Companhia Tecidos Santanense Ltda. (BVMF:CTSA3)
Brazil · Delayed Price · Currency is BRL 2.100
0.00 (0.00%)
May 5, 2026, 5:00 PM GMT-3
BVMF:CTSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 100 |
| Apr 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 200 |
| Apr 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 100 |
| Apr 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 100 |
| Apr 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 100 |
| Apr 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 500 |
| Apr 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 100 |
| Apr 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.45% | 500 |
| Apr 8, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.96% | 900 |
| Apr 7, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 900 |
| Apr 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.95% | 300 |
| Apr 1, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -4.95% | 500 |
| Mar 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.26% | 100 |
| Mar 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 700 |
| Mar 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | 300 |
| Mar 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | 2,500 |
| Mar 18, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -8.68% | 300 |
| Mar 11, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | 500 |
| Mar 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | 100 |
| Mar 4, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.40% | 100 |
| Feb 26, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -2.73% | 100 |
| Feb 19, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.88% | 100 |
| Feb 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | 100 |
| 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 |