Cia Tecidos Norte Minas Coteminas (CTNM3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 8.49 | 0.98 | 13.05 | 8.49 | 8.49 | 8.49 | 10 |
| 1718746200 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1718659800 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1718400600 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1718314200 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 2 |
| 1718227800 | 7.51 | -0.04 | -0.53 | 7.51 | 7.51 | 7.51 | 3 |
| 1718141400 | 7.55 | 0.05 | 0.67 | 7.55 | 7.55 | 7.55 | 2 |
| 1718055000 | 7.5 | -0.5 | -6.25 | 7.5 | 7.5 | 7.5 | 39 |
| 1717795800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717709400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 3 |
| 1717622940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 99 |
| 1717536600 | 8 | 0 | 0.00 | 8 | 8.1 | 8 | 106 |
| 1717450200 | 8 | 1 | 14.29 | 7 | 8.28 | 6.86 | 757 |
| 1717191000 | 7 | -1 | -12.50 | 7 | 7 | 7 | 10 |
| 1717018140 | 8 | 1.14 | 16.62 | 7.7 | 8 | 7.7 | 20 |
| 1716931740 | 6.86 | -0.14 | -2.00 | 6.86 | 6.86 | 6.86 | 7 |
| 1716845340 | 7 | -0.1 | -1.41 | 7.02 | 7.2 | 7 | 73 |
| 1716586200 | 7.1 | 0.24 | 3.50 | 6.86 | 7.1 | 6.86 | 23 |
| 1716499800 | 6.86 | -0.75 | -9.86 | 7.56 | 7.56 | 6.47 | 446 |
| 1716413340 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 5 |
| 1716327000 | 7.61 | -0.23 | -2.93 | 7.85 | 7.85 | 7.61 | 65 |
| 1716240600 | 7.84 | -0.58 | -6.89 | 7.95 | 8.55 | 7.3 | 276 |
| 1715981400 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1715895000 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 7 |
| 1715808600 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1715722200 | 8.42 | -0.19 | -2.21 | 8.42 | 8.42 | 8.42 | 40 |
| 1715635800 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1715376600 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1715290200 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1715203800 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 1 |
| 1715117400 | 8.61 | 0.7 | 8.85 | 8.33 | 8.61 | 8.33 | 2 |
| 1715031000 | 7.91 | 0.1 | 1.28 | 7.82 | 7.91 | 7.82 | 3 |
| 1714771800 | 7.81 | -0.83 | -9.61 | 8 | 8 | 7.8 | 40 |
| 1714685400 | 8.64 | 0.09 | 1.05 | 8.64 | 8.64 | 8.64 | 1 |
| 1714512600 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1714426200 | 8.55 | 0.02 | 0.23 | 8.55 | 8.55 | 8.55 | 1 |
| 1714167000 | 8.53 | -0.08 | -0.93 | 8.53 | 8.53 | 8.53 | 3 |
| 1714080600 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1713994200 | 8.61 | 0.61 | 7.62 | 8.61 | 8.61 | 8.61 | 1 |
| 1713907800 | 8 | -0.65 | -7.51 | 8.01 | 8.01 | 8 | 12 |
| 1713821400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1713562200 | 8.65 | 0.41 | 4.98 | 8.34 | 8.65 | 8.34 | 7 |
| 1713475800 | 8.24 | 1.04 | 14.44 | 8.34 | 8.34 | 8.24 | 2 |
| 1713389400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1713303000 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1713216600 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1712957400 | 7.2 | -1.45 | -16.76 | 8.2 | 8.2 | 7.2 | 67 |
| 1712870940 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1712784540 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.2 | 5 |
| 1712698140 | 8.6 | 0.15 | 1.78 | 8.4 | 8.6 | 8.3 | 29 |
| 1712611740 | 8.45 | 0.05 | 0.60 | 8.5 | 8.5 | 8.45 | 9 |
| 1712352600 | 8.4 | -0.1 | -1.18 | 8.5 | 8.5 | 8.4 | 2 |
| 1712266140 | 8.5 | -0.17 | -1.96 | 8.67 | 8.67 | 8.5 | 16 |
| 1712179740 | 8.67 | -0.01 | -0.12 | 8.67 | 8.67 | 8.67 | 1 |
| 1712093400 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 9 |
| 1712006940 | 8.68 | 0.38 | 4.58 | 8.3 | 8.68 | 8.3 | 305 |
| 1711661400 | 8.3 | 0.15 | 1.84 | 8.26 | 8.33 | 7.12 | 107 |
| 1711574940 | 8.15 | 0.15 | 1.88 | 8.26 | 8.27 | 7 | 49 |
| 1711488540 | 8 | 0 | 0.00 | 7.81 | 8.26 | 7.7 | 23 |
| 1711402140 | 8 | -0.37 | -4.42 | 8 | 8 | 7.8 | 64 |
| 1711143000 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 2 |
| 1711056600 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.3699999 | 8.33 | 11 |
| 1710970200 | 8.33 | 0.03 | 0.36 | 8.33 | 8.33 | 8.33 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
