Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Companhia Tecidos Santanense Ltda. (CTSA3.SA)

Compare
1.2500
0.0000
(0.00%)
At close: April 8 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.25001.25001.25001.25001.2500-
Apr 9, 20251.25001.25001.25001.25001.2500-
Apr 8, 20251.25001.25001.25001.25001.2500400
Apr 7, 20251.30001.30001.30001.30001.3000-
Apr 4, 20251.30001.30001.30001.30001.3000100
Apr 3, 20251.27001.27001.27001.27001.2700100
Apr 2, 20251.31001.31001.31001.31001.3100-
Apr 1, 20251.31001.31001.31001.31001.3100100
Mar 31, 20251.27001.27001.27001.27001.2700100
Mar 28, 20251.27001.27001.27001.27001.2700-
Mar 27, 20251.27001.27001.27001.27001.2700200
Mar 26, 20251.30001.30001.30001.30001.3000-
Mar 25, 20251.30001.30001.30001.30001.3000700
Mar 24, 20251.30001.30001.30001.30001.3000100
Mar 21, 20251.29001.29001.29001.29001.2900100
Mar 20, 20251.28001.28001.28001.28001.2800-
Mar 19, 20251.28001.28001.28001.28001.2800-
Mar 18, 20251.28001.28001.28001.28001.2800-
Mar 17, 20251.28001.28001.28001.28001.2800500
Mar 14, 20251.26001.26001.26001.26001.2600-
Mar 13, 2025 1:4 Stock Splits
Mar 13, 20251.26001.26001.26001.26001.2600-
Mar 12, 20251.26001.26001.26001.26001.2600200
Mar 11, 20251.26001.26001.26001.26001.2600100
Mar 10, 20251.29001.29001.29001.29001.2900-
Mar 7, 20251.29001.29001.29001.29001.2900100
Mar 6, 20251.29001.29001.29001.29001.2900100
Mar 5, 20251.34001.34001.34001.34001.3400-
Feb 28, 20251.34001.34001.34001.34001.3400200
Feb 27, 20251.32001.32001.32001.32001.3200-
Feb 26, 20251.32001.32001.32001.32001.3200-
Feb 25, 20251.32001.32001.32001.32001.3200-
Feb 24, 20251.32001.32001.32001.32001.3200100
Feb 21, 20251.35001.35001.35001.35001.35001,700
Feb 20, 20251.28001.28001.28001.28001.2800300
Feb 19, 20251.26001.26001.26001.26001.26001,000
Feb 18, 20251.22001.22001.22001.22001.2200-
Feb 17, 20251.22001.22001.22001.22001.2200900
Feb 14, 20251.23001.23001.23001.23001.23002,100
Feb 13, 20251.26001.26001.26001.26001.2600800
Feb 12, 20251.29001.29001.29001.29001.29003,100
Feb 11, 20251.32001.32001.32001.32001.32001,100
Feb 10, 20251.33001.33001.33001.33001.33004,600
Feb 7, 20251.36001.36001.36001.36001.3600200
Feb 6, 20251.39001.39001.39001.39001.3900-
Feb 5, 20251.39001.39001.39001.39001.3900-
Feb 4, 20251.39001.39001.39001.39001.3900-
Feb 3, 20251.39001.39001.39001.39001.390014,600
Jan 31, 20251.42001.42001.42001.42001.4200600
Jan 30, 20251.42001.42001.42001.42001.4200400
Jan 29, 20251.39001.39001.39001.39001.3900300
Jan 28, 20251.40001.40001.40001.40001.4000400
Jan 27, 20251.39001.39001.39001.39001.3900-
Jan 24, 20251.39001.39001.39001.39001.39001,400
Jan 23, 20251.42001.42001.42001.42001.4200-
Jan 22, 20251.42001.42001.42001.42001.4200-
Jan 21, 20251.42001.42001.42001.42001.42001,900
Jan 20, 20251.49001.49001.49001.49001.4900-
Jan 17, 20251.49001.49001.49001.49001.4900700
Jan 16, 20251.49001.49001.49001.49001.4900-
Jan 15, 20251.49001.49001.49001.49001.4900-
Jan 14, 20251.49001.49001.49001.49001.49001,600
Jan 13, 20251.51001.51001.51001.51001.5100100
Jan 10, 20251.57001.57001.57001.57001.5700-
Jan 9, 20251.57001.57001.57001.57001.5700400
Jan 8, 20251.58001.58001.58001.58001.5800100
Jan 7, 20251.50001.50001.50001.50001.50001,400
Jan 6, 20251.52001.52001.52001.52001.5200400
Jan 3, 20251.52001.52001.52001.52001.5200200
Jan 2, 20251.51001.51001.51001.51001.51006,200
Dec 30, 20241.65001.65001.65001.65001.6500-
Dec 27, 20241.65001.65001.65001.65001.65006,000
Dec 26, 20241.50001.50001.50001.50001.50001,700
Dec 23, 20241.51001.51001.51001.51001.51001,000
Dec 20, 20241.55001.55001.55001.55001.5500100
Dec 19, 20241.53001.53001.53001.53001.5300200
Dec 18, 20241.53001.53001.53001.53001.5300100
Dec 17, 20241.55001.55001.55001.55001.5500500
Dec 16, 20241.55001.55001.55001.55001.5500300
Dec 13, 20241.55001.55001.55001.55001.55001,700
Dec 12, 20241.65001.65001.65001.65001.6500-
Dec 11, 20241.65001.65001.65001.65001.6500100
Dec 10, 20241.64001.64001.64001.64001.6400200
Dec 9, 20241.64001.64001.64001.64001.6400400
Dec 6, 20241.72001.72001.72001.72001.7200900
Dec 5, 20241.73001.73001.73001.73001.7300300
Dec 4, 20241.71001.71001.71001.71001.7100-
Dec 3, 20241.71001.71001.71001.71001.71003,300
Dec 2, 20241.81001.81001.81001.81001.8100800
Nov 29, 20241.79001.79001.79001.79001.7900100
Nov 28, 20241.76001.76001.76001.76001.7600-
Nov 27, 20241.76001.76001.76001.76001.7600-
Nov 26, 20241.76001.76001.76001.76001.7600200
Nov 25, 20241.75001.75001.75001.75001.7500600
Nov 22, 20241.77001.77001.77001.77001.77005,200
Nov 21, 20241.81001.81001.81001.81001.8100100
Nov 19, 20241.81001.81001.81001.81001.8100300
Nov 18, 20241.80001.80001.80001.80001.8000600
Nov 14, 20241.92001.92001.92001.92001.92001,300
Nov 13, 20241.96001.96001.96001.96001.9600-
Nov 12, 20241.96001.96001.96001.96001.96001,700
Nov 11, 20242.00002.00002.00002.00002.0000200
Nov 8, 20242.08002.08002.08002.08002.0800-
Nov 7, 20242.08002.08002.08002.08002.08003,000
Nov 6, 20242.07002.07002.07002.07002.07001,000
Nov 5, 20242.05002.05002.05002.05002.0500100
Nov 4, 20242.06002.06002.06002.06002.0600200
Nov 1, 20242.01002.01002.01002.01002.01002,500
Oct 31, 20242.03002.03002.03002.03002.0300700
Oct 30, 20242.04002.04002.04002.04002.0400-
Oct 29, 20242.04002.04002.04002.04002.0400300
Oct 28, 20242.01002.01002.01002.01002.0100500
Oct 25, 20242.02002.02002.02002.02002.0200200
Oct 24, 20242.04002.04002.04002.04002.04001,500
Oct 23, 20242.04002.04002.04002.04002.04001,500
Oct 22, 20242.07002.07002.07002.07002.07002,100
Oct 21, 20242.08002.08002.08002.08002.08002,700
Oct 18, 20242.14002.14002.14002.14002.1400900
Oct 17, 20242.17002.17002.17002.17002.1700500
Oct 16, 20242.16002.16002.16002.16002.1600400
Oct 15, 20242.17002.17002.17002.17002.1700100
Oct 14, 20242.16002.16002.16002.16002.16001,200
Oct 11, 20242.17002.17002.17002.17002.17001,900
Oct 10, 20242.20002.20002.20002.20002.2000900
Oct 9, 20242.21002.21002.21002.21002.2100800
Oct 8, 20242.21002.21002.21002.21002.2100900
Oct 7, 20242.49002.49002.49002.49002.4900-
