Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Companhia Tecidos Santanense Ltda. (CTSA3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
2.5400+0.0800 (+3.25%)
At close: 06:44PM BRT
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20232.48002.66002.48002.54002.54005,700
Jan 26, 20232.46002.52002.45002.46002.46004,300
Jan 25, 20232.43002.52002.41002.51002.51002,600
Jan 24, 20232.52002.53002.50002.53002.5300700
Jan 23, 20232.47002.47002.45002.45002.45001,000
Jan 20, 20232.44002.47002.44002.47002.4700500
Jan 19, 20232.44002.49002.41002.43002.43004,200
Jan 18, 20232.47002.55002.43002.50002.50004,500
Jan 17, 20232.47002.52002.47002.50002.50002,000
Jan 16, 20232.55002.55002.46002.47002.47002,400
Jan 13, 20232.52002.55002.52002.55002.55001,200
Jan 12, 20232.55002.55002.52002.52002.52002,500
Jan 11, 20232.57002.67002.52002.55002.55003,400
Jan 10, 20232.56002.75002.54002.57002.57005,600
Jan 09, 20232.54002.56002.48002.56002.56002,200
Jan 06, 20232.44002.54002.44002.54002.5400500
Jan 05, 20232.45002.49002.45002.49002.4900200
Jan 04, 20232.46002.46002.45002.45002.45001,000
Jan 03, 20232.55002.57002.42002.45002.45003,100
Jan 02, 20232.52002.58002.50002.50002.50004,000
Dec 29, 20222.67002.67002.65002.65002.6500800
Dec 28, 20222.58002.67002.55002.67002.67002,900
Dec 27, 20222.65002.78002.63002.69002.69006,300
Dec 26, 20222.67002.83002.61002.80002.80009,400
Dec 23, 20222.56002.87002.56002.86002.86007,900
Dec 22, 20222.54002.68002.54002.67002.6700800
Dec 21, 20222.60002.70002.54002.65002.65002,000
Dec 20, 20222.66002.66002.65002.66002.66002,200
Dec 19, 20222.65002.70002.65002.66002.66003,400
Dec 16, 20222.78002.78002.68002.68002.6800500
Dec 15, 20222.62002.70002.62002.68002.6800900
Dec 14, 20222.87002.87002.70002.71002.71003,900
Dec 13, 20222.81002.81002.81002.81002.81002,000
Dec 12, 20222.85002.86002.85002.86002.8600200
Dec 09, 20222.85002.89002.84002.89002.8900400
Dec 08, 20222.92002.92002.89002.89002.8900400
Dec 07, 20223.06003.06002.92002.92002.92001,400
Dec 06, 20222.88002.94002.85002.93002.93002,400
Dec 05, 20223.09003.09003.09003.09003.0900-
Dec 02, 20223.04003.09002.80003.09003.09008,300
Dec 01, 20223.15003.26003.14003.14003.14002,900
Nov 30, 20223.46003.46003.21003.21003.21002,200
Nov 29, 20223.23003.39003.21003.39003.3900900
Nov 28, 20223.40003.45003.25003.25003.2500500
Nov 25, 20223.36003.66003.36003.37003.37005,500
Nov 24, 20223.39003.43003.30003.36003.3600600
Nov 23, 20223.34003.34003.34003.34003.3400100
Nov 22, 20223.46003.51003.15003.34003.34009,700
Nov 21, 20223.34003.66003.34003.64003.64008,900
Nov 18, 20224.03004.29003.55003.65003.650014,500
Nov 17, 20224.43004.43004.14004.18004.180011,800
Nov 16, 20225.08005.40005.04005.12005.12001,750
Nov 14, 20225.28005.44005.12005.20005.20001,375
Nov 11, 20225.36005.44005.08005.36005.36001,625
Nov 10, 20225.36005.56005.32005.56005.56002,575
Nov 09, 20225.56005.56005.44005.52005.5200225
Nov 08, 20225.44005.64005.40005.52005.52002,250
Nov 07, 20225.52005.64005.40005.52005.52002,050
Nov 04, 20225.60005.64005.44005.60005.60001,500
Nov 03, 20225.60005.60005.48005.48005.4800775
Nov 01, 20225.52005.60005.52005.60005.6000100
Oct 31, 20225.48005.64005.40005.48005.4800900
Oct 28, 20225.52005.60005.48005.60005.6000325
Oct 27, 20225.48005.60005.48005.60005.6000500
Oct 26, 20225.48005.56005.36005.56005.56001,350
Oct 25, 20225.52005.56005.36005.48005.48001,100
Oct 24, 20225.56005.56005.40005.40005.40003,500
Oct 21, 20225.60005.64005.56005.64005.6400800
Oct 20, 20225.60005.64005.56005.60005.60001,175
Oct 19, 20225.68005.68005.60005.64005.6400550
Oct 18, 20225.64005.72005.64005.68005.6800425
Oct 17, 20225.72005.72005.64005.64005.64001,125
Oct 14, 20225.64005.68005.64005.68005.6800250
Oct 13, 20225.64005.76005.64005.68005.68001,000
Oct 11, 20225.76005.76005.60005.60005.60002,875
Oct 10, 20225.76005.76005.60005.72005.72002,575
Oct 07, 20225.76005.80005.60005.80005.80002,850
Oct 06, 20225.76005.88005.52005.76005.76004,650
Oct 05, 20225.88005.88005.80005.88005.88001,300
Oct 04, 20225.72005.88005.72005.88005.88004,100
Oct 03, 20225.76006.12005.68005.76005.760018,150
Sep 30, 20225.80005.80005.68005.72005.72001,825
Sep 29, 20225.84005.96005.68005.72005.72002,375
Sep 28, 20225.84006.04005.60005.84005.84004,650
Sep 27, 20225.80006.08005.76005.80005.80002,925
Sep 26, 20225.80006.12005.68005.80005.800018,600
Sep 23, 20225.76005.80005.68005.68005.6800525
Sep 22, 20225.88005.88005.72005.80005.80001,425
Sep 21, 20225.92005.92005.80005.84005.84001,775
Sep 20, 20225.88006.04005.68005.96005.96005,650
Sep 19, 20225.88005.88005.80005.88005.88003,200
Sep 16, 20225.96005.96005.84005.88005.88001,175
Sep 15, 20225.96006.00005.84005.96005.96002,075
Sep 14, 20225.96006.00005.96006.00006.0000775
Sep 13, 20226.08006.12005.80005.96005.960012,325
Sep 12, 20226.04006.12006.00006.04006.04005,350
Sep 09, 20226.12006.12005.88006.04006.04005,925
Sep 08, 20226.04006.12005.96006.12006.12002,025
Sep 06, 20226.08006.12005.96006.04006.04001,950
Sep 05, 20226.08006.12006.04006.08006.0800700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement