Companhia Tecidos Santanense (CTSA3)

CTSA3
🏛️ ブラジル →
2.30
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 29.66 29.81 29.19 29.50 0.0M
2021-12-29 29.35 29.81 29.19 29.66 0.0M
2021-12-28 29.35 29.81 29.19 29.19 0.0M
2021-12-27 29.50 30.12 28.73 29.81 0.0M
2021-12-23 29.50 29.50 27.95 29.50 0.0M
2021-12-22 29.81 31.06 28.88 29.66 0.0M
2021-12-21 29.66 29.97 29.35 29.81 0.0M
2021-12-20 29.66 30.12 29.50 29.66 0.0M
2021-12-17 30.28 30.28 29.35 29.66 0.0M
2021-12-16 29.81 30.28 29.50 30.28 0.0M
2021-12-15 29.81 32.30 29.35 29.81 0.0M
2021-12-14 30.12 30.59 29.35 29.35 0.0M
2021-12-13 31.52 31.52 30.12 30.12 0.0M
2021-12-10 31.52 33.07 30.75 31.52 0.0M
2021-12-09 30.59 33.54 30.28 31.06 0.0M
2021-12-08 30.28 30.28 29.81 30.28 0.0M
2021-12-07 30.59 30.59 29.81 30.28 0.0M
2021-12-06 30.12 30.59 29.66 30.44 0.0M
2021-12-03 30.28 30.75 29.50 30.12 0.0M
2021-12-02 30.12 30.59 29.50 30.28 0.0M
2021-12-01 29.66 30.90 29.50 30.12 0.0M
2021-11-30 30.12 30.12 29.04 29.66 0.0M
2021-11-29 30.75 31.06 29.66 30.12 0.0M
2021-11-26 31.06 31.06 28.26 30.75 0.0M
2021-11-25 31.06 31.21 30.59 31.06 0.0M
2021-11-24 31.52 31.83 30.75 31.21 0.0M
2021-11-23 31.06 33.54 30.75 31.52 0.0M
2021-11-22 32.61 32.76 29.66 30.90 0.0M
2021-11-19 32.61 32.92 32.61 32.61 0.0M
2021-11-18 32.92 32.92 32.61 32.61 0.0M
2021-11-17 32.92 33.23 32.45 33.07 0.0M
2021-11-16 32.92 33.54 32.45 32.45 0.0M
2021-11-12 33.07 33.07 32.61 32.92 0.0M
2021-11-11 33.07 33.70 32.76 33.07 0.0M
2021-11-10 32.45 33.39 32.14 33.23 0.0M
2021-11-09 32.61 33.23 32.30 32.92 0.0M
2021-11-08 33.39 33.39 32.61 33.23 0.0M
2021-11-05 33.23 34.16 32.76 33.39 0.0M
2021-11-04 34.01 34.78 31.52 33.39 0.0M
2021-11-03 33.39 34.16 32.76 34.16 0.0M
2021-11-01 33.07 34.16 33.07 33.39 0.0M
2021-10-29 33.70 33.85 32.76 33.07 0.0M
2021-10-28 33.85 34.32 33.85 34.16 0.0M
2021-10-27 34.01 34.47 33.85 34.16 0.0M
2021-10-26 34.63 34.78 33.85 33.85 0.0M
2021-10-25 34.01 35.25 33.39 34.16 0.0M
2021-10-22 34.78 34.78 32.92 34.16 0.0M
2021-10-21 35.09 35.09 34.16 34.63 0.0M
2021-10-20 34.94 35.40 34.63 35.09 0.0M
2021-10-19 35.56 35.56 34.63 35.25 0.0M
2021-10-18 35.40 36.18 35.09 35.25 0.0M
2021-10-15 35.56 35.71 35.09 35.09 0.0M
2021-10-14 35.87 36.18 34.47 35.25 0.0M
2021-10-13 35.71 36.18 35.40 35.71 0.0M
2021-10-11 36.49 36.49 34.32 35.25 0.0M
2021-10-08 35.40 36.65 35.09 36.65 0.0M
2021-10-07 35.25 35.56 34.78 35.09 0.0M
2021-10-06 35.25 36.65 34.78 35.25 0.0M
2021-10-05 34.78 36.34 34.63 35.25 0.0M
2021-10-04 36.03 37.11 34.16 34.63 0.0M
2021-10-01 36.49 36.65 34.16 36.03 0.0M
2021-09-30 36.80 36.80 36.03 36.03 0.0M
2021-09-29 36.96 36.96 36.18 36.65 0.0M
2021-09-28 36.34 37.11 36.03 36.18 0.0M
2021-09-27 36.49 36.96 36.34 36.34 0.0M
2021-09-24 36.80 37.42 35.09 36.49 0.0M
2021-09-23 36.49 37.42 36.49 37.11 0.0M
2021-09-22 36.80 37.11 36.49 36.49 0.0M
2021-09-21 36.34 36.80 35.71 36.65 0.0M
2021-09-20 37.11 37.11 35.71 35.71 0.0M
2021-09-17 36.96 37.42 36.18 37.42 0.0M
2021-09-16 37.27 38.35 36.03 37.58 0.0M
2021-09-15 37.27 38.04 36.96 37.89 0.0M
2021-09-14 38.04 38.51 36.80 37.58 0.0M
2021-09-13 37.58 38.51 36.03 38.20 0.0M
2021-09-10 36.80 39.44 36.49 37.58 0.0M
2021-09-09 36.34 37.27 35.87 36.65 0.0M
2021-09-08 37.11 37.58 36.49 36.49 0.0M
2021-09-06 37.73 38.04 36.49 37.58 0.0M
2021-09-03 37.58 38.82 35.71 37.73 0.0M
2021-09-02 38.98 39.29 37.73 38.66 0.0M
2021-09-01 39.13 39.91 38.82 39.44 0.0M
2021-08-31 39.60 40.06 38.98 39.44 0.0M
2021-08-30 40.53 40.68 39.29 39.60 0.0M
2021-08-27 40.22 40.22 38.98 40.22 0.0M
2021-08-26 40.68 40.99 39.29 40.22 0.0M
2021-08-25 40.22 40.99 38.98 40.68 0.0M
2021-08-24 39.75 40.99 39.29 40.68 0.0M
2021-08-23 38.20 40.22 38.20 39.29 0.0M
2021-08-20 38.04 38.82 37.42 38.04 0.0M
2021-08-19 38.82 38.82 35.25 37.89 0.0M
2021-08-18 40.37 40.99 38.66 38.82 0.0M
2021-08-17 38.98 42.39 37.27 38.66 0.0M
2021-08-16 40.06 40.22 36.96 38.98 0.0M
2021-08-13 40.37 40.99 38.98 40.06 0.0M
2021-08-12 41.77 41.93 39.91 39.91 0.0M
2021-08-11 42.08 42.08 41.15 41.77 0.0M
2021-08-10 43.79 44.72 40.99 42.70 0.0M
2021-08-09 42.55 44.26 42.24 43.79 0.0M
2021-08-06 44.26 44.26 41.77 42.70 0.0M
2021-08-05 45.65 45.65 43.63 43.79 0.0M
2021-08-04 45.19 45.65 44.26 45.03 0.0M
2021-08-03 45.96 46.27 43.94 45.03 0.0M
2021-08-02 46.43 47.05 43.48 44.72 0.0M
2021-07-30 45.81 47.21 44.26 46.58 0.0M
2021-07-29 45.81 46.74 45.81 46.12 0.0M
2021-07-28 46.74 47.67 46.27 46.74 0.0M
2021-07-27 44.57 48.91 44.57 46.74 0.0M
2021-07-26 47.67 48.29 43.48 43.94 0.0M
2021-07-23 48.60 49.22 47.21 47.83 0.0M
2021-07-22 50.16 51.55 47.67 48.60 0.0M
2021-07-21 46.89 51.24 46.74 49.07 0.0M
2021-07-20 46.74 47.36 46.43 47.05 0.0M
2021-07-19 47.05 48.76 46.43 46.74 0.0M
2021-07-16 47.36 50.16 46.74 46.74 0.0M
2021-07-15 46.74 48.91 46.58 47.21 0.0M
2021-07-14 46.58 47.05 46.43 46.74 0.0M
2021-07-13 46.58 46.89 46.43 46.58 0.0M
2021-07-12 47.36 47.52 46.43 46.43 0.0M
2021-07-08 46.58 48.14 46.27 46.58 0.0M
2021-07-07 46.74 47.21 46.27 46.89 0.0M
2021-07-06 47.21 47.98 46.27 46.74 0.0M
2021-07-05 47.67 48.14 46.58 46.58 0.0M
2021-07-02 47.67 47.98 46.43 47.83 0.0M
2021-07-01 48.14 48.14 46.58 47.83 0.0M
2021-06-30 48.29 48.76 46.89 47.05 0.0M
2021-06-29 47.98 50.47 46.74 48.14 0.0M
2021-06-28 47.21 48.14 46.74 47.67 0.0M
2021-06-25 48.76 48.91 44.72 46.89 0.0M
2021-06-24 48.45 52.95 48.14 48.91 0.0M
2021-06-23 47.05 55.12 47.05 48.45 0.0M
2021-06-22 45.19 46.43 44.57 46.12 0.0M
2021-06-21 46.89 47.05 44.88 45.65 0.0M
2021-06-18 45.81 46.43 44.72 45.34 0.0M
2021-06-17 48.29 48.29 45.03 45.65 0.0M
2021-06-16 46.58 50.62 46.58 47.52 0.0M
2021-06-15 48.45 48.45 45.81 47.05 0.0M
2021-06-14 48.91 50.47 46.89 48.29 0.0M
2021-06-11 52.64 55.12 46.89 49.07 0.0M
2021-06-10 58.23 59.78 49.22 52.17 0.0M
2021-06-09 50.62 65.22 49.07 58.54 0.1M
2021-06-08 53.57 54.35 49.07 50.31 0.0M
2021-06-07 42.39 55.59 42.24 53.57 0.1M
2021-06-04 42.86 43.63 40.99 41.93 0.0M
2021-06-02 39.60 48.14 39.60 43.01 0.0M
2021-06-01 39.13 40.37 39.13 39.60 0.0M
2021-05-31 39.13 39.29 38.66 38.98 0.0M
2021-05-28 39.13 39.29 38.82 38.82 0.0M
2021-05-27 39.29 39.29 38.98 38.98 0.0M
2021-05-26 39.13 39.44 38.82 39.13 0.0M
2021-05-25 39.13 39.60 38.98 39.13 0.0M
2021-05-24 39.44 39.44 38.66 39.29 0.0M
2021-05-21 39.44 39.75 38.98 39.44 0.0M
2021-05-20 39.60 39.75 38.98 39.60 0.0M
2021-05-19 39.44 40.37 39.13 39.75 0.0M
2021-05-18 39.29 40.37 39.13 39.44 0.0M
2021-05-17 39.75 40.37 39.13 39.13 0.0M
2021-05-14 40.22 40.37 38.98 39.91 0.0M
2021-05-13 40.37 41.62 39.29 39.60 0.0M
2021-05-12 41.62 43.17 40.37 40.37 0.0M
2021-05-11 40.53 44.26 40.53 41.30 0.0M
2021-05-10 40.53 41.15 39.75 40.22 0.0M
2021-05-07 40.53 41.62 40.22 40.37 0.0M
2021-05-06 40.37 41.62 39.60 40.53 0.0M
2021-05-05 39.44 40.37 39.29 40.37 0.0M
2021-05-04 39.60 40.99 39.44 39.60 0.0M
2021-05-03 39.29 42.55 39.13 39.60 0.0M
2021-04-30 39.29 39.75 38.66 39.13 0.0M
2021-04-29 39.13 39.91 38.82 39.13 0.0M
2021-04-28 38.98 40.22 38.98 39.13 0.0M
2021-04-27 40.68 40.99 38.82 38.98 0.0M
2021-04-26 38.98 41.15 38.98 40.53 0.0M
2021-04-23 38.98 39.60 38.98 38.98 0.0M
2021-04-22 39.13 39.60 38.82 39.13 0.0M
2021-04-20 39.29 39.91 38.82 38.98 0.0M
2021-04-19 39.75 40.06 39.13 39.13 0.0M
2021-04-16 40.06 40.37 39.44 39.75 0.0M
2021-04-15 40.06 40.37 38.98 40.06 0.0M
2021-04-14 40.06 40.68 39.60 40.06 0.0M
2021-04-13 40.22 40.53 39.75 40.06 0.0M
2021-04-12 40.06 40.68 39.75 40.22 0.0M
2021-04-09 40.37 41.77 39.60 40.53 0.0M
2021-04-08 42.39 42.39 39.75 40.06 0.0M
2021-04-07 39.29 45.65 39.29 41.77 0.0M
2021-04-06 39.75 40.37 38.98 39.13 0.0M
2021-04-05 40.22 40.53 39.44 39.75 0.0M
2021-04-01 40.99 41.93 39.44 39.44 0.0M
2021-03-31 41.15 41.15 40.06 40.06 0.0M
2021-03-30 40.06 42.70 39.91 41.15 0.0M
2021-03-29 40.37 41.62 39.60 40.06 0.0M
2021-03-26 40.84 41.15 39.60 40.37 0.0M
2021-03-25 42.55 42.55 39.60 40.53 0.0M
2021-03-24 41.77 44.88 39.75 40.99 0.0M
2021-03-23 40.99 45.03 40.68 41.15 0.0M
2021-03-22 43.32 43.32 41.15 42.70 0.0M
2021-03-19 45.50 45.50 42.24 43.32 0.0M
2021-03-18 46.43 49.85 45.19 45.34 0.0M
2021-03-17 45.03 49.22 44.26 46.12 0.0M
2021-03-16 39.75 52.48 39.75 43.01 0.0M
2021-03-15 39.44 40.22 38.20 39.60 0.0M
2021-03-12 39.13 40.06 38.51 39.91 0.0M
2021-03-11 39.29 40.68 38.51 39.91 0.0M
2021-03-10 39.91 40.37 38.35 39.13 0.0M
2021-03-09 43.01 43.01 38.82 39.44 0.0M
2021-03-08 40.84 41.93 39.13 40.37 0.0M
2021-03-05 40.37 40.84 39.13 40.84 0.0M
2021-03-04 40.37 42.24 39.13 40.84 0.0M
2021-03-03 41.93 41.93 38.04 39.60 0.0M
2021-03-02 43.17 43.17 40.37 41.62 0.0M
2021-03-01 44.26 45.65 42.08 42.70 0.0M
2021-02-26 41.93 44.72 41.46 42.08 0.0M
2021-02-25 44.26 44.41 40.53 40.53 0.0M
2021-02-24 40.84 51.09 39.75 44.26 0.0M
2021-02-23 42.70 45.50 40.53 40.53 0.0M
2021-02-22 48.29 48.29 42.08 42.24 0.0M
2021-02-19 39.91 55.90 39.44 51.71 0.0M
2021-02-18 35.25 39.91 35.25 39.44 0.0M
2021-02-17 36.80 36.80 34.32 35.09 0.0M
2021-02-12 36.03 36.34 35.71 36.34 0.0M
2021-02-11 37.27 37.58 36.18 36.34 0.0M
2021-02-10 37.11 37.11 36.34 36.34 0.0M
2021-02-09 36.80 37.27 36.80 37.11 0.0M
2021-02-08 37.27 37.73 36.96 37.11 0.0M
2021-02-05 37.11 38.51 36.96 37.11 0.0M
2021-02-04 37.27 38.04 36.49 37.73 0.0M
2021-02-03 38.20 38.20 37.27 37.73 0.0M
2021-02-02 38.35 38.35 38.20 38.20 0.0M
2021-02-01 38.04 38.66 37.42 38.20 0.0M
2021-01-29 37.58 38.20 36.80 36.80 0.0M
2021-01-28 38.04 38.66 38.04 38.20 0.0M
2021-01-27 37.42 38.98 37.42 38.20 0.0M
2021-01-26 37.73 38.51 37.42 37.89 0.0M
2021-01-22 37.89 38.51 37.58 37.73 0.0M
2021-01-21 38.20 38.82 37.58 38.82 0.0M
2021-01-20 38.04 38.35 37.58 38.20 0.0M
2021-01-19 38.35 38.35 37.58 37.58 0.0M
2021-01-18 38.66 38.98 38.04 38.51 0.0M
2021-01-15 39.44 39.60 38.66 39.13 0.0M
2021-01-14 38.66 39.29 38.51 39.13 0.0M
2021-01-13 38.51 39.75 37.73 38.66 0.0M
2021-01-12 38.51 38.51 37.73 38.51 0.0M
2021-01-11 37.73 38.66 37.73 38.51 0.0M
2021-01-08 38.82 39.29 37.58 38.82 0.0M
2021-01-07 38.82 39.60 38.66 38.82 0.0M
2021-01-06 39.60 39.60 38.04 38.66 0.0M
2021-01-05 38.20 39.91 37.89 39.75 0.0M
2021-01-04 40.68 40.84 37.42 38.04 0.0M