Advertisement
Advertisement
U.S. markets open in 8 hours 20 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20231.85001.90001.85001.85001.85007,600
Feb 03, 20231.98002.01001.85001.89001.890021,600
Feb 02, 20231.92001.98001.89001.92001.920026,000
Feb 01, 20231.99001.99001.91001.93001.93006,400
Jan 31, 20231.91002.00001.82002.00002.000018,200
Jan 30, 20231.88001.92001.88001.92001.92005,800
Jan 27, 20231.84001.95001.80001.86001.860019,100
Jan 26, 20231.76001.86001.76001.84001.840030,200
Jan 25, 20231.74001.79001.74001.77001.77006,100
Jan 24, 20231.77001.82001.74001.74001.74009,900
Jan 23, 20231.74001.78001.73001.78001.78008,100
Jan 20, 20231.72001.72001.64001.72001.72006,100
Jan 19, 20231.70001.73001.66001.73001.73006,600
Jan 18, 20231.72001.74001.70001.71001.710013,100
Jan 17, 20231.72001.78001.69001.72001.720014,700
Jan 16, 20231.74001.82001.71001.72001.720013,300
Jan 13, 20231.76001.79001.74001.79001.79003,600
Jan 12, 20231.85001.86001.75001.76001.760019,700
Jan 11, 20231.83001.86001.80001.82001.820015,300
Jan 10, 20231.83001.87001.71001.83001.830027,800
Jan 09, 20231.78001.86001.76001.83001.83003,700
Jan 06, 20231.79001.88001.78001.80001.800027,300
Jan 05, 20231.74001.79001.72001.79001.790014,400
Jan 04, 20231.73001.77001.69001.73001.73002,900
Jan 03, 20231.74001.78001.65001.74001.740026,800
Jan 02, 20231.78001.85001.74001.74001.740025,300
Dec 29, 20221.87001.87001.79001.79001.790010,800
Dec 28, 20221.91001.99001.87001.90001.90006,200
Dec 27, 20221.83001.91001.83001.90001.90005,600
Dec 26, 20221.88001.90001.85001.90001.90004,600
Dec 23, 20221.93001.93001.89001.90001.90001,700
Dec 22, 20221.83001.85001.82001.84001.84002,300
Dec 21, 20221.87001.87001.85001.85001.8500900
Dec 20, 20221.87001.88001.86001.87001.87002,800
Dec 19, 20221.93001.93001.85001.85001.85006,000
Dec 16, 20221.88001.97001.87001.87001.87006,700
Dec 15, 20221.84001.91001.83001.89001.89009,400
Dec 14, 20221.90001.90001.80001.90001.90008,900
Dec 13, 20221.85001.90001.84001.90001.90008,800
Dec 12, 20221.86001.90001.80001.85001.850059,000
Dec 09, 20221.89001.90001.87001.88001.88001,900
Dec 08, 20221.91001.91001.87001.89001.89002,300
Dec 07, 20221.89001.98001.88001.94001.94009,600
Dec 06, 20221.87001.88001.83001.88001.880010,200
Dec 05, 20221.79001.86001.79001.82001.82008,100
Dec 02, 20221.85001.94001.81001.84001.840018,100
Dec 01, 20221.93001.96001.91001.91001.910010,000
Nov 30, 20222.00002.05001.85001.85001.850013,200
Nov 29, 20221.91002.01001.90002.01002.01004,000
Nov 28, 20221.95002.01001.93001.95001.95002,900
Nov 25, 20222.02002.02001.95001.95001.95004,100
Nov 24, 20222.02002.05002.00002.00002.00001,900
Nov 23, 20221.96002.02001.96002.02002.02007,300
Nov 22, 20221.94002.04001.94002.00002.000010,500
Nov 21, 20222.07002.07001.87001.94001.940037,900
Nov 18, 20222.17002.18002.03002.07002.07004,900
Nov 17, 20222.15002.15002.06002.09002.090011,400
Nov 16, 20222.25002.25002.19002.19002.1900500
Nov 14, 20222.20002.24002.18002.20002.20003,800
Nov 11, 20222.29002.29002.17002.22002.22004,400
Nov 10, 20222.30002.31002.20002.26002.26007,900
Nov 09, 20222.51002.55002.31002.40002.400017,300
Nov 08, 20222.12002.50002.12002.50002.500025,700
Nov 07, 20222.19002.21002.14002.18002.18003,300
Nov 04, 20222.18002.24002.15002.18002.18009,600
Nov 03, 20222.08002.17002.08002.15002.150016,700
Nov 01, 20222.10002.14002.04002.08002.080011,500
Oct 31, 20222.10002.16002.04002.05002.050014,400
Oct 28, 20222.08002.13002.01002.13002.130012,000
Oct 27, 20222.12002.17002.11002.11002.11003,300
Oct 26, 20222.17002.17002.08002.08002.08004,900
Oct 25, 20222.17002.18002.13002.15002.15004,700
Oct 24, 20222.13002.14002.07002.14002.14004,700
Oct 21, 20222.17002.17002.08002.13002.13003,700
Oct 20, 20222.11002.12002.07002.12002.12004,000
Oct 19, 20222.16002.16002.09002.09002.090010,500
Oct 18, 20222.27002.27002.08002.13002.130018,500
Oct 17, 20222.22002.27002.20002.21002.210013,700
Oct 14, 20222.30002.30002.21002.21002.210020,900
Oct 13, 20222.26002.28002.26002.28002.28006,800
Oct 11, 20222.28002.30002.26002.26002.26004,000
Oct 10, 20222.31002.31002.29002.29002.29001,100
Oct 07, 20222.32002.35002.30002.30002.30003,300
Oct 06, 20222.30002.35002.29002.32002.320012,000
Oct 05, 20222.34002.38002.30002.30002.30006,200
Oct 04, 20222.40002.43002.33002.37002.370010,900
Oct 03, 20222.22002.42002.22002.40002.400016,200
Sep 30, 20222.25002.25002.13002.25002.25009,500
Sep 29, 20222.24002.24002.16002.22002.22004,600
Sep 28, 20222.25002.26002.21002.21002.21003,800
Sep 27, 20222.27002.28002.24002.24002.24001,300
Sep 26, 20222.34002.34002.24002.24002.24009,500
Sep 23, 20222.34002.34002.33002.33002.33006,000
Sep 22, 20222.35002.40002.32002.38002.380012,100
Sep 21, 20222.41002.43002.36002.37002.37006,100
Sep 20, 20222.40002.45002.38002.38002.38006,400
Sep 19, 20222.43002.46002.40002.40002.400011,200
Sep 16, 20222.50002.51002.45002.47002.47004,100
Sep 15, 20222.55002.58002.50002.50002.50006,700
Sep 14, 20222.62002.62002.51002.51002.51002,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement