Cia Tecidos Santanense (CTSA4F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721770140 | 1.03 | 0.02 | 1.98 | 1.04 | 1.1 | 1 | 64698 |
| 1721683800 | 1.01 | 0.02 | 2.02 | 1 | 1.05 | 1 | 143012 |
| 1721424600 | 0.99 | -0.04 | -3.88 | 1.06 | 1.06 | 0.99 | 262438 |
| 1721338200 | 1.03 | -0.02 | -1.90 | 1.04 | 1.07 | 1.02 | 35435 |
| 1721251800 | 1.05 | 0 | 0.00 | 1.05 | 1.09 | 1.02 | 43555 |
| 1721165340 | 1.05 | -0.04 | -3.67 | 1.09 | 1.09 | 1.05 | 71750 |
| 1721079000 | 1.09 | 0.03 | 2.83 | 1.06 | 1.09 | 1 | 32033 |
| 1720819800 | 1.06 | -0.03 | -2.75 | 1.12 | 1.12 | 1.05 | 717 |
| 1720733400 | 1.09 | 0.01 | 0.93 | 1.1399999 | 1.23 | 1.07 | 1540 |
| 1720647000 | 1.08 | 0.26 | 31.71 | 0.83 | 1.15 | 0.83 | 3670 |
| 1720560540 | 0.8199999 | -0.02 | -2.38 | 0.85 | 0.88 | 0.8199999 | 245 |
| 1720474200 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.86 | 0.8199999 | 886 |
| 1720215000 | 0.8199999 | -0.05 | -5.75 | 0.86 | 0.86 | 0.8199999 | 4858 |
| 1720128540 | 0.87 | -0.01 | -1.14 | 0.86 | 0.9 | 0.84 | 445 |
| 1720042200 | 0.88 | 0.05 | 6.02 | 0.84 | 0.89 | 0.81 | 234 |
| 1719955800 | 0.83 | 0.03 | 3.75 | 0.81 | 0.84 | 0.81 | 239 |
| 1719869400 | 0.8 | -0.01 | -1.23 | 0.89 | 0.89 | 0.79 | 477 |
| 1719610200 | 0.81 | -0.03 | -3.57 | 0.85 | 0.85 | 0.8 | 372 |
| 1719523800 | 0.84 | 0.03 | 3.70 | 0.81 | 0.88 | 0.8 | 465 |
| 1719437400 | 0.81 | -0.02 | -2.41 | 0.84 | 0.84 | 0.81 | 638 |
| 1719351000 | 0.83 | -0.01 | -1.19 | 0.85 | 0.85 | 0.8199999 | 637 |
| 1719264600 | 0.84 | -0.02 | -2.33 | 0.85 | 0.86 | 0.83 | 615 |
| 1719005400 | 0.86 | -0.03 | -3.37 | 0.88 | 0.88 | 0.84 | 345 |
| 1718918940 | 0.89 | 0.02 | 2.30 | 0.88 | 0.89 | 0.86 | 237 |
| 1718832540 | 0.87 | -0.02 | -2.25 | 0.89 | 0.9 | 0.85 | 489 |
| 1718746200 | 0.89 | -0.03 | -3.26 | 0.92 | 0.96 | 0.89 | 438 |
| 1718659800 | 0.92 | 0 | 0.00 | 0.96 | 1.01 | 0.91 | 558 |
| 1718400600 | 0.92 | -0.01 | -1.08 | 0.94 | 0.95 | 0.92 | 326 |
| 1718314200 | 0.93 | -0.02 | -2.11 | 0.94 | 0.96 | 0.91 | 361 |
| 1718227800 | 0.95 | -0.01 | -1.04 | 0.99 | 0.99 | 0.95 | 321 |
| 1718141400 | 0.96 | -0.02 | -2.04 | 0.99 | 1 | 0.96 | 193 |
| 1718055000 | 0.98 | -0.04 | -3.92 | 1.03 | 1.03 | 0.96 | 441 |
| 1717795800 | 1.02 | -0.02 | -1.92 | 1.04 | 1.09 | 1.01 | 357 |
| 1717709400 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.01 | 168 |
| 1717622940 | 1.03 | -0.04 | -3.74 | 1.08 | 1.08 | 1 | 409 |
| 1717536600 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.01 | 252 |
| 1717450200 | 1.09 | 0.06 | 5.83 | 1.04 | 1.1 | 1.04 | 477 |
| 1717191000 | 1.03 | -0.08 | -7.21 | 1.11 | 1.1399999 | 1.03 | 480 |
| 1717018140 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.15 | 1.11 | 459 |
| 1716931740 | 1.1399999 | -0.03 | -2.56 | 1.1299999 | 1.17 | 1.1299999 | 303 |
| 1716845340 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.03 | 229 |
| 1716586200 | 1.2 | 0 | 0.00 | 1.18 | 1.24 | 1.18 | 234 |
| 1716499800 | 1.2 | -0.04 | -3.23 | 1.25 | 1.25 | 1.17 | 243 |
| 1716413340 | 1.24 | -0.03 | -2.36 | 1.25 | 1.27 | 1.16 | 839 |
| 1716327000 | 1.27 | -0.01 | -0.78 | 1.28 | 1.28 | 1.25 | 357 |
| 1716240600 | 1.28 | 0.03 | 2.40 | 1.26 | 1.29 | 1.25 | 142 |
| 1715981400 | 1.25 | -0.06 | -4.58 | 1.27 | 1.28 | 1.25 | 841 |
| 1715895000 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.26 | 232 |
| 1715808600 | 1.31 | 0 | 0.00 | 1.28 | 1.31 | 1.26 | 109 |
| 1715722200 | 1.31 | 0.01 | 0.77 | 1.32 | 1.32 | 1.25 | 193 |
| 1715635800 | 1.3 | -0.06 | -4.41 | 1.37 | 1.37 | 1.3 | 1651 |
| 1715376600 | 1.36 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3 | 1915 |
| 1715290140 | 1.36 | 0.01 | 0.74 | 1.3899999 | 1.4 | 1.36 | 253 |
| 1715203800 | 1.35 | -0.21 | -13.46 | 1.58 | 1.58 | 1.35 | 822 |
| 1715117400 | 1.56 | -0.02 | -1.27 | 1.58 | 1.59 | 1.56 | 204 |
| 1715031000 | 1.58 | 0 | 0.00 | 1.53 | 1.58 | 1.53 | 7348 |
| 1714771800 | 1.58 | 0.05 | 3.27 | 1.56 | 1.69 | 1.43 | 819 |
| 1714685400 | 1.53 | 0 | 0.00 | 1.54 | 1.7 | 1.53 | 15933 |
| 1714512600 | 1.53 | 0.15 | 10.87 | 1.4 | 1.53 | 1.33 | 1556 |
| 1714426200 | 1.3799999 | 0.12 | 9.52 | 1.27 | 1.43 | 1.24 | 894 |
| 1714167000 | 1.26 | 0.01 | 0.80 | 1.24 | 1.26 | 1.24 | 61 |
| 1714080540 | 1.25 | -0.04 | -3.10 | 1.32 | 1.32 | 1.24 | 648 |
| 1713994200 | 1.29 | -0.03 | -2.27 | 1.42 | 1.42 | 1.29 | 316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
