Companhia Tecidos Santanense Pref (CTSA4)

CTSA4
🏛️ 브라질 →
2.39
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 3.20 3.20 3.20 3.20 0.0M
2024-12-27 3.16 3.16 3.16 3.16 0.0M
2024-12-26 3.16 3.16 3.16 3.16 0.0M
2024-12-23 3.16 3.16 3.16 3.16 0.0M
2024-12-20 3.52 3.52 3.52 3.52 0.0M
2024-12-19 3.56 3.56 3.56 3.56 0.0M
2024-12-18 3.52 3.52 3.52 3.52 0.0M
2024-12-17 3.52 3.52 3.52 3.52 0.0M
2024-12-16 3.52 3.52 3.52 3.52 0.0M
2024-12-13 3.60 3.60 3.60 3.60 0.0M
2024-12-12 3.80 3.80 3.80 3.80 0.0M
2024-12-11 3.96 3.96 3.96 3.96 0.0M
2024-12-10 3.80 3.80 3.80 3.80 0.0M
2024-12-09 3.84 3.84 3.84 3.84 0.0M
2024-12-06 3.88 3.88 3.88 3.88 0.0M
2024-12-05 4.00 4.00 4.00 4.00 0.0M
2024-12-04 4.00 4.00 4.00 4.00 0.0M
2024-12-03 4.24 4.24 4.24 4.24 0.0M
2024-12-02 3.96 3.96 3.96 3.96 0.0M
2024-11-29 3.92 3.92 3.92 3.92 0.0M
2024-11-28 3.92 3.92 3.92 3.92 0.0M
2024-11-27 4.16 4.16 4.16 4.16 0.0M
2024-11-26 4.36 4.36 4.36 4.36 0.0M
2024-11-25 4.12 4.12 4.12 4.12 0.0M
2024-11-22 4.12 4.12 4.12 4.12 0.0M
2024-11-21 4.08 4.08 4.08 4.08 0.0M
2024-11-19 4.08 4.08 4.08 4.08 0.0M
2024-11-18 4.00 4.00 4.00 4.00 0.0M
2024-11-14 4.32 4.32 4.32 4.32 0.0M
2024-11-13 4.20 4.20 4.20 4.20 0.0M
2024-11-12 4.52 4.52 4.52 4.52 0.0M
2024-11-11 4.36 4.36 4.36 4.36 0.0M
2024-11-08 4.56 4.56 4.56 4.56 0.0M
2024-11-07 4.12 4.12 4.12 4.12 0.0M
2024-11-06 4.04 4.04 4.04 4.04 0.0M
2024-11-05 4.08 4.08 4.08 4.08 0.0M
2024-11-04 4.12 4.12 4.12 4.12 0.0M
2024-11-01 4.24 4.24 4.24 4.24 0.0M
2024-10-31 4.24 4.24 4.24 4.24 0.0M
2024-10-30 4.20 4.20 4.20 4.20 0.0M
2024-10-29 4.16 4.16 4.16 4.16 0.0M
2024-10-28 4.16 4.16 4.16 4.16 0.0M
2024-10-25 4.32 4.32 4.32 4.32 0.0M
2024-10-24 4.40 4.40 4.40 4.40 0.0M
2024-10-23 4.44 4.44 4.44 4.44 0.0M
2024-10-22 4.52 4.52 4.52 4.52 0.0M
2024-10-21 4.44 4.44 4.44 4.44 0.0M
2024-10-18 4.44 4.44 4.44 4.44 0.0M
2024-10-17 4.40 4.40 4.40 4.40 0.0M
2024-10-16 4.04 4.04 4.04 4.04 0.0M
2024-10-15 3.92 3.92 3.92 3.92 0.0M
2024-10-14 4.08 4.08 4.08 4.08 0.0M
2024-10-11 4.60 4.60 4.60 4.60 0.0M
2024-10-10 4.68 4.68 4.68 4.68 0.0M
2024-10-09 4.72 4.72 4.72 4.72 0.0M
2024-10-08 4.76 4.76 4.76 4.76 0.0M
2024-10-07 4.80 4.80 4.80 4.80 0.0M
2024-10-04 4.88 4.88 4.88 4.88 0.0M
2024-10-03 5.00 5.00 5.00 5.00 0.0M
2024-10-02 5.28 5.28 5.12 5.20 0.0M
2024-10-01 5.16 5.28 5.16 5.24 0.0M
2024-09-30 5.24 5.28 5.08 5.12 0.0M
2024-09-27 5.12 5.32 5.12 5.16 0.0M
2024-09-26 4.84 5.52 4.80 5.24 0.0M
2024-09-25 4.68 4.88 4.64 4.88 0.0M
2024-09-24 4.56 4.96 4.52 4.80 0.0M
2024-09-23 4.60 4.76 4.48 4.48 0.0M
2024-09-20 4.64 4.84 4.56 4.56 0.0M
2024-09-19 4.76 4.84 4.64 4.64 0.0M
2024-09-18 4.76 4.84 4.64 4.84 0.0M
2024-09-17 4.72 4.76 4.68 4.76 0.0M
2024-09-16 4.72 4.76 4.68 4.76 0.0M
2024-09-13 4.72 4.80 4.64 4.76 0.0M
2024-09-12 4.72 4.76 4.60 4.72 0.0M
2024-09-11 4.80 4.88 4.60 4.80 0.0M
2024-09-10 4.92 5.04 4.68 4.72 0.0M
2024-09-09 5.00 5.12 4.88 4.88 0.0M
2024-09-06 5.24 5.24 4.96 4.96 0.0M
2024-09-05 5.20 5.24 5.08 5.24 0.0M
2024-09-04 5.08 5.24 4.92 5.24 0.0M
2024-09-03 5.32 5.32 4.96 5.04 0.0M
2024-09-02 5.52 5.52 5.20 5.32 0.0M
2024-08-30 5.04 5.56 4.92 5.56 0.0M
2024-08-29 5.16 5.16 4.84 4.96 0.0M
2024-08-28 5.64 5.76 5.00 5.00 0.0M
2024-08-27 5.40 5.88 5.20 5.88 0.0M
2024-08-26 5.20 5.44 5.20 5.36 0.0M
2024-08-23 5.36 5.44 5.20 5.32 0.0M
2024-08-22 5.44 5.44 5.20 5.32 0.0M
2024-08-21 5.40 5.44 5.16 5.40 0.0M
2024-08-20 5.20 5.48 5.20 5.44 0.0M
2024-08-19 5.48 5.48 5.24 5.36 0.0M
2024-08-16 5.52 5.68 5.32 5.32 0.0M
2024-08-15 5.40 5.60 5.32 5.48 0.0M
2024-08-14 5.52 5.84 5.40 5.40 0.0M
2024-08-13 5.52 5.92 5.40 5.52 0.0M
2024-08-12 5.48 5.84 5.48 5.52 0.0M
2024-08-09 5.28 5.68 5.16 5.60 0.0M
2024-08-08 5.20 5.36 5.16 5.24 0.0M
2024-08-07 5.52 5.52 5.12 5.16 0.0M
2024-08-06 5.40 5.56 5.16 5.40 0.0M
2024-08-05 5.52 5.72 5.04 5.28 0.0M
2024-08-02 6.24 6.24 5.48 5.56 0.0M
2024-08-01 6.24 6.72 5.76 6.08 0.0M
2024-07-31 6.60 6.72 6.04 6.04 0.0M
2024-07-30 6.60 7.48 6.24 6.44 0.1M
2024-07-29 7.00 8.56 6.32 6.44 0.1M
2024-07-26 4.72 7.20 4.72 7.00 0.1M
2024-07-25 4.56 4.84 4.44 4.68 0.0M
2024-07-24 4.12 4.76 4.04 4.60 0.1M
2024-07-23 4.00 4.28 4.00 4.04 0.0M
2024-07-22 4.00 4.24 3.96 4.16 0.0M
2024-07-19 4.08 4.24 4.00 4.00 0.0M
2024-07-18 4.16 4.28 4.12 4.20 0.0M
2024-07-17 4.28 4.36 4.12 4.16 0.0M
2024-07-16 4.32 4.36 4.12 4.32 0.0M
2024-07-15 4.32 4.40 4.04 4.36 0.0M
2024-07-12 4.48 4.48 4.20 4.24 0.0M
2024-07-11 4.68 4.92 4.28 4.44 0.0M
2024-07-10 3.40 4.60 3.40 4.60 0.1M
2024-07-09 3.36 3.36 3.28 3.28 0.0M
2024-07-08 3.36 3.36 3.36 3.36 0.0M
2024-07-05 3.32 3.36 3.24 3.28 0.0M
2024-07-04 3.40 3.40 3.28 3.32 0.0M
2024-07-03 3.36 3.40 3.32 3.40 0.0M