Oct 4, 20242.49002.49002.49002.49002.49003,500
Oct 3, 20242.50002.50002.50002.50002.50002,400
Oct 2, 20242.55002.73002.55002.73002.7300200
Oct 1, 20242.73002.80002.63002.69002.69002,500
Sep 30, 20242.71002.73002.70002.73002.7300500
Sep 27, 20242.64002.77002.58002.77002.77001,800
Sep 26, 20242.68002.91002.63002.73002.730011,200
Sep 25, 20242.68002.68002.64002.64002.6400200
Sep 24, 20242.65002.65002.63002.63002.63001,000
Sep 23, 20242.65002.68002.65002.66002.6600600
Sep 20, 20242.65002.65002.65002.65002.6500-
Sep 19, 20242.76002.76002.65002.65002.6500600
Sep 18, 20242.68002.72002.68002.72002.72001,200
Sep 17, 20242.76002.76002.65002.65002.6500300
Sep 16, 20242.82002.83002.81002.81002.8100500
Sep 13, 20242.77002.79002.77002.77002.77001,400
Sep 12, 20242.65002.65002.65002.65002.6500100
Sep 11, 20242.64002.65002.64002.65002.6500300
Sep 10, 20242.72002.72002.64002.64002.64001,800
Sep 9, 20242.73002.73002.73002.73002.73001,700
Sep 6, 20242.79002.80002.71002.72002.7200500
Sep 5, 20242.74002.74002.72002.72002.72001,200
Sep 4, 20242.72002.72002.72002.72002.7200100
Sep 3, 20242.72002.72002.69002.72002.7200300
Sep 2, 20242.74002.74002.72002.72002.7200400
Aug 30, 20242.72002.85002.72002.76002.7600700
Aug 29, 20242.72002.75002.72002.75002.75001,300
Aug 28, 20242.74002.75002.71002.75002.7500600
Aug 27, 20242.74002.74002.74002.74002.7400100
Aug 26, 20242.80002.80002.80002.80002.8000100
Aug 23, 20242.65002.88002.58002.88002.880017,900
Aug 22, 20242.83002.83002.71002.71002.71002,300
Aug 21, 20242.88002.88002.75002.85002.85006,200
Aug 20, 20242.67002.88002.67002.88002.88003,500
Aug 19, 20242.70002.70002.61002.67002.67001,500
Aug 16, 20242.72002.72002.62002.70002.70001,700
Aug 15, 20242.89002.89002.79002.79002.7900700
Aug 14, 20242.85002.88002.85002.85002.85002,300
Aug 13, 20242.93003.00002.93003.00003.00006,100
Aug 12, 20242.90002.94002.84002.94002.94002,900
Aug 9, 20242.98003.05002.87002.95002.95009,700
Aug 8, 20242.86002.90002.84002.84002.84001,900
Aug 7, 20242.94002.98002.80002.84002.840014,900
Aug 6, 20242.91003.07002.78002.89002.890015,200
Aug 5, 20243.27003.45002.80002.97002.970036,900
Aug 2, 20243.00003.10002.84003.08003.080017,000
Aug 1, 20243.03003.50002.94003.05003.050038,800
Jul 31, 20243.06003.12002.90003.04003.040012,500
Jul 30, 20242.80003.06002.80003.05003.050043,100
Jul 29, 20243.15003.80002.77002.77002.770079,900
Jul 26, 20242.40003.37002.40003.09003.0900108,700
Jul 25, 20242.38002.53002.38002.40002.40004,400
Jul 24, 20242.32002.53002.32002.37002.370010,200
Jul 23, 20242.33002.35002.31002.32002.32001,000
Jul 22, 20242.35002.35002.31002.31002.31004,400
Jul 19, 20242.36002.36002.35002.35002.3500400
Jul 18, 20242.42002.42002.36002.36002.3600900
Jul 17, 20242.44002.45002.41002.41002.41001,100
Jul 16, 20242.44002.44002.44002.44002.4400300
Jul 15, 20242.45002.49002.43002.48002.48006,200
Jul 12, 20242.52002.52002.40002.47002.47003,600
Jul 11, 20242.67002.74002.50002.52002.52008,900
Jul 10, 20242.30002.84002.30002.67002.670054,000
