ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CTSA4F Cia Tecidos Santanense

0.92
-0.02 (-2.13%)
Jun 14 2024 - Closed
Delayed by 15 minutes

CTSA4F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.92 -0.01 -1.08% 0.94 0.95 0.92 326
Jun 13 2024 0.93 -0.02 -2.11% 0.94 0.96 0.91 361
Jun 12 2024 0.95 -0.01 -1.04% 0.99 0.99 0.95 321
Jun 11 2024 0.96 -0.02 -2.04% 0.99 1.00 0.96 193
Jun 10 2024 0.98 -0.04 -3.92% 1.01 1.03 0.96 441
Jun 07 2024 1.02 -0.02 -1.92% 1.04 1.09 1.01 357
Jun 06 2024 1.04 0.01 0.97% 1.04 1.04 1.01 168
Jun 05 2024 1.03 -0.04 -3.74% 1.08 1.08 1.00 409
Jun 04 2024 1.07 -0.02 -1.83% 1.09 1.09 1.01 252
Jun 03 2024 1.09 0.06 5.83% 1.04 1.10 1.04 477
May 31 2024 1.03 -0.08 -7.21% 1.11 1.14 1.03 480
May 29 2024 1.11 -0.03 -2.63% 1.14 1.15 1.11 459
May 28 2024 1.14 -0.03 -2.56% 1.13 1.17 1.13 303
May 27 2024 1.17 -0.03 -2.50% 1.20 1.20 1.03 229
May 24 2024 1.20 0.00 0.00% 1.18 1.24 1.18 234
May 23 2024 1.20 -0.04 -3.23% 1.25 1.25 1.17 243
May 22 2024 1.24 -0.03 -2.36% 1.25 1.27 1.16 839
May 21 2024 1.27 -0.01 -0.78% 1.28 1.28 1.25 357
May 20 2024 1.28 0.03 2.40% 1.26 1.29 1.25 142
May 17 2024 1.25 -0.06 -4.58% 1.27 1.28 1.25 841
May 16 2024 1.31 0.00 0.00% 1.31 1.31 1.26 232
May 15 2024 1.31 0.00 0.00% 1.28 1.31 1.26 109
May 14 2024 1.31 0.01 0.77% 1.32 1.32 1.25 193
May 13 2024 1.30 -0.06 -4.41% 1.37 1.37 1.30 1,651
May 10 2024 1.36 0.00 0.00% 1.39 1.40 1.30 1,915
May 09 2024 1.36 0.01 0.74% 1.39 1.40 1.36 253
May 08 2024 1.35 -0.21 -13.46% 1.58 1.58 1.35 822
May 07 2024 1.56 -0.02 -1.27% 1.58 1.59 1.56 204
May 06 2024 1.58 0.00 0.00% 1.53 1.58 1.53 7,348
May 03 2024 1.58 0.05 3.27% 1.56 1.69 1.43 819
May 02 2024 1.53 0.00 0.00% 1.54 1.70 1.53 15,933
Apr 30 2024 1.53 0.15 10.87% 1.40 1.53 1.33 1,556
Apr 29 2024 1.38 0.12 9.52% 1.27 1.43 1.24 894
Apr 26 2024 1.26 0.01 0.80% 1.24 1.26 1.24 61
Apr 25 2024 1.25 -0.04 -3.10% 1.32 1.32 1.24 648
Apr 24 2024 1.29 -0.03 -2.27% 1.42 1.42 1.29 316
Apr 23 2024 1.32 0.02 1.54% 1.31 1.36 1.29 580
Apr 22 2024 1.30 -0.05 -3.70% 1.35 1.36 1.30 5,562
Apr 19 2024 1.35 0.03 2.27% 1.32 1.41 1.32 107,184
Apr 18 2024 1.32 -0.05 -3.65% 1.37 1.38 1.32 42,321
Apr 17 2024 1.37 0.02 1.48% 1.41 1.41 1.35 8,817
Apr 16 2024 1.35 -0.02 -1.46% 1.46 1.46 1.31 7,297
Apr 15 2024 1.37 -0.08 -5.52% 1.49 1.49 1.37 5,831
Apr 12 2024 1.45 -0.04 -2.68% 1.53 1.53 1.45 3,895
Apr 11 2024 1.49 0.02 1.36% 1.49 1.53 1.49 302
Apr 10 2024 1.47 -0.05 -3.29% 1.53 1.54 1.47 3,268
Apr 09 2024 1.52 -0.02 -1.30% 1.56 1.56 1.50 4,148
Apr 08 2024 1.54 0.02 1.32% 1.53 1.57 1.53 6,976
Apr 05 2024 1.52 -0.03 -1.94% 1.52 1.55 1.51 382
Apr 04 2024 1.55 0.01 0.65% 1.58 1.58 1.52 10,704
Apr 03 2024 1.54 -0.02 -1.28% 1.61 1.70 1.54 12,657
Apr 02 2024 1.56 0.03 1.96% 1.58 1.61 1.56 48,851
Apr 01 2024 1.53 -0.05 -3.16% 1.56 1.58 1.50 2,771
Mar 28 2024 1.58 0.00 0.00% 1.61 1.61 1.56 12,014
Mar 27 2024 1.58 0.00 0.00% 1.65 1.65 1.58 3,062
Mar 26 2024 1.58 -0.06 -3.66% 1.62 1.68 1.58 11,659
Mar 25 2024 1.64 -0.03 -1.80% 1.68 1.72 1.62 5,405
Mar 22 2024 1.67 -0.03 -1.76% 1.70 1.73 1.67 69,818
Mar 21 2024 1.70 0.03 1.80% 1.69 1.70 1.64 30,895
Mar 20 2024 1.67 0.01 0.60% 1.67 1.70 1.61 69,384
Mar 19 2024 1.66 -0.01 -0.60% 1.64 1.70 1.63 12,789
Mar 18 2024 1.67 0.08 5.03% 1.59 1.71 1.59 11,662

Your Recent History

Delayed Upgrade Clock