Companhia Tecidos Santanense Ltda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-08-13 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 200 |
| 2025-08-12 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2025-08-11 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2025-08-08 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2025-08-07 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 100 |
| 2025-08-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,300 |
| 2025-08-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 300 |
| 2025-07-31 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 300 |
| 2025-07-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,600 |
| 2025-07-28 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 500 |
| 2025-07-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 700 |
| 2025-07-24 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2025-07-23 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 600 |
| 2025-07-22 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2025-07-21 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2025-07-18 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 300 |
| 2025-07-17 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 100 |
| 2025-07-16 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-07-15 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 100 |
| 2025-07-14 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 300 |
| 2025-07-11 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2025-07-10 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2025-07-09 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 100 |
| 2025-07-08 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 |
| 2025-07-07 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2025-07-04 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 1,000 |
| 2025-07-03 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 1,800 |
| 2025-07-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 100 |
| 2025-07-01 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 100 |
| 2025-06-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,500 |
| 2025-06-27 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 9,600 |
| 2025-06-26 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 4,500 |
| 2025-06-25 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 0 |
| 2025-06-24 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 0 |
| 2025-06-23 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 1,200 |
| 2025-06-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-06-18 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 100 |
| 2025-06-17 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-06-16 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-06-13 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-06-12 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-06-11 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-06-10 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-06-09 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-06-06 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-06-05 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-06-04 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 100 |
| 2025-06-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-05-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-05-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-05-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-05-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-05-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-05-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-05-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 100 |
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.