Advertisement
Advertisement
Companhia Tecidos Santanense Ltda. (CTSA3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
At close: 06:44PM BRT
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 2.4800 | 2.6600 | 2.4800 | 2.5400 | 2.5400 | 5,700 |
| Jan 26, 2023 | 2.4600 | 2.5200 | 2.4500 | 2.4600 | 2.4600 | 4,300 |
| Jan 25, 2023 | 2.4300 | 2.5200 | 2.4100 | 2.5100 | 2.5100 | 2,600 |
| Jan 24, 2023 | 2.5200 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 700 |
| Jan 23, 2023 | 2.4700 | 2.4700 | 2.4500 | 2.4500 | 2.4500 | 1,000 |
| Jan 20, 2023 | 2.4400 | 2.4700 | 2.4400 | 2.4700 | 2.4700 | 500 |
| Jan 19, 2023 | 2.4400 | 2.4900 | 2.4100 | 2.4300 | 2.4300 | 4,200 |
| Jan 18, 2023 | 2.4700 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 4,500 |
| Jan 17, 2023 | 2.4700 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 2,000 |
| Jan 16, 2023 | 2.5500 | 2.5500 | 2.4600 | 2.4700 | 2.4700 | 2,400 |
| Jan 13, 2023 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | 2.5500 | 1,200 |
| Jan 12, 2023 | 2.5500 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 2,500 |
| Jan 11, 2023 | 2.5700 | 2.6700 | 2.5200 | 2.5500 | 2.5500 | 3,400 |
| Jan 10, 2023 | 2.5600 | 2.7500 | 2.5400 | 2.5700 | 2.5700 | 5,600 |
| Jan 09, 2023 | 2.5400 | 2.5600 | 2.4800 | 2.5600 | 2.5600 | 2,200 |
| Jan 06, 2023 | 2.4400 | 2.5400 | 2.4400 | 2.5400 | 2.5400 | 500 |
| Jan 05, 2023 | 2.4500 | 2.4900 | 2.4500 | 2.4900 | 2.4900 | 200 |
| Jan 04, 2023 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 1,000 |
| Jan 03, 2023 | 2.5500 | 2.5700 | 2.4200 | 2.4500 | 2.4500 | 3,100 |
| Jan 02, 2023 | 2.5200 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 4,000 |
| Dec 29, 2022 | 2.6700 | 2.6700 | 2.6500 | 2.6500 | 2.6500 | 800 |
| Dec 28, 2022 | 2.5800 | 2.6700 | 2.5500 | 2.6700 | 2.6700 | 2,900 |
| Dec 27, 2022 | 2.6500 | 2.7800 | 2.6300 | 2.6900 | 2.6900 | 6,300 |
| Dec 26, 2022 | 2.6700 | 2.8300 | 2.6100 | 2.8000 | 2.8000 | 9,400 |
| Dec 23, 2022 | 2.5600 | 2.8700 | 2.5600 | 2.8600 | 2.8600 | 7,900 |
| Dec 22, 2022 | 2.5400 | 2.6800 | 2.5400 | 2.6700 | 2.6700 | 800 |
| Dec 21, 2022 | 2.6000 | 2.7000 | 2.5400 | 2.6500 | 2.6500 | 2,000 |
| Dec 20, 2022 | 2.6600 | 2.6600 | 2.6500 | 2.6600 | 2.6600 | 2,200 |
| Dec 19, 2022 | 2.6500 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 3,400 |
| Dec 16, 2022 | 2.7800 | 2.7800 | 2.6800 | 2.6800 | 2.6800 | 500 |
| Dec 15, 2022 | 2.6200 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 900 |
| Dec 14, 2022 | 2.8700 | 2.8700 | 2.7000 | 2.7100 | 2.7100 | 3,900 |
| Dec 13, 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2,000 |
| Dec 12, 2022 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | 2.8600 | 200 |
| Dec 09, 2022 | 2.8500 | 2.8900 | 2.8400 | 2.8900 | 2.8900 | 400 |
| Dec 08, 2022 | 2.9200 | 2.9200 | 2.8900 | 2.8900 | 2.8900 | 400 |
| Dec 07, 2022 | 3.0600 | 3.0600 | 2.9200 | 2.9200 | 2.9200 | 1,400 |
| Dec 06, 2022 | 2.8800 | 2.9400 | 2.8500 | 2.9300 | 2.9300 | 2,400 |
| Dec 05, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Dec 02, 2022 | 3.0400 | 3.0900 | 2.8000 | 3.0900 | 3.0900 | 8,300 |
| Dec 01, 2022 | 3.1500 | 3.2600 | 3.1400 | 3.1400 | 3.1400 | 2,900 |
| Nov 30, 2022 | 3.4600 | 3.4600 | 3.2100 | 3.2100 | 3.2100 | 2,200 |
| Nov 29, 2022 | 3.2300 | 3.3900 | 3.2100 | 3.3900 | 3.3900 | 900 |
| Nov 28, 2022 | 3.4000 | 3.4500 | 3.2500 | 3.2500 | 3.2500 | 500 |
| Nov 25, 2022 | 3.3600 | 3.6600 | 3.3600 | 3.3700 | 3.3700 | 5,500 |
| Nov 24, 2022 | 3.3900 | 3.4300 | 3.3000 | 3.3600 | 3.3600 | 600 |
| Nov 23, 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 100 |
| Nov 22, 2022 | 3.4600 | 3.5100 | 3.1500 | 3.3400 | 3.3400 | 9,700 |
| Nov 21, 2022 | 3.3400 | 3.6600 | 3.3400 | 3.6400 | 3.6400 | 8,900 |
| Nov 18, 2022 | 4.0300 | 4.2900 | 3.5500 | 3.6500 | 3.6500 | 14,500 |
| Nov 17, 2022 | 4.4300 | 4.4300 | 4.1400 | 4.1800 | 4.1800 | 11,800 |
| Nov 16, 2022 | 5.0800 | 5.4000 | 5.0400 | 5.1200 | 5.1200 | 1,750 |
| Nov 14, 2022 | 5.2800 | 5.4400 | 5.1200 | 5.2000 | 5.2000 | 1,375 |
| Nov 11, 2022 | 5.3600 | 5.4400 | 5.0800 | 5.3600 | 5.3600 | 1,625 |
| Nov 10, 2022 | 5.3600 | 5.5600 | 5.3200 | 5.5600 | 5.5600 | 2,575 |
| Nov 09, 2022 | 5.5600 | 5.5600 | 5.4400 | 5.5200 | 5.5200 | 225 |
| Nov 08, 2022 | 5.4400 | 5.6400 | 5.4000 | 5.5200 | 5.5200 | 2,250 |
| Nov 07, 2022 | 5.5200 | 5.6400 | 5.4000 | 5.5200 | 5.5200 | 2,050 |
| Nov 04, 2022 | 5.6000 | 5.6400 | 5.4400 | 5.6000 | 5.6000 | 1,500 |
| Nov 03, 2022 | 5.6000 | 5.6000 | 5.4800 | 5.4800 | 5.4800 | 775 |
| Nov 01, 2022 | 5.5200 | 5.6000 | 5.5200 | 5.6000 | 5.6000 | 100 |
| Oct 31, 2022 | 5.4800 | 5.6400 | 5.4000 | 5.4800 | 5.4800 | 900 |
| Oct 28, 2022 | 5.5200 | 5.6000 | 5.4800 | 5.6000 | 5.6000 | 325 |
| Oct 27, 2022 | 5.4800 | 5.6000 | 5.4800 | 5.6000 | 5.6000 | 500 |
| Oct 26, 2022 | 5.4800 | 5.5600 | 5.3600 | 5.5600 | 5.5600 | 1,350 |
| Oct 25, 2022 | 5.5200 | 5.5600 | 5.3600 | 5.4800 | 5.4800 | 1,100 |
| Oct 24, 2022 | 5.5600 | 5.5600 | 5.4000 | 5.4000 | 5.4000 | 3,500 |
| Oct 21, 2022 | 5.6000 | 5.6400 | 5.5600 | 5.6400 | 5.6400 | 800 |
| Oct 20, 2022 | 5.6000 | 5.6400 | 5.5600 | 5.6000 | 5.6000 | 1,175 |
| Oct 19, 2022 | 5.6800 | 5.6800 | 5.6000 | 5.6400 | 5.6400 | 550 |
| Oct 18, 2022 | 5.6400 | 5.7200 | 5.6400 | 5.6800 | 5.6800 | 425 |
| Oct 17, 2022 | 5.7200 | 5.7200 | 5.6400 | 5.6400 | 5.6400 | 1,125 |
| Oct 14, 2022 | 5.6400 | 5.6800 | 5.6400 | 5.6800 | 5.6800 | 250 |
| Oct 13, 2022 | 5.6400 | 5.7600 | 5.6400 | 5.6800 | 5.6800 | 1,000 |
| Oct 11, 2022 | 5.7600 | 5.7600 | 5.6000 | 5.6000 | 5.6000 | 2,875 |
| Oct 10, 2022 | 5.7600 | 5.7600 | 5.6000 | 5.7200 | 5.7200 | 2,575 |
| Oct 07, 2022 | 5.7600 | 5.8000 | 5.6000 | 5.8000 | 5.8000 | 2,850 |
| Oct 06, 2022 | 5.7600 | 5.8800 | 5.5200 | 5.7600 | 5.7600 | 4,650 |
| Oct 05, 2022 | 5.8800 | 5.8800 | 5.8000 | 5.8800 | 5.8800 | 1,300 |
| Oct 04, 2022 | 5.7200 | 5.8800 | 5.7200 | 5.8800 | 5.8800 | 4,100 |
| Oct 03, 2022 | 5.7600 | 6.1200 | 5.6800 | 5.7600 | 5.7600 | 18,150 |
| Sep 30, 2022 | 5.8000 | 5.8000 | 5.6800 | 5.7200 | 5.7200 | 1,825 |
| Sep 29, 2022 | 5.8400 | 5.9600 | 5.6800 | 5.7200 | 5.7200 | 2,375 |
| Sep 28, 2022 | 5.8400 | 6.0400 | 5.6000 | 5.8400 | 5.8400 | 4,650 |
| Sep 27, 2022 | 5.8000 | 6.0800 | 5.7600 | 5.8000 | 5.8000 | 2,925 |
| Sep 26, 2022 | 5.8000 | 6.1200 | 5.6800 | 5.8000 | 5.8000 | 18,600 |
| Sep 23, 2022 | 5.7600 | 5.8000 | 5.6800 | 5.6800 | 5.6800 | 525 |
| Sep 22, 2022 | 5.8800 | 5.8800 | 5.7200 | 5.8000 | 5.8000 | 1,425 |
| Sep 21, 2022 | 5.9200 | 5.9200 | 5.8000 | 5.8400 | 5.8400 | 1,775 |
| Sep 20, 2022 | 5.8800 | 6.0400 | 5.6800 | 5.9600 | 5.9600 | 5,650 |
| Sep 19, 2022 | 5.8800 | 5.8800 | 5.8000 | 5.8800 | 5.8800 | 3,200 |
| Sep 16, 2022 | 5.9600 | 5.9600 | 5.8400 | 5.8800 | 5.8800 | 1,175 |
| Sep 15, 2022 | 5.9600 | 6.0000 | 5.8400 | 5.9600 | 5.9600 | 2,075 |
| Sep 14, 2022 | 5.9600 | 6.0000 | 5.9600 | 6.0000 | 6.0000 | 775 |
| Sep 13, 2022 | 6.0800 | 6.1200 | 5.8000 | 5.9600 | 5.9600 | 12,325 |
| Sep 12, 2022 | 6.0400 | 6.1200 | 6.0000 | 6.0400 | 6.0400 | 5,350 |
| Sep 09, 2022 | 6.1200 | 6.1200 | 5.8800 | 6.0400 | 6.0400 | 5,925 |
| Sep 08, 2022 | 6.0400 | 6.1200 | 5.9600 | 6.1200 | 6.1200 | 2,025 |
| Sep 06, 2022 | 6.0800 | 6.1200 | 5.9600 | 6.0400 | 6.0400 | 1,950 |
| Sep 05, 2022 | 6.0800 | 6.1200 | 6.0400 | 6.0800 | 6.0800 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
