Companhia Tecidos Santanense Ltda. (BVMF:CTSA4)
Brazil · Delayed Price · Currency is BRL 1.680
-0.010 (-0.59%)
Apr 14, 2026, 5:00 PM GMT-3
BVMF:CTSA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 5.45% | 200 |
| Jan 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 2,000 |
| Jan 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.42% | 2,600 |
| Dec 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.96% | 600 |
| Dec 29, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 600 |
| Dec 26, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | 4,200 |
| Dec 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.35% | 5,000 |
| Dec 22, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -2.74% | 400 |
| Dec 19, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -6.81% | 600 |
| Dec 18, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -3.69% | 700 |