Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.990	2.020	1.980	1.990	31.840	3,556
2022-04-01	2.000	2.020	1.990	2.000	32.000	4,443
2022-03-31	2.040	2.040	1.990	1.990	31.840	2,612
2022-03-30	2.070	2.140	2.030	2.030	32.480	9,112
2022-03-29	1.990	2.080	1.990	2.080	33.280	8,731
2022-03-28	1.990	2.010	1.980	2.000	32.000	3,275
2022-03-25	2.000	2.010	1.980	1.980	31.680	2,712
2022-03-24	2.010	2.020	1.980	1.990	31.840	4,287
2022-03-23	2.000	2.030	1.980	2.000	32.000	3,825
2022-03-22	1.990	2.030	1.970	1.980	31.680	6,531
2022-03-21	2.000	2.050	1.970	1.980	31.680	4,312
2022-03-18	1.960	2.030	1.950	2.000	32.000	3,950
2022-03-17	1.940	2.070	1.920	1.950	31.200	10,606
2022-03-16	1.890	1.990	1.880	1.920	30.720	3,512
2022-03-15	1.880	1.920	1.850	1.880	30.080	1,575
2022-03-14	1.960	1.960	1.870	1.910	30.560	1,831
2022-03-11	2.020	2.030	1.910	1.920	30.720	4,606
2022-03-10	2.060	2.060	1.990	2.000	32.000	3,881
2022-03-09	2.000	2.200	1.930	2.060	32.960	14,143
2022-03-08	1.990	2.040	1.870	2.010	32.160	4,087
2022-03-07	2.030	2.030	1.950	1.990	31.840	3,643
2022-03-04	2.040	2.060	1.970	1.970	31.520	1,718
2022-03-03	2.050	2.120	2.010	2.040	32.640	5,193
2022-03-02	2.080	2.110	2.010	2.050	32.800	3,275
2022-02-25	2.010	2.180	2.000	2.080	33.280	10,206
2022-02-24	2.020	2.020	1.830	2.000	32.000	9,406
2022-02-23	2.150	2.300	2.050	2.050	32.800	9,343
2022-02-22	2.260	2.280	2.170	2.170	34.720	9,368
2022-02-21	2.510	2.710	2.310	2.310	36.960	12,025
2022-02-18	2.740	2.740	2.460	2.470	39.520	11,056
2022-02-17	2.780	2.870	2.620	2.740	43.840	15,506
2022-02-16	2.780	2.970	2.600	2.720	43.520	55,256
2022-02-15	2.680	2.970	2.680	2.780	44.480	53,693
2022-02-14	2.350	2.840	2.330	2.680	42.880	61,056
2022-02-11	1.960	2.890	1.900	2.300	36.800	63,362
2022-02-10	1.890	1.980	1.880	1.910	30.560	1,875
2022-02-09	1.890	1.910	1.880	1.880	30.080	756
2022-02-08	1.900	1.910	1.880	1.890	30.240	456
2022-02-07	1.910	1.920	1.890	1.900	30.400	668
2022-02-04	1.890	1.920	1.870	1.910	30.560	912
2022-02-03	1.920	1.930	1.880	1.880	30.080	375
2022-02-02	1.900	1.940	1.870	1.910	30.560	2,150
2022-02-01	1.840	1.990	1.840	1.920	30.720	12,937
2022-01-31	1.840	1.860	1.830	1.840	29.440	1,868
2022-01-28	1.850	1.870	1.820	1.840	29.440	900
2022-01-27	1.830	1.920	1.820	1.840	29.440	5,606
2022-01-26	1.840	1.880	1.820	1.830	29.280	3,168
2022-01-25	1.840	1.840	1.810	1.840	29.440	718
2022-01-24	1.880	1.880	1.790	1.840	29.440	2,250
2022-01-21	1.860	1.900	1.810	1.820	29.120	1,356
2022-01-20	1.770	1.900	1.770	1.860	29.760	4,225
2022-01-19	1.780	1.790	1.730	1.770	28.320	1,212
2022-01-18	1.810	1.830	1.770	1.780	28.480	1,362
2022-01-17	1.820	1.820	1.770	1.770	28.320	812
2022-01-14	1.810	1.840	1.770	1.810	28.960	687
2022-01-13	1.780	1.820	1.780	1.810	28.960	825
2022-01-12	1.820	1.820	1.650	1.780	28.480	1,487
2022-01-11	1.810	1.860	1.740	1.820	29.120	1,612
2022-01-10	1.840	1.840	1.790	1.810	28.960	400
2022-01-07	1.790	1.850	1.790	1.840	29.440	1,618

← NewerPage 20 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.