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
2022-12-29 10.68 10.68 10.60 10.60 0.0M
2022-12-28 10.32 10.68 10.20 10.68 0.0M
2022-12-27 10.60 11.12 10.52 10.76 0.0M
2022-12-26 10.68 11.32 10.44 11.20 0.0M
2022-12-23 10.24 11.48 10.24 11.44 0.0M
2022-12-22 10.16 10.72 10.16 10.68 0.0M
2022-12-21 10.40 10.80 10.16 10.60 0.0M
2022-12-20 10.64 10.64 10.60 10.64 0.0M
2022-12-19 10.60 10.80 10.60 10.64 0.0M
2022-12-16 11.12 11.12 10.72 10.72 0.0M
2022-12-15 10.48 10.80 10.48 10.72 0.0M
2022-12-14 11.48 11.48 10.80 10.84 0.0M
2022-12-13 11.24 11.24 11.24 11.24 0.0M
2022-12-12 11.40 11.44 11.40 11.44 0.0M
2022-12-09 11.40 11.56 11.36 11.56 0.0M
2022-12-08 11.68 11.68 11.56 11.56 0.0M
2022-12-07 12.24 12.24 11.68 11.68 0.0M
2022-12-06 11.52 11.76 11.40 11.72 0.0M
2022-12-02 12.16 12.36 11.20 12.36 0.0M
2022-12-01 12.60 13.04 12.56 12.56 0.0M
2022-11-30 13.84 13.84 12.84 12.84 0.0M
2022-11-29 12.92 13.56 12.84 13.56 0.0M
2022-11-28 13.60 13.80 13.00 13.00 0.0M
2022-11-25 13.44 14.64 13.44 13.48 0.0M
2022-11-24 13.56 13.72 13.20 13.44 0.0M
2022-11-23 13.36 13.36 13.36 13.36 0.0M
2022-11-22 13.84 14.04 12.60 13.36 0.0M
2022-11-21 13.36 14.64 13.36 14.56 0.0M
2022-11-18 16.12 17.16 14.20 14.60 0.0M
2022-11-17 17.72 17.72 16.56 16.72 0.0M
2022-11-16 20.32 21.60 20.16 20.48 0.0M
2022-11-14 21.12 21.76 20.48 20.80 0.0M
2022-11-11 21.44 21.76 20.32 21.44 0.0M
2022-11-10 21.44 22.24 21.28 22.24 0.0M
2022-11-09 22.24 22.24 21.76 22.08 0.0M
2022-11-08 21.76 22.56 21.60 22.08 0.0M
2022-11-07 22.08 22.56 21.60 22.08 0.0M
2022-11-04 22.40 22.56 21.76 22.40 0.0M
2022-11-03 22.40 22.40 21.92 21.92 0.0M
2022-11-01 22.08 22.40 22.08 22.40 0.0M
2022-10-31 21.92 22.56 21.60 21.92 0.0M
2022-10-28 22.08 22.40 21.92 22.40 0.0M
2022-10-27 21.92 22.40 21.92 22.40 0.0M
2022-10-26 21.92 22.24 21.44 22.24 0.0M
2022-10-25 22.08 22.24 21.44 21.92 0.0M
2022-10-24 22.24 22.24 21.60 21.60 0.0M
2022-10-21 22.40 22.56 22.24 22.56 0.0M
2022-10-20 22.40 22.56 22.24 22.40 0.0M
2022-10-19 22.72 22.72 22.40 22.56 0.0M
2022-10-18 22.56 22.88 22.56 22.72 0.0M
2022-10-17 22.88 22.88 22.56 22.56 0.0M
2022-10-14 22.56 22.72 22.56 22.72 0.0M
2022-10-13 22.56 23.04 22.56 22.72 0.0M
2022-10-11 23.04 23.04 22.40 22.40 0.0M
2022-10-10 23.04 23.04 22.40 22.88 0.0M
2022-10-07 23.04 23.20 22.40 23.20 0.0M
2022-10-06 23.04 23.52 22.08 23.04 0.0M
2022-10-05 23.52 23.52 23.20 23.52 0.0M
2022-10-04 22.88 23.52 22.88 23.52 0.0M
2022-10-03 23.04 24.48 22.72 23.04 0.0M
2022-09-30 23.20 23.20 22.72 22.88 0.0M
2022-09-29 23.36 23.84 22.72 22.88 0.0M
2022-09-28 23.36 24.16 22.40 23.36 0.0M
2022-09-27 23.20 24.32 23.04 23.20 0.0M
2022-09-26 23.20 24.48 22.72 23.20 0.0M
2022-09-23 23.04 23.20 22.72 22.72 0.0M
2022-09-22 23.52 23.52 22.88 23.20 0.0M
2022-09-21 23.68 23.68 23.20 23.36 0.0M
2022-09-20 23.52 24.16 22.72 23.84 0.0M
2022-09-19 23.52 23.52 23.20 23.52 0.0M
2022-09-16 23.84 23.84 23.36 23.52 0.0M
2022-09-15 23.84 24.00 23.36 23.84 0.0M
2022-09-14 23.84 24.00 23.84 24.00 0.0M
2022-09-13 24.32 24.48 23.20 23.84 0.0M
2022-09-12 24.16 24.48 24.00 24.32 0.0M
2022-09-09 24.48 24.48 23.52 24.16 0.0M
2022-09-08 24.16 24.48 23.84 24.48 0.0M
2022-09-06 24.32 24.48 23.84 24.16 0.0M
2022-09-05 24.32 24.48 24.16 24.32 0.0M
2022-09-02 24.64 24.80 24.16 24.32 0.0M
2022-09-01 24.64 24.64 24.00 24.64 0.0M
2022-08-31 24.16 24.64 24.16 24.64 0.0M
2022-08-30 24.32 24.80 24.00 24.00 0.0M
2022-08-29 24.64 24.80 24.32 24.32 0.0M
2022-08-26 24.96 24.96 24.64 24.64 0.0M
2022-08-25 24.80 24.96 24.64 24.96 0.0M
2022-08-24 24.80 25.28 24.64 24.80 0.0M
2022-08-23 24.80 24.96 24.32 24.64 0.0M
2022-08-22 24.80 25.44 24.64 24.80 0.0M
2022-08-19 24.48 25.12 24.00 24.64 0.0M
2022-08-18 24.80 26.88 24.32 24.64 0.0M
2022-08-17 24.96 25.28 24.80 24.80 0.0M
2022-08-16 24.80 25.12 24.64 25.12 0.0M
2022-08-15 25.12 25.60 23.68 24.96 0.0M
2022-08-12 25.28 25.44 24.96 25.28 0.0M
2022-08-11 25.92 27.04 23.68 25.28 0.0M
2022-08-10 25.28 26.08 25.28 26.08 0.0M
2022-08-09 25.44 25.44 24.80 25.28 0.0M
2022-08-08 25.12 25.92 24.80 24.96 0.0M
2022-08-05 24.96 25.12 24.48 24.64 0.0M
2022-08-04 23.68 25.92 23.68 24.96 0.0M
2022-08-03 23.52 24.32 23.36 23.68 0.0M
2022-08-02 23.84 23.84 23.52 23.84 0.0M
2022-08-01 23.68 24.32 23.36 23.84 0.0M
2022-07-29 24.00 24.32 23.04 23.68 0.0M
2022-07-28 24.00 24.00 23.36 24.00 0.0M
2022-07-27 23.36 24.00 23.20 24.00 0.0M
2022-07-26 23.52 23.68 23.04 23.52 0.0M
2022-07-25 24.16 24.16 23.04 23.52 0.0M
2022-07-22 24.48 24.64 24.00 24.16 0.0M
2022-07-21 24.32 24.80 23.84 24.80 0.0M
2022-07-20 24.16 24.32 23.84 24.00 0.0M
2022-07-19 24.00 24.48 23.04 23.84 0.0M
2022-07-18 24.32 24.80 23.68 24.48 0.0M
2022-07-15 24.00 24.48 23.84 24.32 0.0M
2022-07-14 24.80 24.80 23.20 24.64 0.0M
2022-07-13 24.48 25.92 24.00 25.12 0.0M
2022-07-12 24.80 24.80 24.16 24.32 0.0M
2022-07-11 24.80 25.60 24.16 24.80 0.0M
2022-07-08 25.28 25.28 24.48 24.80 0.0M
2022-07-07 23.68 25.92 23.36 25.28 0.0M
2022-07-06 23.84 24.32 23.20 23.68 0.0M
2022-07-05 23.84 23.84 23.20 23.84 0.0M
2022-07-04 23.68 25.12 23.04 23.84 0.0M
