Cia Tecidos Santanense (CTSA4)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -14.2857142857 | 1.19 | 1.19 | 1.02 | 16660 | 1.06109244 | PR |
| 4 | -0.16 | -13.5593220339 | 1.18 | 1.38 | 1.02 | 33810 | 1.22719018 | PR |
| 12 | 0.02 | 2 | 1 | 2.14 | 1 | 74495 | 1.4109627 | PR |
| 26 | -0.46 | -31.0810810811 | 1.48 | 2.14 | 0.8 | 51395 | 1.33717164 | PR |
| 52 | -0.86 | -45.7446808511 | 1.88 | 3.35 | 0.8 | 61559 | 1.77870341 | PR |
| 156 | -28.1 | -96.4972527473 | 29.12 | 29.44 | 0.8 | 73128 | 8.70632185 | PR |
| 260 | -82.66 | -98.7810707457 | 83.68 | 135.2 | 0.8 | 65070 | 19.84471262 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941340 | 1.02 | -0.13 | -11.30 | 1.02 | 1.02 | 1.02 | 59400 |
| 1728682200 | 1.15 | -0.02 | -1.71 | 1.15 | 1.15 | 1.15 | 14200 |
| 1728595740 | 1.17 | -0.01 | -0.85 | 1.17 | 1.17 | 1.17 | 1800 |
| 1728509400 | 1.18 | -0.01 | -0.84 | 1.18 | 1.18 | 1.18 | 3600 |
| 1728422940 | 1.19 | -0.01 | -0.83 | 1.19 | 1.19 | 1.19 | 4300 |
| 1728336600 | 1.2 | -0.02 | -1.64 | 1.2 | 1.2 | 1.2 | 8200 |
| 1728077400 | 1.22 | -0.03 | -2.40 | 1.22 | 1.22 | 1.22 | 10700 |
| 1727991000 | 1.25 | -0.03 | -2.34 | 1.25 | 1.25 | 1.25 | 17000 |
| 1727904540 | 1.28 | -0.02 | -1.54 | 1.32 | 1.32 | 1.28 | 31700 |
| 1727818200 | 1.3 | 0.02 | 1.56 | 1.29 | 1.32 | 1.29 | 10000 |
| 1727731800 | 1.28 | -0.01 | -0.78 | 1.31 | 1.32 | 1.27 | 23400 |
| 1727472600 | 1.29 | -0.02 | -1.53 | 1.28 | 1.33 | 1.28 | 142000 |
| 1727386140 | 1.31 | 0.09 | 7.38 | 1.21 | 1.3799999 | 1.2 | 106500 |
| 1727299740 | 1.22 | 0 | 0.00 | 1.17 | 1.22 | 1.16 | 48200 |
| 1727213400 | 1.22 | 0.1 | 8.93 | 1.1399999 | 1.24 | 1.1299999 | 75300 |
| 1727127000 | 1.12 | -0.02 | -1.75 | 1.15 | 1.19 | 1.12 | 19500 |
| 1726867800 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.21 | 1.1399999 | 35800 |
| 1726781400 | 1.16 | -0.05 | -4.13 | 1.19 | 1.21 | 1.16 | 7800 |
| 1726695000 | 1.21 | 0.02 | 1.68 | 1.19 | 1.21 | 1.16 | 55400 |
| 1726608600 | 1.19 | 0 | 0.00 | 1.18 | 1.19 | 1.17 | 1400 |
| 1726522200 | 1.19 | 0 | 0.00 | 1.18 | 1.19 | 1.17 | 6000 |
| 1726263000 | 1.19 | 0.01 | 0.85 | 1.18 | 1.2 | 1.16 | 51600 |
| 1726176540 | 1.18 | -0.02 | -1.67 | 1.18 | 1.19 | 1.15 | 15700 |
| 1726090140 | 1.2 | 0.01 | 0.84 | 1.2 | 1.22 | 1.15 | 51400 |
| 1726003740 | 1.19 | -0.03 | -2.46 | 1.23 | 1.26 | 1.17 | 28700 |
| 1725917400 | 1.22 | -0.02 | -1.61 | 1.25 | 1.28 | 1.22 | 40200 |
| 1725658200 | 1.24 | -0.07 | -5.34 | 1.31 | 1.31 | 1.24 | 55600 |
| 1725571800 | 1.31 | 0 | 0.00 | 1.3 | 1.31 | 1.27 | 34300 |
| 1725485400 | 1.31 | 0.05 | 3.97 | 1.27 | 1.31 | 1.23 | 78700 |
| 1725399000 | 1.26 | -0.07 | -5.26 | 1.33 | 1.33 | 1.24 | 68200 |
| 1725312600 | 1.33 | -0.06 | -4.32 | 1.3799999 | 1.3799999 | 1.3 | 21100 |
| 1725053400 | 1.3899999 | 0.15 | 12.10 | 1.26 | 1.3899999 | 1.23 | 66000 |
| 1724967000 | 1.24 | -0.03 | -2.36 | 1.29 | 1.29 | 1.21 | 35800 |
| 1724880600 | 1.27 | -0.18 | -12.41 | 1.41 | 1.44 | 1.25 | 155400 |
| 1724794140 | 1.45 | 0.11 | 8.21 | 1.35 | 1.47 | 1.3 | 52900 |
| 1724707740 | 1.34 | 0.01 | 0.75 | 1.3 | 1.36 | 1.3 | 3400 |
| 1724448600 | 1.33 | 0 | 0.00 | 1.34 | 1.36 | 1.3 | 17200 |
| 1724362140 | 1.33 | -0.02 | -1.48 | 1.36 | 1.36 | 1.3 | 33300 |
| 1724275740 | 1.35 | 0.01 | 0.75 | 1.35 | 1.36 | 1.29 | 37600 |
| 1724189340 | 1.34 | 0.02 | 1.52 | 1.3 | 1.37 | 1.3 | 29200 |
| 1724102940 | 1.32 | -0.01 | -0.75 | 1.37 | 1.37 | 1.31 | 10600 |
| 1723843800 | 1.33 | -0.02 | -1.48 | 1.3799999 | 1.42 | 1.33 | 17700 |
| 1723757340 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.33 | 64400 |
| 1723671000 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.46 | 1.35 | 63900 |
| 1723584600 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.48 | 1.35 | 86800 |
| 1723498200 | 1.3799999 | -0.02 | -1.43 | 1.37 | 1.46 | 1.37 | 51800 |
| 1723239000 | 1.4 | 0.07 | 5.26 | 1.32 | 1.42 | 1.29 | 62700 |
| 1723152600 | 1.33 | 0.02 | 1.53 | 1.3 | 1.34 | 1.29 | 28000 |
| 1723066200 | 1.31 | -0.06 | -4.38 | 1.3799999 | 1.3799999 | 1.28 | 105600 |
| 1722979740 | 1.37 | 0.03 | 2.24 | 1.35 | 1.3899999 | 1.29 | 131300 |
| 1722893400 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.43 | 1.26 | 107300 |
| 1722634200 | 1.3899999 | -0.14 | -9.15 | 1.56 | 1.56 | 1.37 | 73000 |
| 1722547800 | 1.53 | 0 | 0.00 | 1.56 | 1.68 | 1.44 | 195000 |
| 1722461400 | 1.53 | -0.11 | -6.71 | 1.65 | 1.68 | 1.51 | 98200 |
| 1722374940 | 1.6399999 | 0.05 | 3.14 | 1.65 | 1.87 | 1.56 | 313000 |
| 1722288600 | 1.59 | -0.16 | -9.14 | 1.75 | 2.14 | 1.58 | 526700 |
| 1722029400 | 1.75 | 0.58 | 49.57 | 1.18 | 1.8 | 1.18 | 551500 |
| 1721943000 | 1.17 | 0.02 | 1.74 | 1.1399999 | 1.21 | 1.11 | 155700 |
| 1721856600 | 1.15 | 0.12 | 11.65 | 1.03 | 1.19 | 1.01 | 240300 |
| 1721770140 | 1.03 | -0.01 | -0.96 | 1 | 1.07 | 1 | 27700 |
| 1721683800 | 1.04 | 0.04 | 4.00 | 1 | 1.06 | 0.99 | 45900 |
| 1721424600 | 1 | -0.05 | -4.76 | 1.02 | 1.06 | 1 | 39800 |
| 1721338200 | 1.05 | 0.01 | 0.96 | 1.04 | 1.07 | 1.03 | 10700 |
| 1721251800 | 1.04 | -0.03 | -2.80 | 1.07 | 1.09 | 1.03 | 25000 |
| 1721165340 | 1.07 | -0.02 | -1.83 | 1.08 | 1.09 | 1.03 | 59900 |
| 1721079000 | 1.09 | 0.03 | 2.83 | 1.08 | 1.1 | 1.01 | 109100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
