Companhia Tecidos Santanense Ltda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 100 |
| 2025-05-20 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-05-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-05-16 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-05-15 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 200 |
| 2025-05-14 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-05-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-05-12 | 1.130 | 1.130 | 1.130 | 1.130 | 4.520 | 50 |
| 2025-05-09 | 1.130 | 1.130 | 1.130 | 1.130 | 4.520 | 25 |
| 2025-05-08 | 1.110 | 1.110 | 1.110 | 1.110 | 4.440 | 0 |
| 2025-05-07 | 1.110 | 1.110 | 1.110 | 1.110 | 4.440 | 25 |
| 2025-05-06 | 1.100 | 1.100 | 1.100 | 1.100 | 4.400 | 25 |
| 2025-05-05 | 1.100 | 1.100 | 1.100 | 1.100 | 4.400 | 275 |
| 2025-05-02 | 1.100 | 1.100 | 1.100 | 1.100 | 4.400 | 0 |
| 2025-04-30 | 1.100 | 1.100 | 1.100 | 1.100 | 4.400 | 125 |
| 2025-04-29 | 1.120 | 1.120 | 1.120 | 1.120 | 4.480 | 50 |
| 2025-04-28 | 1.140 | 1.140 | 1.140 | 1.140 | 4.560 | 175 |
| 2025-04-25 | 1.120 | 1.120 | 1.120 | 1.120 | 4.480 | 350 |
| 2025-04-24 | 1.150 | 1.150 | 1.150 | 1.150 | 4.600 | 300 |
| 2025-04-23 | 1.200 | 1.200 | 1.200 | 1.200 | 4.800 | 225 |
| 2025-04-22 | 1.220 | 1.220 | 1.220 | 1.220 | 4.880 | 0 |
| 2025-04-17 | 1.220 | 1.220 | 1.220 | 1.220 | 4.880 | 25 |
| 2025-04-16 | 1.210 | 1.210 | 1.210 | 1.210 | 4.840 | 0 |
| 2025-04-15 | 1.210 | 1.210 | 1.210 | 1.210 | 4.840 | 100 |
| 2025-04-14 | 1.210 | 1.210 | 1.210 | 1.210 | 4.840 | 0 |
| 2025-04-11 | 1.210 | 1.210 | 1.210 | 1.210 | 4.840 | 250 |
| 2025-04-10 | 1.250 | 1.250 | 1.250 | 1.250 | 5.000 | 0 |
| 2025-04-09 | 1.250 | 1.250 | 1.250 | 1.250 | 5.000 | 0 |
| 2025-04-08 | 1.250 | 1.250 | 1.250 | 1.250 | 5.000 | 100 |
| 2025-04-07 | 1.300 | 1.300 | 1.300 | 1.300 | 5.200 | 0 |
| 2025-04-04 | 1.300 | 1.300 | 1.300 | 1.300 | 5.200 | 25 |
| 2025-04-03 | 1.270 | 1.270 | 1.270 | 1.270 | 5.080 | 25 |
| 2025-04-02 | 1.310 | 1.310 | 1.310 | 1.310 | 5.240 | 0 |
| 2025-04-01 | 1.310 | 1.310 | 1.310 | 1.310 | 5.240 | 25 |
| 2025-03-31 | 1.270 | 1.270 | 1.270 | 1.270 | 5.080 | 25 |
| 2025-03-28 | 1.270 | 1.270 | 1.270 | 1.270 | 5.080 | 0 |
| 2025-03-27 | 1.270 | 1.270 | 1.270 | 1.270 | 5.080 | 50 |
| 2025-03-26 | 1.300 | 1.300 | 1.300 | 1.300 | 5.200 | 0 |
| 2025-03-25 | 1.300 | 1.300 | 1.300 | 1.300 | 5.200 | 175 |
| 2025-03-24 | 1.300 | 1.300 | 1.300 | 1.300 | 5.200 | 25 |
| 2025-03-21 | 1.290 | 1.290 | 1.290 | 1.290 | 5.160 | 25 |
| 2025-03-20 | 1.280 | 1.280 | 1.280 | 1.280 | 5.120 | 0 |
| 2025-03-19 | 1.280 | 1.280 | 1.280 | 1.280 | 5.120 | 0 |
| 2025-03-18 | 1.280 | 1.280 | 1.280 | 1.280 | 5.120 | 0 |
| 2025-03-17 | 1.280 | 1.280 | 1.280 | 1.280 | 5.120 | 125 |
| 2025-03-14 | 1.260 | 1.260 | 1.260 | 1.260 | 5.040 | 0 |
| 2025-03-13 | 1.260 | 1.260 | 1.260 | 1.260 | 5.040 | 0 |
| 2025-03-12 | 1.260 | 1.260 | 1.260 | 1.260 | 5.040 | 50 |
| 2025-03-11 | 1.260 | 1.260 | 1.260 | 1.260 | 5.040 | 25 |
| 2025-03-10 | 1.290 | 1.290 | 1.290 | 1.290 | 5.160 | 0 |
| 2025-03-07 | 1.290 | 1.290 | 1.290 | 1.290 | 5.160 | 25 |
| 2025-03-06 | 1.290 | 1.290 | 1.290 | 1.290 | 5.160 | 25 |
| 2025-03-05 | 1.340 | 1.340 | 1.340 | 1.340 | 5.360 | 0 |
| 2025-02-28 | 1.340 | 1.340 | 1.340 | 1.340 | 5.360 | 50 |
| 2025-02-27 | 1.320 | 1.320 | 1.320 | 1.320 | 5.280 | 0 |
| 2025-02-26 | 1.320 | 1.320 | 1.320 | 1.320 | 5.280 | 0 |
| 2025-02-25 | 1.320 | 1.320 | 1.320 | 1.320 | 5.280 | 0 |
| 2025-02-24 | 1.320 | 1.320 | 1.320 | 1.320 | 5.280 | 25 |
| 2025-02-21 | 1.350 | 1.350 | 1.350 | 1.350 | 5.400 | 425 |
| 2025-02-20 | 1.280 | 1.280 | 1.280 | 1.280 | 5.120 | 75 |
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.