Companhia Tecidos Santanense Ltda. (BVMF:CTSA3)
Brazil · Delayed Price · Currency is BRL 2.630
0.00 (0.00%)
Feb 9, 2026, 6:00 PM GMT-3
BVMF:CTSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 4.56% | 200 |
| Feb 9, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 100 |
| Feb 6, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -5.05% | 100 |
| Feb 3, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.07% | 100 |
| Feb 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 100 |
| Jan 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.32% | 1,500 |
| Jan 28, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.37% | 2,700 |
| Jan 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 21.08% | 2,200 |
| Jan 23, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -5.51% | 2,500 |
| Jan 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | 100 |
| Jan 14, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | 200 |
| Jan 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -15.99% | 200 |
| Jan 5, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 15.95% | 100 |
| Dec 26, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -12.45% | 300 |
| Dec 10, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -5.02% | 2,000 |
| Dec 2, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.72% | 200 |
| Nov 28, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.46% | 100 |
| Nov 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 20.85% | 600 |
| Nov 25, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.62% | 100 |
| Nov 24, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -19.08% | 100 |
| Nov 17, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 13.65% | 100 |
| Nov 13, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -3.49% | 600 |
| 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% | 100 |
| Nov 3, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 100 |
| Oct 24, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -3.72% | 200 |
| 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 |
| Sep 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | 300 |
| 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 19, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 300 |
| 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 3, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.38% | 300 |
| Sep 2, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -8.65% | 2,300 |
| Sep 1, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 200 |
| Aug 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.36% | 100 |
| Aug 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 12.98% | 300 |
| Aug 20, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -12.37% | 1,400 |
| Aug 18, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 200 |