Companhia Tecidos Santanense Pref (CTSA4)

CTSA4
🏛️ ブラジル →
2.39
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 20.78 21.09 20.63 20.93 0.0M
2021-12-29 20.93 20.93 20.78 20.78 0.0M
2021-12-28 21.09 21.09 20.63 20.93 0.0M
2021-12-27 21.09 21.09 20.78 20.78 0.0M
2021-12-23 20.93 21.24 20.63 21.09 0.0M
2021-12-22 21.24 21.24 20.93 20.93 0.0M
2021-12-21 21.24 21.39 21.24 21.24 0.0M
2021-12-20 21.24 21.39 21.24 21.39 0.0M
2021-12-17 21.54 21.54 21.24 21.39 0.0M
2021-12-16 21.84 22.00 21.39 21.39 0.0M
2021-12-15 22.00 22.00 21.54 21.69 0.0M
2021-12-14 22.30 22.30 21.24 21.54 0.0M
2021-12-13 22.91 22.91 22.15 22.30 0.0M
2021-12-10 23.21 24.12 22.75 22.91 0.0M
2021-12-09 21.39 23.82 21.39 22.91 0.0M
2021-12-08 21.39 21.69 21.24 21.39 0.0M
2021-12-07 21.54 21.54 20.93 21.39 0.0M
2021-12-06 21.39 21.39 21.09 21.24 0.0M
2021-12-03 20.93 21.39 20.93 21.09 0.0M
2021-12-02 21.09 21.39 20.93 20.93 0.0M
2021-12-01 21.24 21.39 21.09 21.09 0.0M
2021-11-30 21.69 21.69 21.09 21.09 0.0M
2021-11-29 21.84 21.84 20.93 21.39 0.0M
2021-11-26 21.39 21.84 20.93 21.39 0.0M
2021-11-25 21.54 21.84 21.24 21.69 0.0M
2021-11-24 21.54 21.84 21.39 21.54 0.0M
2021-11-23 22.15 22.15 21.54 21.69 0.0M
2021-11-22 22.15 22.45 21.84 22.15 0.0M
2021-11-19 22.60 23.06 22.30 22.45 0.0M
2021-11-18 22.75 23.21 22.45 22.60 0.0M
2021-11-17 23.66 23.66 22.91 22.91 0.0M
2021-11-16 23.82 23.82 22.75 23.36 0.0M
2021-11-12 23.51 23.82 23.36 23.36 0.0M
2021-11-11 23.51 24.12 23.51 23.82 0.0M
2021-11-10 23.06 23.97 22.91 23.66 0.0M
2021-11-09 22.75 23.51 22.75 23.21 0.0M
2021-11-08 22.91 23.66 22.75 23.06 0.0M
2021-11-05 23.36 23.66 22.75 23.06 0.0M
2021-11-04 23.66 23.66 22.75 23.36 0.0M
2021-11-03 22.75 23.82 22.60 23.66 0.0M
2021-11-01 22.60 23.36 22.00 23.21 0.0M
2021-10-29 22.75 23.21 21.69 22.45 0.0M
2021-10-28 23.97 23.97 22.75 22.75 0.0M
2021-10-27 23.97 24.12 23.51 23.66 0.0M
2021-10-26 24.88 25.03 23.97 24.27 0.0M
2021-10-25 24.88 26.09 24.73 24.88 0.0M
2021-10-22 25.03 25.03 22.91 24.73 0.0M
2021-10-21 26.85 26.85 25.48 26.09 0.0M
2021-10-20 27.30 27.30 26.85 26.85 0.0M
2021-10-19 27.46 27.61 26.85 27.00 0.0M
2021-10-18 27.61 27.91 27.00 27.46 0.0M
2021-10-15 27.61 27.91 27.15 27.61 0.0M
2021-10-14 27.30 27.46 26.85 27.46 0.0M
2021-10-13 27.15 27.46 26.55 27.46 0.0M
2021-10-11 27.30 28.06 26.85 27.15 0.0M
2021-10-08 27.00 27.30 26.24 27.15 0.0M
2021-10-07 26.09 27.15 25.79 26.24 0.0M
2021-10-06 26.24 26.55 25.79 26.39 0.0M
2021-10-05 26.55 27.00 26.39 26.39 0.0M
2021-10-04 27.61 27.91 26.24 26.70 0.0M
2021-10-01 28.06 28.06 25.33 27.30 0.0M
2021-09-30 28.37 28.52 27.61 27.76 0.0M
2021-09-29 28.52 28.97 28.06 28.52 0.0M
2021-09-28 28.97 29.13 28.06 28.06 0.0M
2021-09-27 29.28 29.28 28.82 28.97 0.0M
2021-09-24 29.58 29.88 28.82 28.97 0.0M
2021-09-23 29.28 30.49 29.28 29.88 0.0M
2021-09-22 29.58 29.88 29.43 29.58 0.0M
2021-09-21 29.28 30.04 28.97 29.58 0.0M
2021-09-20 29.88 30.34 28.67 29.13 0.0M
2021-09-17 30.34 30.64 30.04 30.04 0.0M
2021-09-16 30.34 31.10 30.19 30.49 0.0M
2021-09-15 31.10 31.10 30.04 30.64 0.0M
2021-09-14 31.86 31.86 30.64 30.95 0.0M
2021-09-13 31.25 32.01 30.95 31.25 0.0M
2021-09-10 31.40 32.01 30.95 31.70 0.0M
2021-09-09 30.49 31.10 30.04 30.79 0.0M
2021-09-08 31.40 31.86 30.34 30.95 0.0M
2021-09-06 31.55 32.92 31.10 32.01 0.0M
2021-09-03 31.10 31.40 30.04 30.79 0.0M
2021-09-02 31.25 32.77 30.79 31.10 0.0M
2021-09-01 33.07 33.22 30.49 31.25 0.0M
2021-08-31 33.98 34.74 32.61 32.77 0.0M
2021-08-30 35.50 35.50 33.07 33.98 0.0M
2021-08-27 34.43 35.50 33.68 34.74 0.0M
2021-08-26 35.50 35.95 33.68 34.89 0.0M
2021-08-25 34.43 35.95 34.43 35.34 0.0M
2021-08-24 34.43 35.50 33.98 35.50 0.0M
2021-08-23 34.28 36.10 33.83 34.43 0.0M
2021-08-20 34.13 34.74 32.92 34.13 0.0M
2021-08-19 33.37 34.74 32.31 34.28 0.0M
2021-08-18 33.83 35.80 33.37 33.83 0.0M
2021-08-17 33.37 35.80 31.86 33.22 0.0M
2021-08-16 35.95 35.95 32.31 33.07 0.0M
2021-08-13 37.62 37.62 34.89 35.19 0.0M
2021-08-12 38.68 38.68 37.17 37.62 0.0M
2021-08-11 39.90 40.20 38.53 38.68 0.0M
2021-08-10 40.05 40.81 39.74 40.20 0.0M
2021-08-09 40.96 41.87 39.59 40.81 0.0M
2021-08-06 40.20 40.81 38.23 40.20 0.0M
2021-08-05 41.41 41.72 39.44 39.44 0.0M
2021-08-04 41.11 42.02 40.20 40.20 0.0M
2021-08-03 41.72 41.72 40.20 41.11 0.0M
2021-08-02 42.93 42.93 40.96 41.56 0.0M
2021-07-30 43.23 43.54 41.56 42.47 0.0M
2021-07-29 44.90 44.90 41.11 43.23 0.0M
2021-07-28 45.05 46.12 44.60 44.90 0.0M
2021-07-27 44.45 47.03 44.45 45.05 0.0M
2021-07-26 45.36 46.12 43.99 44.14 0.0M
2021-07-23 46.12 46.87 43.84 45.51 0.0M
2021-07-22 47.94 50.36 44.90 45.36 0.0M
2021-07-21 42.02 48.09 40.35 47.78 0.1M
2021-07-20 42.47 43.08 41.72 42.02 0.0M
2021-07-19 42.93 44.45 41.72 42.47 0.0M
2021-07-16 43.38 45.51 42.63 42.63 0.0M
2021-07-15 44.29 44.75 43.84 43.84 0.0M
2021-07-14 44.29 44.45 43.23 43.84 0.0M
2021-07-13 43.69 44.45 43.54 43.99 0.0M
2021-07-12 44.60 44.90 43.69 44.14 0.0M
2021-07-08 43.54 45.20 39.59 44.60 0.0M
2021-07-07 44.14 44.75 43.54 43.84 0.0M
2021-07-06 44.75 45.51 43.99 44.29 0.0M
