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

São Paulo - Delayed Quote BRL

Companhia Tecidos Santanense Ltda. (CTSA4.SA)

Compare
0.7100
+0.0100
+(1.43%)
At close: April 10 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.71000.71000.71000.71000.7100600
Apr 9, 20250.70000.70000.70000.70000.7000800
Apr 8, 20250.71000.71000.71000.71000.7100100
Apr 7, 20250.73000.73000.73000.73000.7300200
Apr 4, 20250.70000.70000.70000.70000.70001,400
Apr 3, 20250.70000.70000.70000.70000.70003,000
Apr 2, 20250.71000.71000.71000.71000.71001,400
Apr 1, 20250.71000.71000.71000.71000.7100900
Mar 31, 20250.73000.73000.73000.73000.7300500
Mar 28, 20250.73000.73000.73000.73000.7300300
Mar 27, 20250.71000.71000.71000.71000.71001,600
Mar 26, 20250.73000.73000.73000.73000.7300500
Mar 25, 20250.70000.70000.70000.70000.700013,400
Mar 24, 20250.71000.71000.71000.71000.71001,400
Mar 21, 20250.70000.70000.70000.70000.70008,600
Mar 20, 20250.70000.70000.70000.70000.700010,800
Mar 19, 20250.73000.73000.73000.73000.73004,400
Mar 18, 20250.73000.73000.73000.73000.73006,400
Mar 17, 20250.79000.79000.79000.79000.7900800
Mar 14, 20250.70000.70000.70000.70000.70007,600
Mar 13, 20250.80000.80000.80000.80000.8000100
Mar 12, 20250.80000.80000.80000.80000.8000500
Mar 11, 20250.80000.80000.80000.80000.8000500
Mar 10, 20250.82000.82000.82000.82000.8200100
Mar 7, 20250.83000.83000.83000.83000.83002,500
Mar 6, 20250.78000.78000.78000.78000.7800600
Mar 5, 20250.79000.79000.79000.79000.7900500
Feb 28, 20250.79000.79000.79000.79000.79006,800
Feb 27, 20250.81000.81000.81000.81000.81003,600
Feb 26, 20250.82000.82000.82000.82000.82001,500
Feb 25, 20250.84000.84000.84000.84000.8400600
Feb 24, 20250.86000.86000.86000.86000.8600500
Feb 21, 20250.86000.86000.86000.86000.8600200
Feb 20, 20250.89000.89000.89000.89000.8900200
Feb 19, 20250.93000.93000.93000.93000.9300-
Feb 18, 20250.93000.93000.93000.93000.93002,900
Feb 17, 20250.97000.97000.97000.97000.970017,900
Feb 14, 20250.84000.84000.84000.84000.84002,000
Feb 13, 20250.85000.85000.85000.85000.8500500
Feb 12, 20250.82000.82000.82000.82000.8200254,200
Feb 11, 20250.83000.83000.83000.83000.8300800
Feb 10, 20250.81000.81000.81000.81000.81005,600
Feb 7, 20250.95000.95000.95000.95000.950012,300
Feb 6, 20250.83000.83000.83000.83000.8300200
Feb 5, 20250.81000.81000.81000.81000.8100600
Feb 4, 20250.81000.81000.81000.81000.81005,100
Feb 3, 20250.84000.84000.84000.84000.8400300
Jan 31, 20250.83000.83000.83000.83000.83003,200
Jan 30, 20250.85000.85000.85000.85000.8500100
Jan 29, 20250.82000.82000.82000.82000.82001,400
Jan 28, 20250.82000.82000.82000.82000.8200300
Jan 27, 20250.83000.83000.83000.83000.8300800
Jan 24, 20250.86000.86000.86000.86000.8600400
Jan 23, 20250.88000.88000.88000.88000.88001,000
Jan 22, 20250.90000.90000.90000.90000.9000400
Jan 21, 20250.90000.90000.90000.90000.90001,800
Jan 20, 20250.90000.90000.90000.90000.9000500
Jan 17, 20250.90000.90000.90000.90000.90006,000
Jan 16, 20250.88000.88000.88000.88000.88004,400
Jan 15, 20250.87000.87000.87000.87000.87004,000
Jan 14, 20250.85000.85000.85000.85000.85001,000
Jan 13, 20250.87000.87000.87000.87000.8700600
Jan 10, 20250.79000.79000.79000.79000.7900900
Jan 9, 20250.83000.83000.83000.83000.8300800
Jan 8, 20250.74000.74000.74000.74000.74002,700
Jan 7, 20250.77000.77000.77000.77000.770013,500
Jan 6, 20250.78000.78000.78000.78000.78001,200
Jan 3, 20250.77000.77000.77000.77000.7700900
Jan 2, 20250.79000.79000.79000.79000.79001,400
Dec 30, 20240.80000.80000.80000.80000.8000400
Dec 27, 20240.79000.79000.79000.79000.790011,200
Dec 26, 20240.79000.79000.79000.79000.79008,400
Dec 23, 20240.79000.79000.79000.79000.790023,300
Dec 20, 20240.88000.88000.88000.88000.88005,300
Dec 19, 20240.89000.89000.89000.89000.890017,300
Dec 18, 20240.88000.88000.88000.88000.8800800
Dec 17, 20240.88000.88000.88000.88000.88003,300
Dec 16, 20240.88000.88000.88000.88000.88005,100
Dec 13, 20240.90000.90000.90000.90000.900014,000
Dec 12, 20240.95000.95000.95000.95000.9500600
Dec 11, 20240.99000.99000.99000.99000.9900100
Dec 10, 20240.95000.95000.95000.95000.95001,700
Dec 9, 20240.96000.96000.96000.96000.96002,100
Dec 6, 20240.97000.97000.97000.97000.97005,500
Dec 5, 20241.00001.00001.00001.00001.00001,400
Dec 4, 20241.00001.00001.00001.00001.00001,800
Dec 3, 20241.06001.06001.06001.06001.0600700
Dec 2, 20240.99000.99000.99000.99000.99001,400
Nov 29, 20240.98000.98000.98000.98000.98001,700
Nov 28, 20240.98000.98000.98000.98000.98003,500
Nov 27, 20241.04001.04001.04001.04001.0400200
Nov 26, 20241.09001.09001.09001.09001.0900700
Nov 25, 20241.03001.03001.03001.03001.03001,600
Nov 22, 20241.03001.03001.03001.03001.03001,300
Nov 21, 20241.02001.02001.02001.02001.02002,700
Nov 19, 20241.02001.02001.02001.02001.020013,500
Nov 18, 20241.00001.00001.00001.00001.0000200
Nov 14, 20241.08001.08001.08001.08001.0800700
Nov 13, 20241.05001.05001.05001.05001.0500300
Nov 12, 20241.13001.13001.13001.13001.1300400
Nov 11, 20241.09001.09001.09001.09001.0900700
Nov 8, 20241.14001.14001.14001.14001.1400300
Nov 7, 20241.03001.03001.03001.03001.0300400
Nov 6, 20241.01001.01001.01001.01001.01002,000
Nov 5, 20241.02001.02001.02001.02001.02004,800
Nov 4, 20241.03001.03001.03001.03001.0300400
Nov 1, 20241.06001.06001.06001.06001.060012,600
Oct 31, 20241.06001.06001.06001.06001.06008,200
Oct 30, 20241.05001.05001.05001.05001.05002,000
Oct 29, 20241.04001.04001.04001.04001.040019,000
Oct 28, 20241.04001.04001.04001.04001.04007,600
Oct 25, 20241.08001.08001.08001.08001.08002,200
Oct 24, 20241.10001.10001.10001.10001.10005,800
Oct 23, 20241.11001.11001.11001.11001.11009,100
Oct 22, 20241.13001.13001.13001.13001.13001,400
Oct 21, 20241.11001.11001.11001.11001.11008,300
Oct 18, 20241.11001.11001.11001.11001.11005,200
Oct 17, 20241.10001.10001.10001.10001.10004,600
Oct 16, 20241.01001.01001.01001.01001.010033,600
Oct 15, 20240.98000.98000.98000.98000.980035,800
Oct 14, 20241.02001.02001.02001.02001.020059,400
Oct 11, 20241.15001.15001.15001.15001.150014,200
Oct 10, 20241.17001.17001.17001.17001.17001,800
Oct 9, 20241.18001.18001.18001.18001.18003,600
Oct 8, 20241.19001.19001.19001.19001.19004,300
Oct 7, 20241.20001.20001.20001.20001.20008,200
Oct 4, 20241.22001.22001.22001.22001.220010,700
Oct 3, 20241.25001.25001.25001.25001.250017,000
Oct 2, 20241.32001.32001.28001.30001.300044,500
Oct 1, 20241.29001.32001.29001.31001.310015,000
Sep 30, 20241.31001.32001.27001.28001.280023,400
Sep 27, 20241.28001.33001.28001.29001.2900142,000
Sep 26, 20241.21001.38001.20001.31001.3100106,500
Sep 25, 20241.17001.22001.16001.22001.220048,200
Sep 24, 20241.14001.24001.13001.20001.200088,700
Sep 23, 20241.15001.19001.12001.12001.120019,500
Sep 20, 20241.16001.21001.14001.14001.140035,800
Sep 19, 20241.19001.21001.16001.16001.16007,800
Sep 18, 20241.19001.21001.16001.21001.210055,400
Sep 17, 20241.18001.19001.17001.19001.19001,400
Sep 16, 20241.18001.19001.17001.19001.19006,000
Sep 13, 20241.18001.20001.16001.19001.190051,600
Sep 12, 20241.18001.19001.15001.18001.180015,700
Sep 11, 20241.20001.22001.15001.20001.200051,400
Sep 10, 20241.23001.26001.17001.18001.180028,800
Sep 9, 20241.25001.28001.22001.22001.220045,200
Sep 6, 20241.31001.31001.24001.24001.240055,600
Sep 5, 20241.30001.31001.27001.31001.310034,300
Sep 4, 20241.27001.31001.23001.31001.310078,700
Sep 3, 20241.33001.33001.24001.26001.260070,700
Sep 2, 20241.38001.38001.30001.33001.330021,200
Aug 30, 20241.26001.39001.23001.39001.390066,000
Aug 29, 20241.29001.29001.21001.24001.240035,800
Aug 28, 20241.41001.44001.25001.25001.2500161,900
Aug 27, 20241.35001.47001.30001.47001.470054,500
Aug 26, 20241.30001.36001.30001.34001.34003,400
Aug 23, 20241.34001.36001.30001.33001.330017,200
Aug 22, 20241.36001.36001.30001.33001.330033,300
Aug 21, 20241.35001.36001.29001.35001.350038,600
Aug 20, 20241.30001.37001.30001.36001.360029,800
Aug 19, 20241.37001.37001.31001.34001.340010,900
Aug 16, 20241.38001.42001.33001.33001.330017,700
Aug 15, 20241.35001.40001.33001.37001.370066,400
Aug 14, 20241.38001.46001.35001.35001.350065,900
Aug 13, 20241.38001.48001.35001.38001.380086,800
Aug 12, 20241.37001.46001.37001.38001.380051,800
Aug 9, 20241.32001.42001.29001.40001.400062,700
Aug 8, 20241.30001.34001.29001.31001.310028,100
Aug 7, 20241.38001.38001.28001.29001.2900110,200
Aug 6, 20241.35001.39001.29001.35001.3500132,200
Aug 5, 20241.38001.43001.26001.32001.3200118,800
Aug 2, 20241.56001.56001.37001.39001.390073,000
Aug 1, 20241.56001.68001.44001.52001.5200195,200
Jul 31, 20241.65001.68001.51001.51001.510099,100
Jul 30, 20241.65001.87001.56001.61001.6100320,100
Jul 29, 20241.75002.14001.58001.61001.6100530,200
Jul 26, 20241.18001.80001.18001.75001.7500551,800
Jul 25, 20241.14001.21001.11001.17001.1700155,700
Jul 24, 20241.03001.19001.01001.15001.1500240,300
Jul 23, 20241.00001.07001.00001.01001.010027,900
Jul 22, 20241.00001.06000.99001.04001.040046,000
Jul 19, 20241.02001.06001.00001.00001.000040,400
Jul 18, 20241.04001.07001.03001.05001.050010,700
Jul 17, 20241.07001.09001.03001.04001.040025,300
Jul 16, 20241.08001.09001.03001.08001.080060,000
Jul 15, 20241.08001.10001.01001.09001.0900109,100
Jul 12, 20241.12001.12001.05001.06001.060058,900
Jul 11, 20241.17001.23001.07001.11001.1100160,500
Jul 10, 20240.85001.15000.85001.15001.1500312,000
Jul 9, 20240.84000.84000.82000.82000.82006,700
Jul 8, 20240.84000.84000.84000.84000.84002,400
Jul 5, 20240.83000.84000.81000.82000.82005,400
Jul 4, 20240.85000.85000.82000.83000.830017,400
Jul 3, 20240.84000.85000.83000.85000.85005,600
Jul 2, 20240.81000.84000.81000.84000.840013,600
Jul 1, 20240.80000.83000.80000.81000.81002,000
Jun 28, 20240.83000.83000.81000.82000.820010,400
Jun 27, 20240.80000.83000.80000.82000.82005,200
Jun 26, 20240.82000.84000.80000.80000.800011,700
Jun 25, 20240.83000.84000.80000.80000.800017,000
Jun 24, 20240.83000.85000.83000.85000.85007,200
Jun 21, 20240.85000.87000.84000.85000.850016,500
Jun 20, 20240.86000.89000.85000.85000.850015,200
Jun 19, 20240.90000.90000.84000.86000.860023,600
Jun 18, 20240.91000.95000.87000.90000.900033,800
Jun 17, 20240.91000.94000.91000.92000.92009,400
Jun 14, 20240.94000.94000.92000.93000.93006,100
Jun 13, 20240.96000.96000.90000.94000.940036,700
Jun 12, 20240.98000.98000.94000.95000.950013,100
Jun 11, 20240.98000.99000.96000.98000.98009,300
Jun 10, 20241.01001.01000.96000.98000.980031,700
Jun 7, 20241.04001.08001.00001.01001.010060,400
Jun 6, 20241.03001.05001.02001.02001.02007,500
Jun 5, 20241.03001.03001.00001.03001.03008,500
Jun 4, 20241.08001.08001.01001.05001.050041,000
Jun 3, 20241.07001.08001.03001.08001.080029,200
May 31, 20241.10001.10001.07001.09001.090018,800
May 29, 20241.13001.15001.10001.10001.100036,000
May 28, 20241.14001.16001.13001.14001.14006,700
May 27, 20241.18001.18001.12001.16001.160015,700
May 24, 20241.20001.22001.17001.18001.180011,900
May 23, 20241.19001.21001.19001.21001.21009,300
May 22, 20241.24001.27001.18001.19001.190036,200
May 21, 20241.26001.27001.25001.25001.25005,800
May 20, 20241.27001.28001.25001.25001.25002,900
May 17, 20241.26001.27001.24001.27001.270015,000
May 16, 20241.28001.28001.24001.26001.260010,300
May 15, 20241.28001.29001.25001.27001.270027,600
May 14, 20241.32001.32001.26001.27001.270023,800
May 13, 20241.34001.35001.29001.31001.310016,800
May 10, 20241.38001.38001.28001.33001.330031,400
May 9, 20241.35001.40001.33001.37001.370048,900
May 8, 20241.56001.56001.30001.37001.370065,100
May 7, 20241.57001.59001.54001.57001.57006,400
May 6, 20241.55001.63001.53001.58001.580030,700
May 3, 20241.57001.67001.51001.55001.550030,600
May 2, 20241.58001.71001.50001.55001.550095,400
Apr 30, 20241.38001.59001.35001.54001.540096,400
Apr 29, 20241.23001.49001.23001.37001.370093,400
Apr 26, 20241.24001.27001.23001.25001.250021,500
Apr 25, 20241.30001.30001.23001.24001.240024,000
Apr 24, 20241.32001.32001.29001.32001.320017,800
Apr 23, 20241.31001.36001.31001.35001.350011,700
Apr 22, 20241.32001.37001.31001.31001.310031,400
Apr 19, 20241.34001.38001.30001.30001.300022,000
Apr 18, 20241.36001.38001.32001.32001.320016,000
Apr 17, 20241.35001.39001.33001.36001.36007,800
Apr 16, 20241.35001.39001.33001.34001.340014,300
Apr 15, 20241.48001.48001.34001.35001.350029,300
Apr 12, 20241.50001.50001.46001.46001.460019,000
Apr 11, 20241.52001.52001.50001.50001.50003,800
Apr 10, 20241.51001.52001.48001.51001.510013,600