	6.000	1,200
2023-04-03	1.500	1.500	1.440	1.440	5.760	225
2023-03-31	1.520	1.570	1.450	1.500	6.000	2,450
2023-03-30	1.510	1.590	1.510	1.590	6.360	175
2023-03-29	1.530	1.530	1.490	1.490	5.960	175
2023-03-28	1.570	1.570	1.570	1.570	6.280	25
2023-03-27	1.410	1.550	1.400	1.470	5.880	600
2023-03-24	1.390	1.390	1.390	1.390	5.560	75
2023-03-23	1.680	1.680	1.350	1.370	5.480	2,225
2023-03-22	1.640	1.690	1.630	1.630	6.520	475
2023-03-21	1.690	1.740	1.640	1.650	6.600	675

← NewerPage 15 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.