Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.460	1.500	1.440	1.450	23.200	1,118
2022-06-29	1.520	1.560	1.430	1.530	24.480	2,318
2022-06-28	1.540	1.570	1.490	1.510	24.160	1,287
2022-06-27	1.570	1.570	1.530	1.540	24.640	750
2022-06-24	1.570	1.630	1.450	1.570	25.120	3,243
2022-06-23	1.580	1.590	1.540	1.540	24.640	1,387
2022-06-22	1.590	1.630	1.560	1.580	25.280	2,087
2022-06-21	1.590	1.740	1.540	1.540	24.640	4,200
2022-06-20	1.610	1.750	1.570	1.570	25.120	6,268
2022-06-17	1.600	1.620	1.570	1.570	25.120	500
2022-06-15	1.640	1.650	1.590	1.620	25.920	737
2022-06-14	1.630	1.730	1.580	1.650	26.400	2,337
2022-06-13	1.700	1.720	1.570	1.630	26.080	4,200
2022-06-10	1.580	1.730	1.450	1.700	27.200	4,518
2022-06-09	1.610	1.650	1.570	1.570	25.120	725
2022-06-08	1.640	1.670	1.610	1.610	25.760	437
2022-06-07	1.680	1.690	1.630	1.630	26.080	425
2022-06-06	1.710	1.710	1.650	1.680	26.880	762
2022-06-03	1.710	1.710	1.680	1.700	27.200	456
2022-06-02	1.710	1.710	1.680	1.710	27.360	687
2022-06-01	1.710	1.710	1.690	1.710	27.360	200
2022-05-31	1.710	1.720	1.690	1.710	27.360	468
2022-05-30	1.720	1.740	1.690	1.690	27.040	1,593
2022-05-27	1.720	1.730	1.690	1.700	27.200	1,612
2022-05-26	1.740	1.750	1.650	1.730	27.680	2,037
2022-05-25	1.730	1.780	1.570	1.750	28.000	3,518
2022-05-24	1.720	1.810	1.660	1.730	27.680	1,743
2022-05-23	1.740	1.800	1.700	1.720	27.520	1,106
2022-05-20	1.750	1.800	1.660	1.740	27.840	3,181
2022-05-19	1.740	1.740	1.660	1.700	27.200	425
2022-05-18	1.740	1.800	1.660	1.740	27.840	937
2022-05-17	1.750	1.880	1.740	1.800	28.800	1,643
2022-05-16	1.650	1.750	1.620	1.740	27.840	1,893
2022-05-13	1.600	1.690	1.600	1.650	26.400	812
2022-05-12	1.570	1.620	1.570	1.610	25.760	381
2022-05-11	1.600	1.630	1.560	1.580	25.280	881
2022-05-10	1.600	1.610	1.470	1.600	25.600	1,900
2022-05-09	1.700	1.700	1.580	1.600	25.600	1,643
2022-05-06	1.770	1.790	1.700	1.730	27.680	1,800
2022-05-05	1.790	1.800	1.750	1.750	28.000	1,018
2022-05-04	1.800	1.810	1.780	1.810	28.960	768
2022-05-03	1.820	1.850	1.780	1.820	29.120	2,525
2022-05-02	1.810	1.850	1.790	1.810	28.960	687
2022-04-29	1.820	1.920	1.790	1.840	29.440	3,012
2022-04-28	1.820	1.830	1.790	1.800	28.800	518
2022-04-27	1.830	1.860	1.800	1.810	28.960	518
2022-04-26	1.850	1.860	1.820	1.850	29.600	606
2022-04-25	1.880	1.880	1.840	1.850	29.600	1,350
2022-04-22	1.880	1.880	1.850	1.880	30.080	531
2022-04-20	1.890	1.900	1.860	1.890	30.240	518
2022-04-19	1.910	1.910	1.870	1.890	30.240	1,918
2022-04-18	1.920	1.930	1.860	1.910	30.560	2,600
2022-04-14	1.910	1.930	1.900	1.930	30.880	625
2022-04-13	1.930	1.930	1.900	1.900	30.400	1,012
2022-04-12	1.940	1.950	1.900	1.930	30.880	2,893
2022-04-11	1.930	1.950	1.910	1.940	31.040	1,206
2022-04-08	1.940	1.950	1.910	1.910	30.560	843
2022-04-07	1.930	1.960	1.910	1.940	31.040	1,850
2022-04-06	1.970	1.980	1.940	1.940	31.040	3,243
2022-04-05	1.980	2.000	1.960	1.990	31.840	4,962

← NewerPage 19 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.