Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 20 minutes

S&P Futures
4,129.00
+5.50(+0.13%)
Dow Futures
33,950.00
+16.00(+0.05%)
Nasdaq Futures
12,536.25
+20.75(+0.17%)
Russell 2000 Futures
1,968.30
+3.20(+0.16%)
Crude Oil
75.25
+1.14(+1.54%)
Gold
1,887.70
+8.20(+0.44%)

Advertisement

Companhia de Tecidos Norte de Minas (CTNM4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

1.7800

-0.1100

(-5.82%)

At close: 07:08PM BRST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	1.8500	1.9000	1.8500	1.8500	1.8500	7,600
Feb 03, 2023	1.9800	2.0100	1.8500	1.8900	1.8900	21,600
Feb 02, 2023	1.9200	1.9800	1.8900	1.9200	1.9200	26,000
Feb 01, 2023	1.9900	1.9900	1.9100	1.9300	1.9300	6,400
Jan 31, 2023	1.9100	2.0000	1.8200	2.0000	2.0000	18,200
Jan 30, 2023	1.8800	1.9200	1.8800	1.9200	1.9200	5,800
Jan 27, 2023	1.8400	1.9500	1.8000	1.8600	1.8600	19,100
Jan 26, 2023	1.7600	1.8600	1.7600	1.8400	1.8400	30,200
Jan 25, 2023	1.7400	1.7900	1.7400	1.7700	1.7700	6,100
Jan 24, 2023	1.7700	1.8200	1.7400	1.7400	1.7400	9,900
Jan 23, 2023	1.7400	1.7800	1.7300	1.7800	1.7800	8,100
Jan 20, 2023	1.7200	1.7200	1.6400	1.7200	1.7200	6,100
Jan 19, 2023	1.7000	1.7300	1.6600	1.7300	1.7300	6,600
Jan 18, 2023	1.7200	1.7400	1.7000	1.7100	1.7100	13,100
Jan 17, 2023	1.7200	1.7800	1.6900	1.7200	1.7200	14,700
Jan 16, 2023	1.7400	1.8200	1.7100	1.7200	1.7200	13,300
Jan 13, 2023	1.7600	1.7900	1.7400	1.7900	1.7900	3,600
Jan 12, 2023	1.8500	1.8600	1.7500	1.7600	1.7600	19,700
Jan 11, 2023	1.8300	1.8600	1.8000	1.8200	1.8200	15,300
Jan 10, 2023	1.8300	1.8700	1.7100	1.8300	1.8300	27,800
Jan 09, 2023	1.7800	1.8600	1.7600	1.8300	1.8300	3,700
Jan 06, 2023	1.7900	1.8800	1.7800	1.8000	1.8000	27,300
Jan 05, 2023	1.7400	1.7900	1.7200	1.7900	1.7900	14,400
Jan 04, 2023	1.7300	1.7700	1.6900	1.7300	1.7300	2,900
Jan 03, 2023	1.7400	1.7800	1.6500	1.7400	1.7400	26,800
Jan 02, 2023	1.7800	1.8500	1.7400	1.7400	1.7400	25,300
Dec 29, 2022	1.8700	1.8700	1.7900	1.7900	1.7900	10,800
Dec 28, 2022	1.9100	1.9900	1.8700	1.9000	1.9000	6,200
Dec 27, 2022	1.8300	1.9100	1.8300	1.9000	1.9000	5,600
Dec 26, 2022	1.8800	1.9000	1.8500	1.9000	1.9000	4,600
Dec 23, 2022	1.9300	1.9300	1.8900	1.9000	1.9000	1,700
Dec 22, 2022	1.8300	1.8500	1.8200	1.8400	1.8400	2,300
Dec 21, 2022	1.8700	1.8700	1.8500	1.8500	1.8500	900
Dec 20, 2022	1.8700	1.8800	1.8600	1.8700	1.8700	2,800
Dec 19, 2022	1.9300	1.9300	1.8500	1.8500	1.8500	6,000
Dec 16, 2022	1.8800	1.9700	1.8700	1.8700	1.8700	6,700
Dec 15, 2022	1.8400	1.9100	1.8300	1.8900	1.8900	9,400
Dec 14, 2022	1.9000	1.9000	1.8000	1.9000	1.9000	8,900
Dec 13, 2022	1.8500	1.9000	1.8400	1.9000	1.9000	8,800
Dec 12, 2022	1.8600	1.9000	1.8000	1.8500	1.8500	59,000
Dec 09, 2022	1.8900	1.9000	1.8700	1.8800	1.8800	1,900
Dec 08, 2022	1.9100	1.9100	1.8700	1.8900	1.8900	2,300
Dec 07, 2022	1.8900	1.9800	1.8800	1.9400	1.9400	9,600
Dec 06, 2022	1.8700	1.8800	1.8300	1.8800	1.8800	10,200
Dec 05, 2022	1.7900	1.8600	1.7900	1.8200	1.8200	8,100
Dec 02, 2022	1.8500	1.9400	1.8100	1.8400	1.8400	18,100
Dec 01, 2022	1.9300	1.9600	1.9100	1.9100	1.9100	10,000
Nov 30, 2022	2.0000	2.0500	1.8500	1.8500	1.8500	13,200
Nov 29, 2022	1.9100	2.0100	1.9000	2.0100	2.0100	4,000
Nov 28, 2022	1.9500	2.0100	1.9300	1.9500	1.9500	2,900
