Cia Tecidos Santanense (CTSA3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.35135135135 | 2.22 | 2.35 | 2.16 | 2360 | 2.23847458 | CS |
| 4 | -0.29 | -11.6935483871 | 2.48 | 2.51 | 2.16 | 1295 | 2.27373984 | CS |
| 12 | -0.86 | -28.1967213115 | 3.05 | 3.18 | 2.16 | 4796 | 2.79615997 | CS |
| 26 | -2.79 | -56.0240963855 | 4.98 | 6.05 | 2.16 | 9541 | 4.19209095 | CS |
| 52 | -2.3 | -51.2249443207 | 4.49 | 8.05 | 2.05 | 18810 | 4.86075534 | CS |
| 156 | -46.13 | -95.4677152318 | 48.32 | 56.8 | 1.35 | 32013 | 26.39721945 | CS |
| 260 | -73.01 | -97.0877659574 | 75.2 | 160 | 1.35 | 31750 | 36.98583926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 2.19 | 0.03 | 1.39 | 2.2 | 2.2 | 2.19 | 200 |
| 1718832540 | 2.16 | -0.05 | -2.26 | 2.22 | 2.22 | 2.16 | 3200 |
| 1718746200 | 2.21 | -0.07 | -3.07 | 2.24 | 2.24 | 2.21 | 900 |
| 1718659800 | 2.2799999 | 0.07 | 3.17 | 2.25 | 2.35 | 2.21 | 7000 |
| 1718400600 | 2.21 | -0.03 | -1.34 | 2.22 | 2.22 | 2.21 | 500 |
| 1718314200 | 2.24 | 0.02 | 0.90 | 2.22 | 2.24 | 2.22 | 200 |
| 1718227800 | 2.22 | -0.01 | -0.45 | 2.22 | 2.22 | 2.22 | 100 |
| 1718141400 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 700 |
| 1718055000 | 2.23 | 0.03 | 1.36 | 2.23 | 2.23 | 2.23 | 300 |
| 1717795800 | 2.2 | -0.01 | -0.45 | 2.21 | 2.21 | 2.18 | 2000 |
| 1717709400 | 2.21 | -0.08 | -3.49 | 2.2599999 | 2.2599999 | 2.2 | 2900 |
| 1717622940 | 2.29 | 0.01 | 0.44 | 2.3 | 2.3 | 2.29 | 600 |
| 1717536600 | 2.2799999 | -0.1 | -4.20 | 2.37 | 2.37 | 2.2599999 | 1100 |
| 1717450200 | 2.38 | 0 | 0.00 | 2.38 | 2.39 | 2.38 | 800 |
| 1717191000 | 2.38 | 0.01 | 0.42 | 2.38 | 2.38 | 2.38 | 100 |
| 1717018140 | 2.37 | -0.07 | -2.87 | 2.43 | 2.43 | 2.37 | 800 |
| 1716931740 | 2.44 | -0.01 | -0.41 | 2.45 | 2.45 | 2.44 | 200 |
| 1716845340 | 2.45 | -0.06 | -2.39 | 2.49 | 2.49 | 2.45 | 1500 |
| 1716586200 | 2.5099999 | 0.07 | 2.87 | 2.46 | 2.5099999 | 2.46 | 400 |
| 1716499800 | 2.44 | -0.13 | -5.06 | 2.48 | 2.48 | 2.43 | 1300 |
| 1716413340 | 2.57 | 0.02 | 0.78 | 2.55 | 2.57 | 2.55 | 1300 |
| 1716327000 | 2.55 | 0.04 | 1.59 | 2.5299999 | 2.55 | 2.5299999 | 1400 |
| 1716240600 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.52 | 2.48 | 1000 |
| 1715981400 | 2.5 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.5 | 300 |
| 1715895000 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 100 |
| 1715808600 | 2.5099999 | 0 | 0.00 | 2.52 | 2.52 | 2.5 | 1200 |
| 1715722200 | 2.5099999 | -0.01 | -0.40 | 2.62 | 2.62 | 2.5099999 | 400 |
| 1715635800 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 600 |
| 1715376600 | 2.52 | -0.03 | -1.18 | 2.52 | 2.52 | 2.52 | 2400 |
| 1715290140 | 2.55 | 0.05 | 2.00 | 2.57 | 2.6 | 2.55 | 1900 |
| 1715203800 | 2.5 | -0.28 | -10.07 | 2.7799999 | 2.7799999 | 2.37 | 5300 |
| 1715117400 | 2.7799999 | -0.12 | -4.14 | 2.86 | 2.93 | 2.7799999 | 4000 |
| 1715031000 | 2.9 | 0.04 | 1.40 | 2.88 | 2.9 | 2.86 | 3900 |
| 1714771800 | 2.86 | -0.09 | -3.05 | 3.15 | 3.18 | 2.86 | 32100 |
| 1714685400 | 2.95 | 0.01 | 0.34 | 2.9 | 3.18 | 2.87 | 67300 |
| 1714512600 | 2.94 | 0.22 | 8.09 | 2.75 | 2.94 | 2.73 | 21200 |
| 1714426200 | 2.72 | 0.13 | 5.02 | 2.6 | 2.96 | 2.5299999 | 16400 |
| 1714167000 | 2.59 | 0.06 | 2.37 | 2.62 | 2.63 | 2.5 | 2400 |
| 1714080540 | 2.5299999 | -0.1 | -3.80 | 2.5299999 | 2.54 | 2.5 | 600 |
| 1713994200 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1713907800 | 2.63 | 0.02 | 0.77 | 2.54 | 2.63 | 2.54 | 4000 |
| 1713821340 | 2.61 | -0.06 | -2.25 | 2.61 | 2.61 | 2.61 | 3100 |
| 1713562200 | 2.67 | 0.16 | 6.37 | 2.74 | 2.74 | 2.67 | 1300 |
| 1713475800 | 2.5099999 | -0.1 | -3.83 | 2.61 | 2.61 | 2.5099999 | 1400 |
| 1713389400 | 2.61 | 0.07 | 2.76 | 2.6 | 2.8 | 2.6 | 3700 |
| 1713302940 | 2.54 | -0.2 | -7.30 | 2.57 | 2.87 | 2.5 | 2300 |
| 1713216600 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1712957400 | 2.74 | -0.1 | -3.52 | 2.82 | 2.85 | 2.6 | 22900 |
| 1712870940 | 2.84 | -0.03 | -1.05 | 2.87 | 2.9 | 2.84 | 1300 |
| 1712784540 | 2.87 | -0.06 | -2.05 | 2.93 | 2.93 | 2.86 | 5300 |
| 1712698140 | 2.93 | -0.01 | -0.34 | 2.98 | 2.98 | 2.92 | 3200 |
| 1712611740 | 2.94 | 0 | 0.00 | 3.0299999 | 3.0299999 | 2.91 | 700 |
| 1712352600 | 2.94 | -0.06 | -2.00 | 3 | 3 | 2.94 | 1000 |
| 1712266140 | 3 | -0.02 | -0.66 | 3.0099999 | 3.0099999 | 3 | 300 |
| 1712179740 | 3.02 | -0.04 | -1.31 | 3.08 | 3.09 | 3.0099999 | 2900 |
| 1712093400 | 3.06 | -0.03 | -0.97 | 3.09 | 3.09 | 3.06 | 100 |
| 1712006940 | 3.09 | 0.06 | 1.98 | 3.0099999 | 3.09 | 2.81 | 12000 |
| 1711661400 | 3.0299999 | -0.04 | -1.30 | 3.05 | 3.05 | 3.0099999 | 9900 |
| 1711574940 | 3.07 | 0.05 | 1.66 | 3.07 | 3.07 | 3.07 | 100 |
| 1711488540 | 3.02 | -0.03 | -0.98 | 3.04 | 3.09 | 3.02 | 500 |
| 1711402140 | 3.05 | 0 | 0.00 | 3.05 | 3.06 | 3.05 | 3400 |
| 1711143000 | 3.05 | 0.02 | 0.66 | 3.02 | 3.14 | 3.02 | 2000 |
| 1711056600 | 3.0299999 | -0.01 | -0.33 | 3.08 | 3.08 | 3.0299999 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
