Companhia Tecidos Santanense Ltda. (BVMF:CTSA3)
Brazil · Delayed Price · Currency is BRL 2.300
+0.080 (3.60%)
Sep 29, 2025, 5:08 PM GMT-3
BVMF:CTSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | 2,600 |
| Sep 1, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 300 |
| Aug 29, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Aug 28, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Aug 27, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 100 |
| 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 22, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 21, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 20, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -12.37% | 1,400 |
| Aug 19, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 18, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 200 |
| Aug 15, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 14, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 13, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.32% | 200 |
| Aug 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Aug 11, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Aug 8, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Aug 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 100 |
| Aug 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| 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 |