Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.440	1.450	1.420	1.420	22.720	131
2022-09-22	1.470	1.470	1.430	1.450	23.200	356
2022-09-21	1.480	1.480	1.450	1.460	23.360	443
2022-09-20	1.470	1.510	1.420	1.490	23.840	1,412
2022-09-19	1.470	1.470	1.450	1.470	23.520	800
2022-09-16	1.490	1.490	1.460	1.470	23.520	293
2022-09-15	1.490	1.500	1.460	1.490	23.840	518
2022-09-14	1.490	1.500	1.490	1.500	24.000	193
2022-09-13	1.520	1.530	1.450	1.490	23.840	3,081
2022-09-12	1.510	1.530	1.500	1.510	24.160	1,337
2022-09-09	1.530	1.530	1.470	1.510	24.160	1,481
2022-09-08	1.510	1.530	1.490	1.530	24.480	506
2022-09-06	1.520	1.530	1.490	1.510	24.160	487
2022-09-05	1.520	1.530	1.510	1.520	24.320	175
2022-09-02	1.540	1.550	1.510	1.520	24.320	575
2022-09-01	1.540	1.540	1.500	1.540	24.640	912
2022-08-31	1.510	1.540	1.510	1.540	24.640	787
2022-08-30	1.520	1.550	1.500	1.500	24.000	818
2022-08-29	1.540	1.550	1.520	1.520	24.320	400
2022-08-26	1.560	1.560	1.540	1.540	24.640	443
2022-08-25	1.550	1.560	1.540	1.560	24.960	1,500
2022-08-24	1.550	1.580	1.540	1.550	24.800	2,931
2022-08-23	1.550	1.560	1.520	1.540	24.640	800
2022-08-22	1.550	1.590	1.540	1.550	24.800	1,781
2022-08-19	1.530	1.570	1.500	1.540	24.640	2,506
2022-08-18	1.550	1.680	1.520	1.540	24.640	7,206
2022-08-17	1.560	1.580	1.550	1.550	24.800	1,518
2022-08-16	1.550	1.570	1.540	1.570	25.120	1,193
2022-08-15	1.570	1.600	1.480	1.560	24.960	6,187
2022-08-12	1.580	1.590	1.560	1.580	25.280	1,793
2022-08-11	1.620	1.690	1.480	1.580	25.280	4,300
2022-08-10	1.580	1.630	1.580	1.630	26.080	2,131
2022-08-09	1.590	1.590	1.550	1.580	25.280	293
2022-08-08	1.570	1.620	1.550	1.560	24.960	2,968
2022-08-05	1.560	1.570	1.530	1.540	24.640	1,043
2022-08-04	1.480	1.620	1.480	1.560	24.960	4,800
2022-08-03	1.470	1.520	1.460	1.480	23.680	2,175
2022-08-02	1.490	1.490	1.470	1.490	23.840	450
2022-08-01	1.480	1.520	1.460	1.490	23.840	1,512
2022-07-29	1.500	1.520	1.440	1.480	23.680	2,562
2022-07-28	1.500	1.500	1.460	1.500	24.000	500
2022-07-27	1.460	1.500	1.450	1.500	24.000	531
2022-07-26	1.470	1.480	1.440	1.470	23.520	556
2022-07-25	1.510	1.510	1.440	1.470	23.520	1,237
2022-07-22	1.530	1.540	1.500	1.510	24.160	406
2022-07-21	1.520	1.550	1.490	1.550	24.800	2,968
2022-07-20	1.510	1.520	1.490	1.500	24.000	706
2022-07-19	1.500	1.530	1.440	1.490	23.840	1,050
2022-07-18	1.520	1.550	1.480	1.530	24.480	393
2022-07-15	1.500	1.530	1.490	1.520	24.320	631
2022-07-14	1.550	1.550	1.450	1.540	24.640	3,481
2022-07-13	1.530	1.620	1.500	1.570	25.120	2,675
2022-07-12	1.550	1.550	1.510	1.520	24.320	843
2022-07-11	1.550	1.600	1.510	1.550	24.800	1,550
2022-07-08	1.580	1.580	1.530	1.550	24.800	681
2022-07-07	1.480	1.620	1.460	1.580	25.280	2,643
2022-07-06	1.490	1.520	1.450	1.480	23.680	1,518
2022-07-05	1.490	1.490	1.450	1.490	23.840	362
2022-07-04	1.480	1.570	1.440	1.490	23.840	3,412
2022-07-01	1.470	1.520	1.450	1.480	23.680	425

← NewerPage 18 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.