Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Miscellaneous
BOV
Cia Tecidos Santanense (CTSA3F)
Cia Tecidos Santanense (CTSA3F) Historical

CTSA3F Cia Tecidos Santanense

2.21

0.00 (0.00%)

Jun 17 2024 - Closed

Delayed by 15 minutes

CTSA3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	2.18	-0.05	-2.24%	2.24	2.25	2.18	60
Jun 13 2024	2.23	-0.03	-1.33%	2.26	2.26	2.22	62
Jun 12 2024	2.26	0.06	2.73%	2.21	2.26	2.21	80
Jun 11 2024	2.20	0.14	6.80%	2.10	2.23	2.10	60
Jun 10 2024	2.06	-0.13	-5.94%	2.14	2.25	2.04	45
Jun 07 2024	2.19	-0.06	-2.67%	2.22	2.23	2.18	261
Jun 06 2024	2.25	-0.17	-7.02%	2.43	2.43	2.25	61
Jun 05 2024	2.42	0.08	3.42%	2.25	2.43	2.25	42
Jun 04 2024	2.34	-0.05	-2.09%	2.36	2.36	2.34	36
Jun 03 2024	2.39	0.02	0.84%	2.35	2.39	2.35	35
May 31 2024	2.37	-0.04	-1.66%	2.41	2.41	2.37	62
May 29 2024	2.41	-0.04	-1.63%	2.41	2.45	2.41	53
May 28 2024	2.45	0.02	0.82%	2.42	2.48	2.42	42
May 27 2024	2.43	-0.08	-3.19%	2.42	2.43	2.42	52
May 24 2024	2.51	0.07	2.87%	2.35	2.51	2.35	124
May 23 2024	2.44	-0.08	-3.17%	2.57	2.57	2.42	248
May 22 2024	2.52	0.06	2.44%	2.52	2.56	2.48	146
May 21 2024	2.46	-0.05	-1.99%	2.45	2.48	2.43	89
May 20 2024	2.51	-0.05	-1.95%	2.52	2.55	2.48	109
May 17 2024	2.56	0.02	0.79%	2.48	2.56	2.48	20
May 16 2024	2.54	0.00	0.00%	2.45	2.54	2.44	115
May 15 2024	2.54	0.02	0.79%	2.54	2.54	2.50	68
May 14 2024	2.52	0.04	1.61%	2.49	2.69	2.47	41
May 13 2024	2.48	-0.04	-1.59%	2.53	2.53	2.47	87
May 10 2024	2.52	-0.01	-0.40%	2.54	2.65	2.52	165
May 09 2024	2.53	0.03	1.20%	2.60	2.67	2.53	69
May 08 2024	2.50	-0.44	-14.97%	2.72	2.80	2.50	361
May 07 2024	2.94	0.19	6.91%	2.76	2.94	2.76	86
May 06 2024	2.75	-0.38	-12.14%	2.73	3.14	2.73	308
May 03 2024	3.13	0.22	7.56%	2.92	3.15	2.71	181
May 02 2024	2.91	-0.02	-0.68%	2.94	3.50	2.71	869
Apr 30 2024	2.93	0.20	7.33%	2.72	2.95	2.69	207
Apr 29 2024	2.73	0.12	4.60%	2.59	3.00	2.52	385
Apr 26 2024	2.61	0.10	3.98%	2.62	2.62	2.54	57
Apr 25 2024	2.51	0.00	0.00%	2.52	2.52	2.51	26
Apr 24 2024	2.51	-0.01	-0.40%	2.53	2.53	2.50	160
Apr 23 2024	2.52	-0.11	-4.18%	2.48	2.65	2.48	60
Apr 22 2024	2.63	0.08	3.14%	2.51	2.65	2.50	413
Apr 19 2024	2.55	-0.04	-1.54%	2.51	2.84	2.51	135
Apr 18 2024	2.59	0.04	1.57%	2.61	2.90	2.59	141
Apr 17 2024	2.55	-0.01	-0.39%	2.57	2.89	2.55	243
Apr 16 2024	2.56	-0.15	-5.54%	2.65	2.88	2.51	603
Apr 15 2024	2.71	0.04	1.50%	2.68	3.00	2.61	144
Apr 12 2024	2.67	-0.25	-8.56%	2.86	2.98	2.66	390
Apr 11 2024	2.92	0.04	1.39%	2.89	2.92	2.85	176
Apr 10 2024	2.88	-0.15	-4.95%	3.04	3.09	2.88	288
Apr 09 2024	3.03	-0.09	-2.88%	3.08	3.08	2.96	177
Apr 08 2024	3.12	0.23	7.96%	2.90	3.55	2.81	388
Apr 05 2024	2.89	-0.13	-4.30%	3.01	3.20	2.81	147
Apr 04 2024	3.02	0.18	6.34%	2.96	3.20	2.84	100
Apr 03 2024	2.84	-0.04	-1.39%	3.09	3.09	2.81	185
Apr 02 2024	2.88	0.07	2.49%	2.80	3.09	2.80	94
Apr 01 2024	2.81	-0.26	-8.47%	2.96	3.07	2.81	328
Mar 28 2024	3.07	0.01	0.33%	3.06	3.07	3.01	37
Mar 27 2024	3.06	-0.01	-0.33%	3.00	3.15	2.82	181
Mar 26 2024	3.07	0.06	1.99%	3.00	3.07	2.81	231
Mar 25 2024	3.01	-0.09	-2.90%	3.00	3.13	3.00	177
Mar 22 2024	3.10	0.06	1.97%	2.99	3.11	2.97	383
Mar 21 2024	3.04	0.06	2.01%	3.04	3.05	2.94	102
Mar 20 2024	2.98	-0.03	-1.00%	3.04	3.40	2.90	488
Mar 19 2024	3.01	-0.05	-1.63%	3.05	3.09	2.78	137

Delayed Upgrade Clock