Companhia Tecidos Santanense Ltda. (BVMF:CTSA3)
Brazil · Delayed Price · Currency is BRL 2.790
+0.020 (0.72%)
Dec 2, 2025, 6:00 PM GMT-3
BVMF:CTSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.32% | 200 |
| Aug 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 100 |
| Aug 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 1,300 |
| Aug 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 300 |
| Jul 31, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 300 |
| Jul 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.11% | 2,600 |
| Jul 28, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | 500 |
| Jul 25, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.35% | 700 |
| Jul 23, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 9.54% | 600 |
| Jul 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.95% | 300 |
| Jul 17, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -6.55% | 100 |
| Jul 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 100 |
| Jul 14, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.77% | 300 |
| Jul 9, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 100 |
| Jul 8, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.12% | 1,000 |
| Jul 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68% | 1,000 |
| Jul 3, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -36.03% | 1,800 |
| Jul 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 100 |
| Jul 1, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 16.19% | 100 |
| Jun 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.86% | 1,500 |