Companhia Tecidos Santanense Ltda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1.260 | 1.260 | 1.260 | 1.260 | 5.040 | 250 |
| 2025-02-18 | 1.220 | 1.220 | 1.220 | 1.220 | 4.880 | 0 |
| 2025-02-17 | 1.220 | 1.220 | 1.220 | 1.220 | 4.880 | 225 |
| 2025-02-14 | 1.230 | 1.230 | 1.230 | 1.230 | 4.920 | 525 |
| 2025-02-13 | 1.260 | 1.260 | 1.260 | 1.260 | 5.040 | 200 |
| 2025-02-12 | 1.290 | 1.290 | 1.290 | 1.290 | 5.160 | 775 |
| 2025-02-11 | 1.320 | 1.320 | 1.320 | 1.320 | 5.280 | 275 |
| 2025-02-10 | 1.330 | 1.330 | 1.330 | 1.330 | 5.320 | 1,150 |
| 2025-02-07 | 1.360 | 1.360 | 1.360 | 1.360 | 5.440 | 50 |
| 2025-02-06 | 1.390 | 1.390 | 1.390 | 1.390 | 5.560 | 0 |
| 2025-02-05 | 1.390 | 1.390 | 1.390 | 1.390 | 5.560 | 0 |
| 2025-02-04 | 1.390 | 1.390 | 1.390 | 1.390 | 5.560 | 0 |
| 2025-02-03 | 1.390 | 1.390 | 1.390 | 1.390 | 5.560 | 3,650 |
| 2025-01-31 | 1.420 | 1.420 | 1.420 | 1.420 | 5.680 | 150 |
| 2025-01-30 | 1.420 | 1.420 | 1.420 | 1.420 | 5.680 | 100 |
| 2025-01-29 | 1.390 | 1.390 | 1.390 | 1.390 | 5.560 | 75 |
| 2025-01-28 | 1.400 | 1.400 | 1.400 | 1.400 | 5.600 | 100 |
| 2025-01-27 | 1.390 | 1.390 | 1.390 | 1.390 | 5.560 | 0 |
| 2025-01-24 | 1.390 | 1.390 | 1.390 | 1.390 | 5.560 | 350 |
| 2025-01-23 | 1.420 | 1.420 | 1.420 | 1.420 | 5.680 | 0 |
| 2025-01-22 | 1.420 | 1.420 | 1.420 | 1.420 | 5.680 | 0 |
| 2025-01-21 | 1.420 | 1.420 | 1.420 | 1.420 | 5.680 | 475 |
| 2025-01-20 | 1.490 | 1.490 | 1.490 | 1.490 | 5.960 | 0 |
| 2025-01-17 | 1.490 | 1.490 | 1.490 | 1.490 | 5.960 | 175 |
| 2025-01-16 | 1.490 | 1.490 | 1.490 | 1.490 | 5.960 | 0 |
| 2025-01-15 | 1.490 | 1.490 | 1.490 | 1.490 | 5.960 | 0 |
| 2025-01-14 | 1.490 | 1.490 | 1.490 | 1.490 | 5.960 | 400 |
| 2025-01-13 | 1.510 | 1.510 | 1.510 | 1.510 | 6.040 | 25 |
| 2025-01-10 | 1.570 | 1.570 | 1.570 | 1.570 | 6.280 | 0 |
| 2025-01-09 | 1.570 | 1.570 | 1.570 | 1.570 | 6.280 | 100 |
| 2025-01-08 | 1.580 | 1.580 | 1.580 | 1.580 | 6.320 | 25 |
| 2025-01-07 | 1.500 | 1.500 | 1.500 | 1.500 | 6.000 | 350 |
| 2025-01-06 | 1.520 | 1.520 | 1.520 | 1.520 | 6.080 | 100 |
| 2025-01-03 | 1.520 | 1.520 | 1.520 | 1.520 | 6.080 | 50 |
| 2025-01-02 | 1.510 | 1.510 | 1.510 | 1.510 | 6.040 | 1,550 |
| 2024-12-30 | 1.650 | 1.650 | 1.650 | 1.650 | 6.600 | 0 |
| 2024-12-27 | 1.650 | 1.650 | 1.650 | 1.650 | 6.600 | 1,500 |
| 2024-12-26 | 1.500 | 1.500 | 1.500 | 1.500 | 6.000 | 425 |
| 2024-12-23 | 1.510 | 1.510 | 1.510 | 1.510 | 6.040 | 250 |
| 2024-12-20 | 1.550 | 1.550 | 1.550 | 1.550 | 6.200 | 25 |
| 2024-12-19 | 1.530 | 1.530 | 1.530 | 1.530 | 6.120 | 50 |
| 2024-12-18 | 1.530 | 1.530 | 1.530 | 1.530 | 6.120 | 25 |
| 2024-12-17 | 1.550 | 1.550 | 1.550 | 1.550 | 6.200 | 125 |
| 2024-12-16 | 1.550 | 1.550 | 1.550 | 1.550 | 6.200 | 75 |
| 2024-12-13 | 1.550 | 1.550 | 1.550 | 1.550 | 6.200 | 425 |
| 2024-12-12 | 1.650 | 1.650 | 1.650 | 1.650 | 6.600 | 0 |
| 2024-12-11 | 1.650 | 1.650 | 1.650 | 1.650 | 6.600 | 25 |
| 2024-12-10 | 1.640 | 1.640 | 1.640 | 1.640 | 6.560 | 50 |
| 2024-12-09 | 1.640 | 1.640 | 1.640 | 1.640 | 6.560 | 100 |
| 2024-12-06 | 1.720 | 1.720 | 1.720 | 1.720 | 6.880 | 225 |
| 2024-12-05 | 1.730 | 1.730 | 1.730 | 1.730 | 6.920 | 75 |
| 2024-12-04 | 1.710 | 1.710 | 1.710 | 1.710 | 6.840 | 0 |
| 2024-12-03 | 1.710 | 1.710 | 1.710 | 1.710 | 6.840 | 825 |
| 2024-12-02 | 1.810 | 1.810 | 1.810 | 1.810 | 7.240 | 200 |
| 2024-11-29 | 1.790 | 1.790 | 1.790 | 1.790 | 7.160 | 25 |
| 2024-11-28 | 1.760 | 1.760 | 1.760 | 1.760 | 7.040 | 0 |
| 2024-11-27 | 1.760 | 1.760 | 1.760 | 1.760 | 7.040 | 0 |
| 2024-11-26 | 1.760 | 1.760 | 1.760 | 1.760 | 7.040 | 50 |
| 2024-11-25 | 1.750 | 1.750 | 1.750 | 1.750 | 7.000 | 150 |
| 2024-11-22 | 1.770 | 1.770 | 1.770 | 1.770 | 7.080 | 1,300 |
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.