Companhia Tecidos Santanense Ltda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	1.830	1.850	1.770	1.810	28.960	906
2022-01-05	1.870	1.870	1.780	1.790	28.640	1,525
2022-01-04	1.910	1.910	1.770	1.880	30.080	1,037
2022-01-03	1.900	1.920	1.870	1.900	30.400	506
2021-12-30	1.910	1.920	1.880	1.900	30.400	487
2021-12-29	1.890	1.920	1.880	1.910	30.560	556
2021-12-28	1.890	1.920	1.880	1.880	30.080	681
2021-12-27	1.900	1.940	1.850	1.920	30.720	1,531
2021-12-23	1.900	1.900	1.800	1.900	30.400	1,337
2021-12-22	1.920	2.000	1.860	1.910	30.560	3,537
2021-12-21	1.910	1.930	1.890	1.920	30.720	1,031
2021-12-20	1.910	1.940	1.900	1.910	30.560	1,437
2021-12-17	1.950	1.950	1.890	1.910	30.560	1,112
2021-12-16	1.920	1.950	1.900	1.950	31.200	1,856
2021-12-15	1.920	2.080	1.890	1.920	30.720	3,731
2021-12-14	1.940	1.970	1.890	1.890	30.240	1,000
2021-12-13	2.030	2.030	1.940	1.940	31.040	2,293
2021-12-10	2.030	2.130	1.980	2.030	32.480	3,462
2021-12-09	1.970	2.160	1.950	2.000	32.000	12,856
2021-12-08	1.950	1.950	1.920	1.950	31.200	281
2021-12-07	1.970	1.970	1.920	1.950	31.200	1,343
2021-12-06	1.940	1.970	1.910	1.960	31.360	1,656
2021-12-03	1.950	1.980	1.900	1.940	31.040	493
2021-12-02	1.940	1.970	1.900	1.950	31.200	643
2021-12-01	1.910	1.990	1.900	1.940	31.040	1,037
2021-11-30	1.940	1.940	1.870	1.910	30.560	543
2021-11-29	1.980	2.000	1.910	1.940	31.040	300
2021-11-26	2.000	2.000	1.820	1.980	31.680	2,056
2021-11-25	2.000	2.010	1.970	2.000	32.000	1,243
2021-11-24	2.030	2.050	1.980	2.010	32.160	425
2021-11-23	2.000	2.160	1.980	2.030	32.480	1,487
2021-11-22	2.100	2.110	1.910	1.990	31.840	762
2021-11-19	2.100	2.120	2.100	2.100	33.600	662
2021-11-18	2.120	2.120	2.100	2.100	33.600	281
2021-11-17	2.120	2.140	2.090	2.130	34.080	600
2021-11-16	2.120	2.160	2.090	2.090	33.440	1,581
2021-11-12	2.130	2.130	2.100	2.120	33.920	743
2021-11-11	2.130	2.170	2.110	2.130	34.080	775
2021-11-10	2.090	2.150	2.070	2.140	34.240	725
2021-11-09	2.100	2.140	2.080	2.120	33.920	637
2021-11-08	2.150	2.150	2.100	2.140	34.240	1,468
2021-11-05	2.140	2.200	2.110	2.150	34.400	1,556
2021-11-04	2.190	2.240	2.030	2.150	34.400	2,493
2021-11-03	2.150	2.200	2.110	2.200	35.200	1,275
2021-11-01	2.130	2.200	2.130	2.150	34.400	518
2021-10-29	2.170	2.180	2.110	2.130	34.080	343
2021-10-28	2.180	2.210	2.180	2.200	35.200	137
2021-10-27	2.190	2.220	2.180	2.200	35.200	318
2021-10-26	2.230	2.240	2.180	2.180	34.880	393
2021-10-25	2.190	2.270	2.150	2.200	35.200	1,387
2021-10-22	2.240	2.240	2.120	2.200	35.200	1,143
2021-10-21	2.260	2.260	2.200	2.230	35.680	2,312
2021-10-20	2.250	2.280	2.230	2.260	36.160	431
2021-10-19	2.290	2.290	2.230	2.270	36.320	1,000
2021-10-18	2.280	2.330	2.260	2.270	36.320	1,412
2021-10-15	2.290	2.300	2.260	2.260	36.160	537
2021-10-14	2.310	2.330	2.220	2.270	36.320	1,787

← NewerPage 21 of 21 · 1,257 trading days

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.