2021-07-05 45.51 45.51 43.99 44.60 0.0M
2021-07-02 45.36 45.81 45.05 45.20 0.0M
2021-07-01 45.36 46.87 44.90 45.05 0.0M
2021-06-30 45.20 46.87 44.75 45.05 0.0M
2021-06-29 44.90 47.63 44.45 45.05 0.0M
2021-06-28 45.51 46.27 44.29 44.45 0.0M
2021-06-25 47.48 47.63 43.99 44.60 0.0M
2021-06-24 48.54 52.94 46.27 47.18 0.0M
2021-06-23 43.99 52.94 43.99 48.54 0.0M
2021-06-22 43.54 44.60 42.78 43.84 0.0M
2021-06-21 44.90 45.81 43.08 43.69 0.0M
2021-06-18 45.96 46.27 42.78 44.14 0.0M
2021-06-17 47.33 47.33 44.60 45.36 0.0M
2021-06-16 46.27 50.67 46.12 47.48 0.0M
2021-06-15 48.39 48.54 43.69 46.12 0.0M
2021-06-14 50.82 51.58 46.87 47.78 0.0M
2021-06-11 51.73 55.37 46.57 50.06 0.0M
2021-06-10 56.13 60.22 47.33 51.12 0.1M
2021-06-09 50.21 60.98 50.21 57.64 0.1M
2021-06-08 49.30 51.58 47.03 47.78 0.0M
2021-06-07 42.63 52.18 41.72 50.06 0.1M
2021-06-04 42.78 43.69 39.90 40.81 0.0M
2021-06-02 31.40 46.72 31.40 43.38 0.1M
2021-06-01 30.34 31.70 30.34 31.25 0.0M
2021-05-31 30.64 30.64 30.04 30.34 0.0M
2021-05-28 31.10 31.10 30.34 30.49 0.0M
2021-05-27 31.25 31.55 30.64 31.10 0.0M
2021-05-26 31.55 31.70 30.95 31.10 0.0M
2021-05-25 31.55 32.01 30.95 31.40 0.0M
2021-05-24 31.55 32.46 30.95 31.70 0.0M
2021-05-21 32.31 33.37 30.49 31.86 0.0M
2021-05-20 33.07 33.07 31.86 32.16 0.0M
2021-05-19 31.40 33.68 31.40 32.61 0.0M
2021-05-18 31.25 32.31 31.10 31.86 0.0M
2021-05-17 31.55 32.46 30.64 31.25 0.0M
2021-05-14 31.86 32.61 31.10 31.70 0.0M
2021-05-13 33.52 33.83 31.10 31.70 0.0M
2021-05-12 36.10 36.41 33.22 33.37 0.0M
2021-05-11 31.70 36.41 31.55 35.50 0.0M
2021-05-10 32.77 32.77 30.95 31.40 0.0M
2021-05-07 31.86 32.61 30.95 31.86 0.0M
2021-05-06 30.19 31.86 30.19 31.86 0.0M
2021-05-05 30.34 31.25 30.04 30.34 0.0M
2021-05-04 30.64 31.86 30.34 30.49 0.0M
2021-05-03 29.73 32.61 29.13 30.04 0.0M
2021-04-30 30.34 30.34 29.58 29.73 0.0M
2021-04-29 29.58 30.34 28.97 30.34 0.0M
2021-04-28 29.13 30.19 29.13 30.04 0.0M
2021-04-27 29.13 29.58 28.52 28.97 0.0M
2021-04-26 29.13 29.73 28.52 29.28 0.0M
2021-04-23 28.82 29.28 28.67 28.82 0.0M
2021-04-22 29.28 29.28 28.37 28.82 0.0M
2021-04-20 28.82 29.43 28.22 29.43 0.0M
2021-04-19 28.82 29.28 28.52 28.67 0.0M
2021-04-16 28.97 29.58 28.37 28.67 0.0M
2021-04-15 28.82 28.97 28.67 28.67 0.0M
2021-04-14 28.22 29.13 28.22 28.67 0.0M
2021-04-13 28.82 29.13 28.52 28.67 0.0M
2021-04-12 28.97 28.97 28.52 28.82 0.0M
2021-04-09 28.97 29.13 28.52 28.52 0.0M
2021-04-08 28.97 29.88 28.67 28.97 0.0M
2021-04-07 28.67 31.10 28.52 28.82 0.0M
2021-04-06 28.82 28.82 28.22 28.67 0.0M
2021-04-05 28.37 29.43 28.22 28.67 0.0M
2021-04-01 28.97 29.13 27.91 29.13 0.0M
2021-03-31 28.22 28.97 28.06 28.97 0.0M
2021-03-30 28.82 28.82 27.76 28.82 0.0M
2021-03-29 28.06 29.13 27.91 28.82 0.0M
2021-03-26 29.28 29.28 28.82 28.97 0.0M
2021-03-25 28.97 29.43 28.52 29.43 0.0M
2021-03-24 29.88 29.88 28.37 28.67 0.0M
2021-03-23 29.43 29.88 28.52 28.52 0.0M
2021-03-22 30.19 30.19 28.67 28.67 0.0M
2021-03-19 29.88 30.34 28.82 29.58 0.0M
2021-03-18 29.73 31.86 29.73 29.88 0.0M
2021-03-17 29.28 32.31 29.28 29.58 0.0M
2021-03-16 27.30 33.37 27.30 29.13 0.0M
2021-03-15 27.61 27.61 27.46 27.61 0.0M
2021-03-12 27.91 27.91 27.61 27.61 0.0M
2021-03-11 27.30 28.06 27.30 28.06 0.0M
2021-03-10 27.30 27.30 27.15 27.30 0.0M
2021-03-09 27.15 27.91 27.15 27.30 0.0M
2021-03-08 27.61 27.61 27.15 27.30 0.0M
2021-03-05 27.46 27.76 26.39 27.46 0.0M
2021-03-04 27.46 27.76 26.85 27.76 0.0M
2021-03-03 27.15 27.91 25.79 27.15 0.0M
2021-03-02 28.37 28.52 25.79 27.30 0.0M
2021-03-01 28.82 29.58 28.06 28.06 0.0M
2021-02-26 29.43 30.34 28.52 28.52 0.0M
2021-02-25 30.04 30.64 29.13 29.28 0.0M
2021-02-24 29.73 32.61 29.28 30.04 0.0M
2021-02-23 30.64 31.86 29.43 29.88 0.0M
2021-02-22 33.52 33.52 29.73 29.88 0.0M
2021-02-19 29.58 36.86 29.58 33.37 0.0M
2021-02-18 28.82 29.88 28.82 29.13 0.0M
2021-02-17 28.82 29.28 28.67 28.82 0.0M
2021-02-12 28.82 29.43 28.82 29.28 0.0M
2021-02-11 28.82 29.28 28.82 28.82 0.0M
2021-02-10 28.82 30.64 28.67 29.13 0.0M
2021-02-09 28.82 29.13 28.82 28.97 0.0M
2021-02-08 28.97 28.97 28.67 28.97 0.0M
2021-02-05 29.13 29.13 28.67 29.13 0.0M
2021-02-04 28.97 29.28 28.97 29.28 0.0M
2021-02-03 28.97 29.28 28.67 29.28 0.0M
2021-02-02 29.13 29.13 28.97 29.13 0.0M
2021-02-01 28.67 29.43 28.52 29.28 0.0M
2021-01-29 28.67 29.13 28.67 28.97 0.0M
2021-01-28 28.67 29.28 28.67 28.97 0.0M
2021-01-27 29.13 29.13 28.52 28.67 0.0M
2021-01-26 29.13 29.13 28.67 28.82 0.0M
2021-01-22 29.13 29.43 28.52 28.52 0.0M
2021-01-21 29.88 30.04 28.67 28.82 0.0M
2021-01-20 29.28 30.04 29.13 29.28 0.0M
2021-01-19 30.04 30.04 28.97 29.28 0.0M
2021-01-18 30.04 30.04 29.73 29.73 0.0M
2021-01-15 29.88 30.04 29.88 30.04 0.0M
2021-01-14 30.34 30.49 29.88 29.88 0.0M
2021-01-13 28.82 30.19 28.82 30.04 0.0M
2021-01-12 29.28 30.04 29.28 30.04 0.0M
2021-01-11 29.58 29.88 29.13 29.43 0.0M
2021-01-08 30.34 30.34 28.52 29.88 0.0M
2021-01-07 29.73 30.04 29.58 29.88 0.0M
2021-01-06 30.04 30.04 29.73 29.88 0.0M
2021-01-05 30.34 30.34 29.58 30.04 0.0M
2021-01-04 30.49 30.95 27.46 28.97 0.0M