2022-07-01 23.52 24.32 23.20 23.68 0.0M
2022-06-30 23.36 24.00 23.04 23.20 0.0M
2022-06-29 24.32 24.96 22.88 24.48 0.0M
2022-06-28 24.64 25.12 23.84 24.16 0.0M
2022-06-27 25.12 25.12 24.48 24.64 0.0M
2022-06-24 25.12 26.08 23.20 25.12 0.0M
2022-06-23 25.28 25.44 24.64 24.64 0.0M
2022-06-22 25.44 26.08 24.96 25.28 0.0M
2022-06-21 25.44 27.84 24.64 24.64 0.0M
2022-06-20 25.76 28.00 25.12 25.12 0.0M
2022-06-17 25.60 25.92 25.12 25.12 0.0M
2022-06-15 26.24 26.40 25.44 25.92 0.0M
2022-06-14 26.08 27.68 25.28 26.40 0.0M
2022-06-13 27.20 27.52 25.12 26.08 0.0M
2022-06-10 25.28 27.68 23.20 27.20 0.0M
2022-06-09 25.76 26.40 25.12 25.12 0.0M
2022-06-08 26.24 26.72 25.76 25.76 0.0M
2022-06-07 26.88 27.04 26.08 26.08 0.0M
2022-06-06 27.36 27.36 26.40 26.88 0.0M
2022-06-03 27.36 27.36 26.88 27.20 0.0M
2022-06-02 27.36 27.36 26.88 27.36 0.0M
2022-06-01 27.36 27.36 27.04 27.36 0.0M
2022-05-31 27.36 27.52 27.04 27.36 0.0M
2022-05-30 27.52 27.84 27.04 27.04 0.0M
2022-05-27 27.52 27.68 27.04 27.20 0.0M
2022-05-26 27.84 28.00 26.40 27.68 0.0M
2022-05-25 27.68 28.48 25.12 28.00 0.0M
2022-05-24 27.52 28.96 26.56 27.68 0.0M
2022-05-23 27.84 28.80 27.20 27.52 0.0M
2022-05-20 28.00 28.80 26.56 27.84 0.0M
2022-05-19 27.84 27.84 26.56 27.20 0.0M
2022-05-18 27.84 28.80 26.56 27.84 0.0M
2022-05-17 28.00 30.08 27.84 28.80 0.0M
2022-05-16 26.40 28.00 25.92 27.84 0.0M
2022-05-13 25.60 27.04 25.60 26.40 0.0M
2022-05-12 25.12 25.92 25.12 25.76 0.0M
2022-05-11 25.60 26.08 24.96 25.28 0.0M
2022-05-10 25.60 25.76 23.52 25.60 0.0M
2022-05-09 27.20 27.20 25.28 25.60 0.0M
2022-05-06 28.32 28.64 27.20 27.68 0.0M
2022-05-05 28.64 28.80 28.00 28.00 0.0M
2022-05-04 28.80 28.96 28.48 28.96 0.0M
2022-05-03 29.12 29.60 28.48 29.12 0.0M
2022-05-02 28.96 29.60 28.64 28.96 0.0M
2022-04-29 28.26 29.81 27.80 28.57 0.0M
2022-04-28 28.26 28.42 27.80 27.95 0.0M
2022-04-27 28.42 28.88 27.95 28.11 0.0M
2022-04-26 28.73 28.88 28.26 28.73 0.0M
2022-04-25 29.19 29.19 28.57 28.73 0.0M
2022-04-22 29.19 29.19 28.73 29.19 0.0M
2022-04-20 29.35 29.50 28.88 29.35 0.0M
2022-04-19 29.66 29.66 29.04 29.35 0.0M
2022-04-18 29.81 29.97 28.88 29.66 0.0M
2022-04-14 29.66 29.97 29.50 29.97 0.0M
2022-04-13 29.97 29.97 29.50 29.50 0.0M
2022-04-12 30.12 30.28 29.50 29.97 0.0M
2022-04-11 29.97 30.28 29.66 30.12 0.0M
2022-04-08 30.12 30.28 29.66 29.66 0.0M
2022-04-07 29.97 30.44 29.66 30.12 0.0M
2022-04-06 30.59 30.75 30.12 30.12 0.0M
2022-04-05 30.75 31.06 30.44 30.90 0.0M
2022-04-04 30.90 31.37 30.75 30.90 0.0M
2022-04-01 31.06 31.37 30.90 31.06 0.0M
2022-03-31 31.68 31.68 30.90 30.90 0.0M
2022-03-30 32.14 33.23 31.52 31.52 0.0M
2022-03-29 30.90 32.30 30.90 32.30 0.0M
2022-03-28 30.90 31.21 30.75 31.06 0.0M
2022-03-25 31.06 31.21 30.75 30.75 0.0M
2022-03-24 31.21 31.37 30.75 30.90 0.0M
2022-03-23 31.06 31.52 30.75 31.06 0.0M
2022-03-22 30.90 31.52 30.59 30.75 0.0M
2022-03-21 31.06 31.83 30.59 30.75 0.0M
2022-03-18 30.44 31.52 30.28 31.06 0.0M
2022-03-17 30.12 32.14 29.81 30.28 0.0M
2022-03-16 29.35 30.90 29.19 29.81 0.0M
2022-03-15 29.19 29.81 28.73 29.19 0.0M
2022-03-14 30.44 30.44 29.04 29.66 0.0M
2022-03-11 31.37 31.52 29.66 29.81 0.0M
2022-03-10 31.99 31.99 30.90 31.06 0.0M
2022-03-09 31.06 34.16 29.97 31.99 0.0M
2022-03-08 30.90 31.68 29.04 31.21 0.0M
2022-03-07 31.52 31.52 30.28 30.90 0.0M
2022-03-04 31.68 31.99 30.59 30.59 0.0M
2022-03-03 31.83 32.92 31.21 31.68 0.0M
2022-03-02 32.30 32.76 31.21 31.83 0.0M
2022-02-25 31.21 33.85 31.06 32.30 0.0M
2022-02-24 31.37 31.37 28.42 31.06 0.0M
2022-02-23 33.39 35.71 31.83 31.83 0.0M
2022-02-22 35.09 35.40 33.70 33.70 0.0M
2022-02-21 38.98 42.08 35.87 35.87 0.0M
2022-02-18 42.55 42.55 38.20 38.35 0.0M
2022-02-17 43.17 44.57 40.68 42.55 0.0M
2022-02-16 43.17 46.12 40.37 42.24 0.1M
2022-02-15 41.62 46.12 41.62 43.17 0.1M
2022-02-14 36.49 44.10 36.18 41.62 0.1M
2022-02-11 30.44 44.88 29.50 35.71 0.1M
2022-02-10 29.35 30.75 29.19 29.66 0.0M
2022-02-09 29.35 29.66 29.19 29.19 0.0M
2022-02-08 29.50 29.66 29.19 29.35 0.0M
2022-02-07 29.66 29.81 29.35 29.50 0.0M
2022-02-04 29.35 29.81 29.04 29.66 0.0M
2022-02-03 29.81 29.97 29.19 29.19 0.0M
2022-02-02 29.50 30.12 29.04 29.66 0.0M
2022-02-01 28.57 30.90 28.57 29.81 0.0M
2022-01-31 28.57 28.88 28.42 28.57 0.0M
2022-01-28 28.73 29.04 28.26 28.57 0.0M
2022-01-27 28.42 29.81 28.26 28.57 0.0M
2022-01-26 28.57 29.19 28.26 28.42 0.0M
2022-01-25 28.57 28.57 28.11 28.57 0.0M
2022-01-24 29.19 29.19 27.80 28.57 0.0M
2022-01-21 28.88 29.50 28.11 28.26 0.0M
2022-01-20 27.48 29.50 27.48 28.88 0.0M
2022-01-19 27.64 27.80 26.86 27.48 0.0M
2022-01-18 28.11 28.42 27.48 27.64 0.0M
2022-01-17 28.26 28.26 27.48 27.48 0.0M
2022-01-14 28.11 28.57 27.48 28.11 0.0M
2022-01-13 27.64 28.26 27.64 28.11 0.0M
2022-01-12 28.26 28.26 25.62 27.64 0.0M
2022-01-11 28.11 28.88 27.02 28.26 0.0M
2022-01-10 28.57 28.57 27.80 28.11 0.0M
2022-01-07 27.80 28.73 27.80 28.57 0.0M
2022-01-06 28.42 28.73 27.48 28.11 0.0M
2022-01-05 29.04 29.04 27.64 27.80 0.0M
2022-01-04 29.66 29.66 27.48 29.19 0.0M
2022-01-03 29.50 29.81 29.04 29.50 0.0M