Nov 25, 2022	2.0200	2.0200	1.9500	1.9500	1.9500	4,100
Nov 24, 2022	2.0200	2.0500	2.0000	2.0000	2.0000	1,900
Nov 23, 2022	1.9600	2.0200	1.9600	2.0200	2.0200	7,300
Nov 22, 2022	1.9400	2.0400	1.9400	2.0000	2.0000	10,500
Nov 21, 2022	2.0700	2.0700	1.8700	1.9400	1.9400	37,900
Nov 18, 2022	2.1700	2.1800	2.0300	2.0700	2.0700	4,900
Nov 17, 2022	2.1500	2.1500	2.0600	2.0900	2.0900	11,400
Nov 16, 2022	2.2500	2.2500	2.1900	2.1900	2.1900	500
Nov 14, 2022	2.2000	2.2400	2.1800	2.2000	2.2000	3,800
Nov 11, 2022	2.2900	2.2900	2.1700	2.2200	2.2200	4,400
Nov 10, 2022	2.3000	2.3100	2.2000	2.2600	2.2600	7,900
Nov 09, 2022	2.5100	2.5500	2.3100	2.4000	2.4000	17,300
Nov 08, 2022	2.1200	2.5000	2.1200	2.5000	2.5000	25,700
Nov 07, 2022	2.1900	2.2100	2.1400	2.1800	2.1800	3,300
Nov 04, 2022	2.1800	2.2400	2.1500	2.1800	2.1800	9,600
Nov 03, 2022	2.0800	2.1700	2.0800	2.1500	2.1500	16,700
Nov 01, 2022	2.1000	2.1400	2.0400	2.0800	2.0800	11,500
Oct 31, 2022	2.1000	2.1600	2.0400	2.0500	2.0500	14,400
Oct 28, 2022	2.0800	2.1300	2.0100	2.1300	2.1300	12,000
Oct 27, 2022	2.1200	2.1700	2.1100	2.1100	2.1100	3,300
Oct 26, 2022	2.1700	2.1700	2.0800	2.0800	2.0800	4,900
Oct 25, 2022	2.1700	2.1800	2.1300	2.1500	2.1500	4,700
Oct 24, 2022	2.1300	2.1400	2.0700	2.1400	2.1400	4,700
Oct 21, 2022	2.1700	2.1700	2.0800	2.1300	2.1300	3,700
Oct 20, 2022	2.1100	2.1200	2.0700	2.1200	2.1200	4,000
Oct 19, 2022	2.1600	2.1600	2.0900	2.0900	2.0900	10,500
Oct 18, 2022	2.2700	2.2700	2.0800	2.1300	2.1300	18,500
Oct 17, 2022	2.2200	2.2700	2.2000	2.2100	2.2100	13,700
Oct 14, 2022	2.3000	2.3000	2.2100	2.2100	2.2100	20,900
Oct 13, 2022	2.2600	2.2800	2.2600	2.2800	2.2800	6,800
Oct 11, 2022	2.2800	2.3000	2.2600	2.2600	2.2600	4,000
Oct 10, 2022	2.3100	2.3100	2.2900	2.2900	2.2900	1,100
Oct 07, 2022	2.3200	2.3500	2.3000	2.3000	2.3000	3,300
Oct 06, 2022	2.3000	2.3500	2.2900	2.3200	2.3200	12,000
Oct 05, 2022	2.3400	2.3800	2.3000	2.3000	2.3000	6,200
Oct 04, 2022	2.4000	2.4300	2.3300	2.3700	2.3700	10,900
Oct 03, 2022	2.2200	2.4200	2.2200	2.4000	2.4000	16,200
Sep 30, 2022	2.2500	2.2500	2.1300	2.2500	2.2500	9,500
Sep 29, 2022	2.2400	2.2400	2.1600	2.2200	2.2200	4,600
Sep 28, 2022	2.2500	2.2600	2.2100	2.2100	2.2100	3,800
Sep 27, 2022	2.2700	2.2800	2.2400	2.2400	2.2400	1,300
Sep 26, 2022	2.3400	2.3400	2.2400	2.2400	2.2400	9,500
Sep 23, 2022	2.3400	2.3400	2.3300	2.3300	2.3300	6,000
Sep 22, 2022	2.3500	2.4000	2.3200	2.3800	2.3800	12,100
Sep 21, 2022	2.4100	2.4300	2.3600	2.3700	2.3700	6,100
Sep 20, 2022	2.4000	2.4500	2.3800	2.3800	2.3800	6,400
Sep 19, 2022	2.4300	2.4600	2.4000	2.4000	2.4000	11,200
Sep 16, 2022	2.5000	2.5100	2.4500	2.4700	2.4700	4,100
Sep 15, 2022	2.5500	2.5800	2.5000	2.5000	2.5000	6,700
Sep 14, 2022	2.6200	2.6200	2.5100	2.5100	2.5100	2,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,129.00+5.50(+0.13%)

Dow Futures33,950.00+16.00(+0.05%)

Nasdaq Futures12,536.25+20.75(+0.17%)

Russell 2000 Futures1,968.30+3.20(+0.16%)

Crude Oil75.25+1.14(+1.54%)

Gold1,887.70+8.20(+0.44%)

Companhia de Tecidos Norte de Minas (CTNM4.SA)

S&P Futures
4,129.00
+5.50(+0.13%)

Dow Futures
33,950.00
+16.00(+0.05%)

Nasdaq Futures
12,536.25
+20.75(+0.17%)

Russell 2000 Futures
1,968.30
+3.20(+0.16%)

Crude Oil
75.25
+1.14(+1.54%)

Gold
1,887.70
+8.20(+0.44%)