Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.600	2.700	2.540	2.650	10.600	500
2022-12-20	2.660	2.660	2.650	2.660	10.640	550
2022-12-19	2.650	2.700	2.650	2.660	10.640	850
2022-12-16	2.780	2.780	2.680	2.680	10.720	125
2022-12-15	2.620	2.700	2.620	2.680	10.720	225
2022-12-14	2.870	2.870	2.700	2.710	10.840	975
2022-12-13	2.810	2.810	2.810	2.810	11.240	500
2022-12-12	2.850	2.860	2.850	2.860	11.440	50
2022-12-09	2.850	2.890	2.840	2.890	11.560	100
2022-12-08	2.920	2.920	2.890	2.890	11.560	100
2022-12-07	3.060	3.060	2.920	2.920	11.680	350
2022-12-06	2.880	2.940	2.850	2.930	11.720	600
2022-12-05	3.090	3.090	3.090	3.090	12.360	0
2022-12-02	3.040	3.090	2.800	3.090	12.360	2,075
2022-12-01	3.150	3.260	3.140	3.140	12.560	725
2022-11-30	3.460	3.460	3.210	3.210	12.840	550
2022-11-29	3.230	3.390	3.210	3.390	13.560	225
2022-11-28	3.400	3.450	3.250	3.250	13.000	125
2022-11-25	3.360	3.660	3.360	3.370	13.480	1,375
2022-11-24	3.390	3.430	3.300	3.360	13.440	150
2022-11-23	3.340	3.340	3.340	3.340	13.360	25
2022-11-22	3.460	3.510	3.150	3.340	13.360	2,425
2022-11-21	3.340	3.660	3.340	3.640	14.560	2,225
2022-11-18	4.030	4.290	3.550	3.650	14.600	3,625
2022-11-17	4.430	4.430	4.140	4.180	16.720	2,950
2022-11-16	1.270	1.350	1.260	1.280	20.480	437
2022-11-14	1.320	1.360	1.280	1.300	20.800	343
2022-11-11	1.340	1.360	1.270	1.340	21.440	406
2022-11-10	1.340	1.390	1.330	1.390	22.240	643
2022-11-09	1.390	1.390	1.360	1.380	22.080	56
2022-11-08	1.360	1.410	1.350	1.380	22.080	562
2022-11-07	1.380	1.410	1.350	1.380	22.080	512
2022-11-04	1.400	1.410	1.360	1.400	22.400	375
2022-11-03	1.400	1.400	1.370	1.370	21.920	193
2022-11-01	1.380	1.400	1.380	1.400	22.400	25
2022-10-31	1.370	1.410	1.350	1.370	21.920	225
2022-10-28	1.380	1.400	1.370	1.400	22.400	81
2022-10-27	1.370	1.400	1.370	1.400	22.400	125
2022-10-26	1.370	1.390	1.340	1.390	22.240	337
2022-10-25	1.380	1.390	1.340	1.370	21.920	275
2022-10-24	1.390	1.390	1.350	1.350	21.600	875
2022-10-21	1.400	1.410	1.390	1.410	22.560	200
2022-10-20	1.400	1.410	1.390	1.400	22.400	293
2022-10-19	1.420	1.420	1.400	1.410	22.560	137
2022-10-18	1.410	1.430	1.410	1.420	22.720	106
2022-10-17	1.430	1.430	1.410	1.410	22.560	281
2022-10-14	1.410	1.420	1.410	1.420	22.720	62
2022-10-13	1.410	1.440	1.410	1.420	22.720	250
2022-10-11	1.440	1.440	1.400	1.400	22.400	718
2022-10-10	1.440	1.440	1.400	1.430	22.880	643
2022-10-07	1.440	1.450	1.400	1.450	23.200	712
2022-10-06	1.440	1.470	1.380	1.440	23.040	1,162
2022-10-05	1.470	1.470	1.450	1.470	23.520	325
2022-10-04	1.430	1.470	1.430	1.470	23.520	1,025
2022-10-03	1.440	1.530	1.420	1.440	23.040	4,537
2022-09-30	1.450	1.450	1.420	1.430	22.880	456
2022-09-29	1.460	1.490	1.420	1.430	22.880	593
2022-09-28	1.460	1.510	1.400	1.460	23.360	1,162
2022-09-27	1.450	1.520	1.440	1.450	23.200	731
2022-09-26	1.450	1.530	1.420	1.450	23.200	4,650

← NewerPage 17 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.