Jul 9, 20242.28002.30002.27002.29002.29001,600
Jul 8, 20242.29002.29002.29002.29002.2900200
Jul 5, 20242.26002.26002.23002.23002.2300700
Jul 4, 20242.22002.22002.22002.22002.22002,000
Jul 3, 20242.27002.27002.22002.22002.22001,100
Jul 2, 20242.28002.31002.28002.30002.30001,000
Jul 1, 20242.24002.26002.20002.20002.20002,000
Jun 28, 20242.15002.17002.15002.17002.1700200
Jun 27, 20242.18002.18002.18002.18002.1800-
Jun 26, 20242.19002.19002.18002.18002.1800200
Jun 25, 20242.15002.18002.15002.16002.16003,500
Jun 24, 20242.22002.24002.22002.24002.2400200
Jun 21, 20242.19002.22002.19002.22002.2200200
Jun 20, 20242.20002.20002.19002.19002.1900200
Jun 19, 20242.22002.22002.16002.16002.16003,200
Jun 18, 20242.24002.24002.21002.21002.2100900
Jun 17, 20242.25002.35002.21002.28002.28007,000
Jun 14, 20242.22002.22002.21002.21002.2100500
Jun 13, 20242.22002.22002.22002.22002.2200400
Jun 12, 20242.22002.22002.22002.22002.2200100
Jun 11, 20242.23002.23002.23002.23002.2300700
Jun 10, 20242.23002.23002.23002.23002.2300300
Jun 7, 20242.21002.21002.18002.20002.20002,000
Jun 6, 20242.26002.26002.20002.21002.21003,300
Jun 5, 20242.30002.30002.29002.29002.2900600
Jun 4, 20242.37002.37002.26002.28002.28001,500
Jun 3, 20242.38002.39002.38002.39002.3900900
May 31, 20242.38002.38002.38002.38002.3800100
May 29, 20242.43002.43002.37002.37002.3700800
May 28, 20242.45002.45002.44002.44002.4400200
May 27, 20242.49002.49002.45002.45002.45001,500
May 24, 20242.46002.51002.46002.51002.5100400
May 23, 20242.48002.48002.43002.44002.44001,300
May 22, 20242.55002.57002.55002.57002.57001,300
May 21, 20242.53002.54002.53002.54002.54001,500
May 20, 20242.50002.52002.48002.52002.52001,300
May 17, 20242.51002.51002.50002.50002.5000300
May 16, 20242.51002.51002.51002.51002.5100100
May 15, 20242.52002.52002.50002.51002.51001,200
May 14, 20242.62002.62002.51002.51002.5100400
May 13, 20242.52002.52002.52002.52002.5200600
May 10, 20242.52002.52002.52002.52002.52002,400
May 9, 20242.57002.60002.55002.56002.56002,200
May 8, 20242.78002.78002.37002.50002.50006,100
May 7, 20242.86002.93002.78002.78002.78004,400
May 6, 20242.88002.90002.86002.90002.90003,900
May 3, 20243.15003.18002.86002.86002.860032,100
May 2, 20242.90003.18002.87002.96002.960068,700
Apr 30, 20242.75002.94002.73002.94002.940021,200
Apr 29, 20242.60002.96002.53002.72002.720016,400
Apr 26, 20242.62002.63002.50002.59002.59002,400
Apr 25, 20242.53002.54002.50002.54002.5400800
Apr 24, 20242.63002.63002.63002.63002.6300-
Apr 23, 20242.54002.63002.54002.63002.63004,000
Apr 22, 20242.61002.61002.61002.61002.61003,100
Apr 19, 20242.74002.74002.67002.67002.67001,300
Apr 18, 20242.61002.61002.51002.51002.51001,400
Apr 17, 20242.60002.80002.60002.61002.61003,700
Apr 16, 20242.57002.87002.50002.54002.54002,300
Apr 15, 20242.74002.74002.74002.74002.7400-
Apr 12, 20242.82002.85002.60002.74002.740022,900
Apr 11, 20242.87002.90002.84002.84002.84001,300
Apr 10, 20242.93002.93002.86002.86002.86005,400