Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	1.810	1.810	1.810	1.810	7.240	25
2024-11-19	1.810	1.810	1.810	1.810	7.240	75
2024-11-18	1.800	1.800	1.800	1.800	7.200	150
2024-11-14	1.920	1.920	1.920	1.920	7.680	325
2024-11-13	1.960	1.960	1.960	1.960	7.840	0
2024-11-12	1.960	1.960	1.960	1.960	7.840	425
2024-11-11	2.000	2.000	2.000	2.000	8.000	50
2024-11-08	2.080	2.080	2.080	2.080	8.320	0
2024-11-07	2.080	2.080	2.080	2.080	8.320	750
2024-11-06	2.070	2.070	2.070	2.070	8.280	250
2024-11-05	2.050	2.050	2.050	2.050	8.200	25
2024-11-04	2.060	2.060	2.060	2.060	8.240	50
2024-11-01	2.010	2.010	2.010	2.010	8.040	625
2024-10-31	2.030	2.030	2.030	2.030	8.120	175
2024-10-30	2.040	2.040	2.040	2.040	8.160	0
2024-10-29	2.040	2.040	2.040	2.040	8.160	75
2024-10-28	2.010	2.010	2.010	2.010	8.040	125
2024-10-25	2.020	2.020	2.020	2.020	8.080	50
2024-10-24	2.040	2.040	2.040	2.040	8.160	375
2024-10-23	2.040	2.040	2.040	2.040	8.160	375
2024-10-22	2.070	2.070	2.070	2.070	8.280	525
2024-10-21	2.080	2.080	2.080	2.080	8.320	675
2024-10-18	2.140	2.140	2.140	2.140	8.560	225
2024-10-17	2.170	2.170	2.170	2.170	8.680	125
2024-10-16	2.160	2.160	2.160	2.160	8.640	100
2024-10-15	2.170	2.170	2.170	2.170	8.680	25
2024-10-14	2.160	2.160	2.160	2.160	8.640	300
2024-10-11	2.170	2.170	2.170	2.170	8.680	475
2024-10-10	2.200	2.200	2.200	2.200	8.800	225
2024-10-09	2.210	2.210	2.210	2.210	8.840	200
2024-10-08	2.210	2.210	2.210	2.210	8.840	225
2024-10-07	2.490	2.490	2.490	2.490	9.960	0
2024-10-04	2.490	2.490	2.490	2.490	9.960	875
2024-10-03	2.500	2.500	2.500	2.500	10.000	600
2024-10-02	2.550	2.730	2.550	2.730	10.920	50
2024-10-01	2.730	2.800	2.630	2.690	10.760	625
2024-09-30	2.710	2.730	2.700	2.730	10.920	125
2024-09-27	2.640	2.770	2.580	2.770	11.080	450
2024-09-26	2.680	2.910	2.630	2.730	10.920	2,800
2024-09-25	2.680	2.680	2.640	2.640	10.560	50
2024-09-24	2.650	2.650	2.630	2.630	10.520	250
2024-09-23	2.650	2.680	2.650	2.660	10.640	150
2024-09-20	2.650	2.650	2.650	2.650	10.600	0
2024-09-19	2.760	2.760	2.650	2.650	10.600	150
2024-09-18	2.680	2.720	2.680	2.720	10.880	300
2024-09-17	2.760	2.760	2.650	2.650	10.600	75
2024-09-16	2.820	2.830	2.810	2.810	11.240	125
2024-09-13	2.770	2.790	2.770	2.770	11.080	350
2024-09-12	2.650	2.650	2.650	2.650	10.600	25
2024-09-11	2.640	2.650	2.640	2.650	10.600	75
2024-09-10	2.720	2.720	2.640	2.640	10.560	450
2024-09-09	2.730	2.730	2.730	2.730	10.920	425
2024-09-06	2.790	2.800	2.710	2.720	10.880	125
2024-09-05	2.740	2.740	2.720	2.720	10.880	300
2024-09-04	2.720	2.720	2.720	2.720	10.880	25
2024-09-03	2.720	2.720	2.690	2.720	10.880	75
2024-09-02	2.740	2.740	2.720	2.720	10.880	100
2024-08-30	2.720	2.850	2.720	2.760	11.040	175
2024-08-29	2.720	2.750	2.720	2.750	11.000	325
2024-08-28	2.740	2.750	2.710	2.750	11.000	150

← NewerPage 9 of 21 · 1,257 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.