Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.770	2.770	2.770	2.770	2.770	0
2026-02-04	2.770	2.770	2.770	2.770	2.770	0
2026-02-03	2.770	2.770	2.770	2.770	2.770	100
2026-02-02	2.800	2.800	2.800	2.800	2.800	100
2026-01-30	2.800	2.800	2.800	2.800	2.800	0
2026-01-29	2.800	2.800	2.800	2.800	2.800	1,500
2026-01-28	2.710	2.710	2.710	2.710	2.710	2,700
2026-01-27	2.700	2.700	2.700	2.700	2.700	2,200
2026-01-26	2.230	2.230	2.230	2.230	2.230	0
2026-01-23	2.230	2.230	2.230	2.230	2.230	2,500
2026-01-22	2.360	2.360	2.360	2.360	2.360	0
2026-01-21	2.360	2.360	2.360	2.360	2.360	0
2026-01-20	2.360	2.360	2.360	2.360	2.360	100
2026-01-19	2.320	2.320	2.320	2.320	2.320	0
2026-01-16	2.320	2.320	2.320	2.320	2.320	0
2026-01-15	2.320	2.320	2.320	2.320	2.320	0
2026-01-14	2.320	2.320	2.320	2.320	2.320	200
2026-01-13	2.260	2.260	2.260	2.260	2.260	0
2026-01-12	2.260	2.260	2.260	2.260	2.260	200
2026-01-09	2.690	2.690	2.690	2.690	2.690	0
2026-01-08	2.690	2.690	2.690	2.690	2.690	0
2026-01-07	2.690	2.690	2.690	2.690	2.690	0
2026-01-06	2.690	2.690	2.690	2.690	2.690	0
2026-01-05	2.690	2.690	2.690	2.690	2.690	100
2026-01-02	2.320	2.320	2.320	2.320	2.320	0
2025-12-30	2.320	2.320	2.320	2.320	2.320	0
2025-12-29	2.320	2.320	2.320	2.320	2.320	0
2025-12-26	2.320	2.320	2.320	2.320	2.320	300
2025-12-23	2.650	2.650	2.650	2.650	2.650	0
2025-12-22	2.650	2.650	2.650	2.650	2.650	0
2025-12-19	2.650	2.650	2.650	2.650	2.650	0
2025-12-18	2.650	2.650	2.650	2.650	2.650	0
2025-12-17	2.650	2.650	2.650	2.650	2.650	0
2025-12-16	2.650	2.650	2.650	2.650	2.650	0
2025-12-15	2.650	2.650	2.650	2.650	2.650	0
2025-12-12	2.650	2.650	2.650	2.650	2.650	0
2025-12-11	2.650	2.650	2.650	2.650	2.650	0
2025-12-10	2.650	2.650	2.650	2.650	2.650	2,000
2025-12-09	2.790	2.790	2.790	2.790	2.790	0
2025-12-08	2.790	2.790	2.790	2.790	2.790	0
2025-12-05	2.790	2.790	2.790	2.790	2.790	0
2025-12-04	2.790	2.790	2.790	2.790	2.790	0
2025-12-03	2.790	2.790	2.790	2.790	2.790	0
2025-12-02	2.790	2.790	2.790	2.790	2.790	200
2025-12-01	2.770	2.770	2.770	2.770	2.770	0
2025-11-28	2.770	2.770	2.770	2.770	2.770	100
2025-11-27	2.840	2.840	2.840	2.840	2.840	0
2025-11-26	2.840	2.840	2.840	2.840	2.840	600
2025-11-25	2.350	2.350	2.350	2.350	2.350	100
2025-11-24	2.290	2.290	2.290	2.290	2.290	100
2025-11-21	2.830	2.830	2.830	2.830	2.830	0
2025-11-19	2.830	2.830	2.830	2.830	2.830	0
2025-11-18	2.830	2.830	2.830	2.830	2.830	0
2025-11-17	2.830	2.830	2.830	2.830	2.830	100
2025-11-14	2.490	2.490	2.490	2.490	2.490	0
2025-11-13	2.490	2.490	2.490	2.490	2.490	600
2025-11-12	2.580	2.580	2.580	2.580	2.580	1,000
2025-11-11	2.320	2.320	2.320	2.320	2.320	100
2025-11-10	2.590	2.590	2.590	2.590	2.590	0
2025-11-07	2.590	2.590	2.590	2.590	2.590	0

← NewerPage 4 of 5 · 253 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.