Cia Tecidos Santanense (CTSA4)
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 | -0.02 | -2.53164556962 | 0.79 | 0.8 | 0.77 | 4333 | 0.79030769 | PR |
| 4 | -0.2 | -20.618556701 | 0.97 | 0.99 | 0.77 | 6281 | 0.85282587 | PR |
| 12 | -0.38 | -33.0434782609 | 1.15 | 1.15 | 0.77 | 6856 | 0.98707996 | PR |
| 26 | -0.07 | -8.33333333333 | 0.84 | 2.14 | 0.77 | 44552 | 1.34069493 | PR |
| 52 | -1.28 | -62.4390243902 | 2.05 | 2.47 | 0.77 | 37298 | 1.463327 | PR |
| 156 | -21.15 | -96.4872262774 | 21.92 | 23.68 | 0.77 | 70061 | 7.8916681 | PR |
| 260 | -112.67 | -99.3212270804 | 113.44 | 135.2 | 0.77 | 65236 | 19.6864092 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 0.77 | -0.02 | -2.53 | 0.77 | 0.77 | 0.77 | 900 |
| 1735853400 | 0.79 | -0.01 | -1.25 | 0.79 | 0.79 | 0.79 | 1400 |
| 1735594200 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.8 | 400 |
| 1735334940 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 11200 |
| 1735248540 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 8400 |
| 1734989340 | 0.79 | -0.09 | -10.23 | 0.79 | 0.79 | 0.79 | 23300 |
| 1734730200 | 0.88 | -0.01 | -1.12 | 0.88 | 0.88 | 0.88 | 5300 |
| 1734643800 | 0.89 | 0.01 | 1.14 | 0.89 | 0.89 | 0.89 | 17300 |
| 1734557400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 800 |
| 1734470940 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 3300 |
| 1734384540 | 0.88 | -0.02 | -2.22 | 0.88 | 0.88 | 0.88 | 5100 |
| 1734125340 | 0.9 | -0.05 | -5.26 | 0.9 | 0.9 | 0.9 | 14000 |
| 1734039000 | 0.95 | -0.04 | -4.04 | 0.95 | 0.95 | 0.95 | 600 |
| 1733952540 | 0.99 | 0.04 | 4.21 | 0.99 | 0.99 | 0.99 | 100 |
| 1733866140 | 0.95 | -0.01 | -1.04 | 0.95 | 0.95 | 0.95 | 1700 |
| 1733779740 | 0.96 | -0.01 | -1.03 | 0.96 | 0.96 | 0.96 | 2100 |
| 1733520600 | 0.97 | -0.03 | -3.00 | 0.97 | 0.97 | 0.97 | 5500 |
| 1733434200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1400 |
| 1733347800 | 1 | -0.06 | -5.66 | 1 | 1 | 1 | 1800 |
| 1733261340 | 1.06 | 0.07 | 7.07 | 1.06 | 1.06 | 1.06 | 700 |
| 1733174940 | 0.99 | 0.01 | 1.02 | 0.99 | 0.99 | 0.99 | 1400 |
| 1732915740 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 1700 |
| 1732829400 | 0.98 | -0.06 | -5.77 | 0.98 | 0.98 | 0.98 | 3500 |
| 1732743000 | 1.04 | -0.05 | -4.59 | 1.04 | 1.04 | 1.04 | 200 |
| 1732656600 | 1.09 | 0.06 | 5.83 | 1.09 | 1.09 | 1.09 | 700 |
| 1732570140 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 1600 |
| 1732310940 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 1300 |
| 1732224600 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 2700 |
| 1732051800 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 1.02 | 13500 |
| 1731965340 | 1 | -0.08 | -7.41 | 1 | 1 | 1 | 200 |
| 1731619800 | 1.08 | 0.03 | 2.86 | 1.08 | 1.08 | 1.08 | 700 |
| 1731533400 | 1.05 | -0.08 | -7.08 | 1.05 | 1.05 | 1.05 | 300 |
| 1731446940 | 1.1299999 | 0.04 | 3.67 | 1.1299999 | 1.1299999 | 1.1299999 | 400 |
| 1731360540 | 1.09 | -0.05 | -4.39 | 1.09 | 1.09 | 1.09 | 700 |
| 1731101400 | 1.1399999 | 0.11 | 10.68 | 1.1399999 | 1.1399999 | 1.1399999 | 300 |
| 1731014940 | 1.03 | 0.02 | 1.98 | 1.03 | 1.03 | 1.03 | 400 |
| 1730928600 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1.01 | 2000 |
| 1730842200 | 1.02 | -0.01 | -0.97 | 1.02 | 1.02 | 1.02 | 4800 |
| 1730755800 | 1.03 | -0.03 | -2.83 | 1.03 | 1.03 | 1.03 | 400 |
| 1730496600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 12600 |
| 1730410200 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.06 | 8200 |
| 1730323800 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.05 | 2000 |
| 1730237340 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 19000 |
| 1730151000 | 1.04 | -0.04 | -3.70 | 1.04 | 1.04 | 1.04 | 7600 |
| 1729891800 | 1.08 | -0.02 | -1.82 | 1.08 | 1.08 | 1.08 | 2200 |
| 1729805400 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.1 | 5800 |
| 1729719000 | 1.11 | -0.02 | -1.77 | 1.11 | 1.11 | 1.11 | 9100 |
| 1729632600 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.1299999 | 1400 |
| 1729546140 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 8300 |
| 1729287000 | 1.11 | 0.01 | 0.91 | 1.11 | 1.11 | 1.11 | 5200 |
| 1729200540 | 1.1 | 0.09 | 8.91 | 1.1 | 1.1 | 1.1 | 4600 |
| 1729114140 | 1.01 | 0.03 | 3.06 | 1.01 | 1.01 | 1.01 | 33600 |
| 1729027740 | 0.98 | -0.04 | -3.92 | 0.98 | 0.98 | 0.98 | 35800 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
