Companhia Tecidos Santanense Ltda. (BVMF:CTSA4)
Brazil · Delayed Price · Currency is BRL 1.100
-0.030 (-2.65%)
May 4, 2026, 5:05 PM GMT-3
BVMF:CTSA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 400 |
| Apr 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 800 |
| Apr 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 1,000 |
| Apr 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -13.18% | 2,500 |
| Apr 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 3,100 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 800 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -19.75% | 4,100 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 800 |
| Apr 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 200 |
| Apr 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 100 |
| Apr 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 1,100 |
| Apr 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 300 |
| Apr 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | 2,000 |
| Apr 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 1,100 |
| Apr 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | 200 |
| Mar 31, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 400 |
| Mar 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 300 |
| Mar 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 300 |
| Mar 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | 500 |
| Mar 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | 200 |
| Mar 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | 100 |
| Mar 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | 700 |
| Mar 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | 200 |
| Feb 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 300 |
| Feb 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 1,200 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 100 |
| Feb 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | 300 |
| Feb 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -14.00% | 600 |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 1,000 |
| Feb 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | 1,100 |
| Feb 12, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 500 |
| Feb 10, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | 100 |
| Feb 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 200 |
| Feb 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,100 |
| Feb 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.40% | 1,300 |
| Feb 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 100 |
| Jan 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 100 |
| Jan 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | 800 |
| Jan 27, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.44% | 400 |
| Jan 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 100 |
| Jan 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | 200 |
| Jan 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | 600 |
| Jan 20, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 400 |
| Jan 19, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 100 |
| Jan 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.47% | 400 |
| Jan 15, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.39% | 200 |
| Jan 14, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.85% | 1,500 |
| Jan 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.37% | 800 |
| Jan 12, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -3.65% | 700 |
| Jan 9, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2.82% | 2,200 |