2024-07-02 3.24 3.36 3.24 3.36 0.0M
2024-07-01 3.20 3.32 3.20 3.24 0.0M
2024-06-28 3.32 3.32 3.24 3.28 0.0M
2024-06-27 3.20 3.32 3.20 3.28 0.0M
2024-06-26 3.28 3.36 3.20 3.20 0.0M
2024-06-25 3.32 3.36 3.20 3.20 0.0M
2024-06-24 3.32 3.40 3.32 3.40 0.0M
2024-06-21 3.40 3.48 3.36 3.40 0.0M
2024-06-20 3.44 3.56 3.40 3.40 0.0M
2024-06-19 3.60 3.60 3.36 3.44 0.0M
2024-06-18 3.64 3.80 3.48 3.60 0.0M
2024-06-17 3.64 3.76 3.64 3.68 0.0M
2024-06-14 3.76 3.76 3.68 3.72 0.0M
2024-06-13 3.84 3.84 3.60 3.76 0.0M
2024-06-12 3.92 3.92 3.76 3.80 0.0M
2024-06-11 3.92 3.96 3.84 3.92 0.0M
2024-06-10 4.04 4.04 3.84 3.92 0.0M
2024-06-07 4.16 4.32 4.00 4.04 0.0M
2024-06-06 4.12 4.20 4.08 4.08 0.0M
2024-06-05 4.12 4.12 4.00 4.12 0.0M
2024-06-04 4.32 4.32 4.04 4.20 0.0M
2024-06-03 4.28 4.32 4.12 4.32 0.0M
2024-05-31 4.40 4.40 4.28 4.36 0.0M
2024-05-29 4.52 4.60 4.40 4.40 0.0M
2024-05-28 4.56 4.64 4.52 4.56 0.0M
2024-05-27 4.72 4.72 4.48 4.64 0.0M
2024-05-25 1.18 1.18 1.18 1.18 0.0M
2024-05-24 4.80 4.88 4.68 4.72 0.0M
2024-05-23 4.76 4.84 4.76 4.84 0.0M
2024-05-22 4.96 5.08 4.72 4.76 0.0M
2024-05-21 5.04 5.08 5.00 5.00 0.0M
2024-05-20 5.08 5.12 5.00 5.00 0.0M
2024-05-17 5.04 5.08 4.96 5.08 0.0M
2024-05-16 5.12 5.12 4.96 5.04 0.0M
2024-05-15 5.12 5.16 5.00 5.08 0.0M
2024-05-14 5.28 5.28 5.04 5.08 0.0M
2024-05-13 5.36 5.40 5.16 5.24 0.0M
2024-05-10 5.52 5.52 5.12 5.32 0.0M
2024-05-09 5.40 5.60 5.32 5.48 0.0M
2024-05-08 6.24 6.24 5.20 5.48 0.0M
2024-05-07 6.28 6.36 6.16 6.28 0.0M
2024-05-06 6.20 6.52 6.12 6.32 0.0M
2024-05-03 6.28 6.68 6.04 6.20 0.0M
2024-05-02 6.32 6.84 6.00 6.20 0.0M
2024-04-30 5.52 6.36 5.40 6.16 0.0M
2024-04-29 4.92 5.96 4.92 5.48 0.0M
2024-04-26 4.96 5.08 4.92 5.00 0.0M
2024-04-25 5.20 5.20 4.92 4.96 0.0M
2024-04-24 5.28 5.28 5.16 5.28 0.0M
2024-04-23 5.24 5.44 5.24 5.40 0.0M
2024-04-22 5.28 5.48 5.24 5.24 0.0M
2024-04-19 5.36 5.52 5.20 5.20 0.0M
2024-04-18 5.44 5.52 5.28 5.28 0.0M
2024-04-17 5.40 5.56 5.32 5.44 0.0M
2024-04-16 5.40 5.56 5.32 5.36 0.0M
2024-04-15 5.92 5.92 5.36 5.40 0.0M
2024-04-12 6.00 6.00 5.84 5.84 0.0M
2024-04-11 6.08 6.08 6.00 6.00 0.0M
2024-04-10 6.04 6.08 5.92 6.04 0.0M
2024-04-09 6.08 6.20 6.00 6.12 0.0M
2024-04-08 6.08 6.28 6.04 6.20 0.0M
2024-04-05 6.04 6.24 6.04 6.12 0.0M
2024-04-04 6.12 6.28 6.04 6.04 0.0M
2024-04-03 6.40 6.84 6.12 6.20 0.0M
