Companhia Tecidos Santanense Ltda. (BVMF:CTSA3)
Brazil · Delayed Price · Currency is BRL 2.580
+0.260 (11.21%)
Nov 12, 2025, 6:08 PM GMT-3
BVMF:CTSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 11.21% | 1,000 |
| Nov 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -10.42% | 200 |
| Nov 10, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Nov 7, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Nov 6, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Nov 5, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Nov 4, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Nov 3, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 100 |
| Oct 31, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Oct 30, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Oct 29, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Oct 28, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Oct 27, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Oct 24, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -3.72% | 200 |
| Oct 23, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Oct 22, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Oct 21, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.28% | 100 |
| Oct 20, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 100 |
| Oct 17, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 14.35% | 100 |
| Oct 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | 300 |
| Sep 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -11.20% | 300 |
| Sep 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -13.49% | 200 |
| Sep 23, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 6.64% | 100 |
| Sep 22, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Sep 19, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 300 |
| Sep 18, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Sep 17, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Sep 16, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Sep 15, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Sep 12, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Sep 11, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -5.90% | 500 |
| Sep 10, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 200 |
| Sep 9, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 11.20% | 200 |
| Sep 8, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.26% | 1,000 |
| Sep 5, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Sep 4, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |