Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.650	1.660	1.640	1.640	6.560	425
2023-03-17	1.730	1.730	1.710	1.710	6.840	300
2023-03-16	1.660	1.730	1.600	1.730	6.920	875
2023-03-15	1.700	1.770	1.610	1.730	6.920	2,075
2023-03-14	1.660	1.710	1.610	1.690	6.760	450
2023-03-13	1.780	1.790	1.650	1.750	7.000	2,725
2023-03-10	1.820	1.830	1.720	1.720	6.880	300
2023-03-09	1.800	1.850	1.750	1.760	7.040	650
2023-03-08	1.760	1.950	1.700	1.810	7.240	3,150
2023-03-07	1.760	1.780	1.700	1.760	7.040	350
2023-03-06	1.750	1.860	1.710	1.770	7.080	1,225
2023-03-03	1.780	1.930	1.750	1.750	7.000	1,675
2023-03-02	1.900	1.970	1.810	1.810	7.240	100
2023-03-01	2.020	2.020	1.800	1.910	7.640	1,525
2023-02-28	2.020	2.050	1.850	1.930	7.720	3,275
2023-02-27	2.030	2.090	2.000	2.000	8.000	325
2023-02-24	2.100	2.130	2.090	2.120	8.480	1,125
2023-02-23	2.110	2.160	2.090	2.160	8.640	1,150
2023-02-22	2.060	2.200	2.060	2.200	8.800	175
2023-02-17	2.210	2.240	2.070	2.220	8.880	500
2023-02-16	2.180	2.180	2.180	2.180	8.720	250
2023-02-15	2.170	2.170	2.170	2.170	8.680	225
2023-02-14	2.240	2.240	2.160	2.170	8.680	600
2023-02-13	2.330	2.330	2.220	2.240	8.960	1,375
2023-02-10	2.420	2.420	2.300	2.300	9.200	200
2023-02-09	2.480	2.480	2.270	2.270	9.080	275
2023-02-08	2.330	2.390	2.290	2.360	9.440	650
2023-02-07	2.430	2.430	2.340	2.360	9.440	1,050
2023-02-06	2.440	2.440	2.430	2.430	9.720	75
2023-02-03	2.480	2.480	2.480	2.480	9.920	25
2023-02-02	2.490	2.490	2.450	2.490	9.960	175
2023-02-01	2.450	2.490	2.420	2.420	9.680	2,225
2023-01-31	2.470	2.500	2.470	2.500	10.000	75
2023-01-30	2.520	2.520	2.460	2.500	10.000	2,850
2023-01-27	2.480	2.660	2.480	2.540	10.160	1,425
2023-01-26	2.460	2.520	2.450	2.460	9.840	1,075
2023-01-25	2.430	2.520	2.410	2.510	10.040	650
2023-01-24	2.520	2.530	2.500	2.530	10.120	175
2023-01-23	2.470	2.470	2.450	2.450	9.800	250
2023-01-20	2.440	2.470	2.440	2.470	9.880	125
2023-01-19	2.440	2.490	2.410	2.430	9.720	1,050
2023-01-18	2.470	2.550	2.430	2.500	10.000	1,125
2023-01-17	2.470	2.520	2.470	2.500	10.000	500
2023-01-16	2.550	2.550	2.460	2.470	9.880	600
2023-01-13	2.520	2.550	2.520	2.550	10.200	300
2023-01-12	2.550	2.550	2.520	2.520	10.080	625
2023-01-11	2.570	2.670	2.520	2.550	10.200	850
2023-01-10	2.560	2.750	2.540	2.570	10.280	1,400
2023-01-09	2.540	2.560	2.480	2.560	10.240	550
2023-01-06	2.440	2.540	2.440	2.540	10.160	125
2023-01-05	2.450	2.490	2.450	2.490	9.960	50
2023-01-04	2.460	2.460	2.450	2.450	9.800	250
2023-01-03	2.550	2.570	2.420	2.450	9.800	775
2023-01-02	2.520	2.580	2.500	2.500	10.000	1,000
2022-12-29	2.670	2.670	2.650	2.650	10.600	200
2022-12-28	2.580	2.670	2.550	2.670	10.680	725
2022-12-27	2.650	2.780	2.630	2.690	10.760	1,575
2022-12-26	2.670	2.830	2.610	2.800	11.200	2,350
2022-12-23	2.560	2.870	2.560	2.860	11.440	1,975
2022-12-22	2.540	2.680	2.540	2.670	10.680	200

← NewerPage 16 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.