2024-04-02 6.32 6.52 6.28 6.44 0.0M
2024-04-01 6.24 6.40 6.00 6.40 0.0M
2024-03-28 6.40 6.52 6.24 6.28 0.0M
2024-03-27 6.40 6.48 6.24 6.36 0.0M
2024-03-26 6.44 6.72 6.36 6.36 0.0M
2024-03-25 6.80 6.80 6.44 6.44 0.0M
2024-03-23 1.67 1.67 1.67 1.67 0.0M
2024-03-22 6.72 6.92 6.68 6.68 0.0M
2024-03-21 6.64 6.88 6.56 6.72 0.0M
2024-03-20 6.52 6.80 6.36 6.76 0.0M
2024-03-19 6.64 6.64 6.48 6.64 0.0M
2024-03-18 6.56 6.72 6.56 6.56 0.0M
2024-03-15 6.68 6.80 6.44 6.44 0.0M
2024-03-14 6.64 6.80 6.60 6.72 0.0M
2024-03-13 6.60 6.72 6.48 6.48 0.0M
2024-03-12 6.64 6.76 6.44 6.44 0.0M
2024-03-11 6.68 6.84 6.56 6.56 0.0M
2024-03-08 6.64 6.80 6.48 6.52 0.0M
2024-03-07 6.76 6.84 6.60 6.60 0.0M
2024-03-06 6.80 6.92 6.56 6.56 0.0M
2024-03-05 6.80 6.92 6.72 6.76 0.0M
2024-03-04 6.84 6.92 6.76 6.88 0.0M
2024-03-01 6.80 6.92 6.80 6.88 0.0M
2024-02-29 6.92 6.96 6.80 6.88 0.0M
2024-02-28 6.92 7.12 6.84 6.96 0.0M
2024-02-27 6.72 7.04 6.72 6.96 0.0M
2024-02-26 7.00 7.08 6.68 6.68 0.0M
2024-02-23 7.08 7.52 6.80 6.92 0.0M
2024-02-22 7.08 7.08 6.84 6.88 0.0M
2024-02-21 7.04 7.12 6.88 6.96 0.0M
2024-02-20 7.04 7.12 6.84 7.12 0.0M
2024-02-19 6.92 7.12 6.72 7.04 0.0M
2024-02-16 6.88 7.04 6.76 7.00 0.0M
2024-02-15 6.72 7.12 6.68 7.00 0.0M
2024-02-14 6.92 7.08 6.72 6.72 0.0M
2024-02-09 7.16 7.32 6.84 6.84 0.0M
2024-02-08 7.20 7.56 7.00 7.04 0.0M
2024-02-07 7.08 7.76 6.88 7.16 0.0M
2024-02-06 6.76 7.32 6.72 6.92 0.0M
2024-02-05 7.08 7.28 6.52 6.80 0.0M
2024-02-02 7.56 7.64 7.04 7.08 0.0M
2024-02-01 7.68 7.80 7.40 7.40 0.0M
2024-01-31 7.76 7.76 7.40 7.52 0.0M
2024-01-30 7.88 8.16 7.60 7.64 0.0M
2024-01-29 8.08 8.28 7.88 7.92 0.0M
2024-01-26 8.48 8.48 7.92 7.92 0.0M
2024-01-25 8.28 8.56 8.12 8.20 0.0M
2024-01-24 8.40 8.64 8.32 8.32 0.0M
2024-01-23 8.12 8.68 8.12 8.24 0.0M
2024-01-22 8.40 8.80 7.80 7.88 0.0M
2024-01-19 8.00 8.36 7.96 8.20 0.0M
2024-01-18 8.52 8.72 7.76 8.20 0.0M
2024-01-17 8.56 8.96 8.44 8.44 0.0M
2024-01-16 8.96 9.28 8.48 8.56 0.0M
2024-01-15 8.88 9.52 8.80 9.00 0.0M
2024-01-12 8.64 9.00 8.56 8.92 0.0M
2024-01-11 8.72 9.00 8.52 8.52 0.0M
2024-01-10 8.88 9.12 8.60 8.60 0.0M
2024-01-09 8.92 9.20 8.80 8.92 0.0M
2024-01-08 9.16 9.20 8.80 8.92 0.0M
2024-01-05 9.48 9.88 9.04 9.08 0.0M
2024-01-04 8.52 9.80 8.44 9.56 0.0M
2024-01-03 8.20 8.76 8.16 8.60 0.0M
2024-01-02 8.92 9.12 8.32 8.32 0.0M