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
2023-12-28 8.84 9.36 8.72 8.72 0.0M
2023-12-27 8.80 9.52 8.68 9.00 0.0M
2023-12-26 8.52 8.84 8.52 8.60 0.0M
2023-12-22 8.68 8.88 8.44 8.48 0.0M
2023-12-21 9.12 9.16 8.48 8.48 0.0M
2023-12-20 8.72 9.48 8.72 8.92 0.0M
2023-12-19 8.84 9.20 8.76 8.76 0.0M
2023-12-18 9.52 9.52 8.84 8.88 0.0M
2023-12-15 10.04 10.80 9.12 9.20 0.0M
2023-12-14 8.24 10.52 8.24 10.04 0.1M
2023-12-13 8.24 8.48 8.16 8.24 0.0M
2023-12-12 8.76 8.88 8.08 8.24 0.0M
2023-12-11 9.16 9.56 8.48 8.76 0.0M
2023-12-08 9.80 10.12 9.08 9.32 0.0M
2023-12-07 10.84 11.12 9.32 9.72 0.1M
2023-12-06 12.44 13.40 10.20 10.36 0.1M
2023-12-05 9.80 11.80 9.72 11.68 0.2M
2023-12-04 9.00 10.00 8.96 9.20 0.1M
2023-12-01 9.36 10.16 8.80 8.84 0.1M
2023-11-30 9.00 10.20 9.00 9.20 0.1M
2023-11-29 8.48 9.80 8.20 8.96 0.1M
2023-11-28 6.72 9.24 6.52 8.48 0.1M
2023-11-27 6.56 6.76 6.44 6.76 0.0M
2023-11-24 6.56 6.68 6.40 6.40 0.0M
2023-11-23 6.56 6.84 6.48 6.56 0.0M
2023-11-22 6.72 6.80 6.48 6.76 0.0M
2023-11-21 6.60 6.80 6.52 6.60 0.0M
2023-11-20 6.60 6.92 6.36 6.80 0.0M
2023-11-17 6.40 6.68 6.32 6.60 0.0M
2023-11-16 6.24 6.48 6.20 6.40 0.0M
2023-11-14 6.24 6.44 5.96 6.20 0.0M
2023-11-13 6.40 6.48 6.24 6.24 0.0M
2023-11-10 6.40 6.44 6.28 6.28 0.0M
2023-11-09 6.56 6.68 6.24 6.32 0.0M
2023-11-08 6.52 6.60 6.32 6.60 0.0M
2023-11-07 6.32 6.52 6.24 6.52 0.0M
2023-11-06 6.56 6.56 6.20 6.20 0.0M
2023-11-03 6.48 6.60 6.16 6.40 0.0M
2023-11-01 6.48 6.88 6.16 6.24 0.0M
2023-10-31 6.00 6.60 5.96 6.52 0.0M
2023-10-30 6.68 6.84 6.00 6.00 0.0M
2023-10-27 6.56 6.92 6.48 6.56 0.0M
2023-10-26 6.76 7.12 6.56 6.56 0.0M
2023-10-25 7.00 7.32 6.76 6.80 0.0M
2023-10-24 6.52 7.72 6.36 7.00 0.0M
2023-10-23 6.40 6.60 6.24 6.60 0.0M
2023-10-20 6.36 6.60 6.24 6.32 0.0M
2023-10-19 6.48 6.72 6.28 6.28 0.0M
2023-10-18 7.08 7.32 6.44 6.56 0.0M
2023-10-17 7.36 7.44 7.00 7.00 0.0M
2023-10-16 7.52 7.68 7.32 7.32 0.0M
2023-10-13 7.28 7.76 7.24 7.40 0.0M
2023-10-11 7.36 7.80 7.24 7.36 0.0M
2023-10-10 7.16 7.88 7.16 7.52 0.0M
2023-10-09 7.44 7.60 7.16 7.24 0.0M
2023-10-06 7.64 7.64 7.20 7.32 0.0M
2023-10-05 7.76 8.04 7.44 7.48 0.0M
2023-10-04 8.32 8.40 7.52 7.76 0.0M
2023-10-03 7.60 8.68 7.40 8.04 0.1M
2023-10-02 7.40 8.72 7.40 7.64 0.0M
2023-09-29 7.04 7.60 7.00 7.40 0.0M
2023-09-28 7.00 7.12 6.84 7.00 0.0M
2023-09-27 7.20 7.40 6.92 6.92 0.0M
2023-09-26 7.56 7.68 7.12 7.20 0.0M
2023-09-25 7.64 7.64 7.28 7.28 0.0M
2023-09-22 7.68 7.88 7.60 7.60 0.0M
2023-09-21 7.72 8.00 7.64 7.64 0.0M
2023-09-20 7.76 8.08 7.68 7.72 0.0M
2023-09-19 7.68 8.04 7.68 7.76 0.0M
2023-09-18 8.08 8.20 7.64 7.76 0.0M
2023-09-15 8.08 8.20 7.96 8.08 0.0M
2023-09-14 8.08 8.32 7.96 8.00 0.0M
2023-09-13 8.36 8.36 8.04 8.04 0.0M
2023-09-12 8.16 8.32 8.00 8.04 0.0M
2023-09-11 7.76 8.48 7.76 8.00 0.0M
2023-09-09 1.97 1.97 1.97 1.97 0.0M
2023-09-08 7.68 8.12 7.68 7.84 0.0M
2023-09-06 8.16 8.52 7.80 7.88 0.0M
2023-09-05 8.04 8.36 7.92 8.00 0.0M
2023-09-04 8.36 8.36 7.92 8.04 0.0M
2023-09-02 2.08 2.08 2.08 2.08 0.0M
2023-09-01 8.40 8.60 8.16 8.28 0.0M
2023-08-31 8.68 8.68 8.16 8.16 0.0M
2023-08-30 8.60 9.28 8.48 8.72 0.0M
2023-08-29 9.00 9.00 8.28 8.56 0.0M
2023-08-28 8.88 9.60 8.76 8.80 0.0M
2023-08-25 8.80 9.12 8.68 8.72 0.0M
2023-08-24 9.04 9.28 8.60 8.72 0.0M
2023-08-23 8.16 9.64 8.12 9.04 0.0M
2023-08-22 8.40 8.64 8.12 8.28 0.0M
2023-08-21 8.96 9.00 8.16 8.16 0.0M
2023-08-18 8.92 9.20 8.80 8.92 0.0M
2023-08-17 9.12 9.16 8.80 8.80 0.0M
2023-08-16 9.28 9.48 9.00 9.00 0.0M
2023-08-15 10.40 10.40 9.12 9.28 0.0M
2023-08-14 9.76 10.32 9.64 10.24 0.0M
2023-08-11 9.76 9.88 9.76 9.76 0.0M
2023-08-10 9.92 10.16 9.56 9.76 0.0M
2023-08-09 10.72 10.80 9.92 9.92 0.0M
2023-08-08 10.56 10.76 10.20 10.44 0.0M
2023-08-07 10.76 11.04 10.36 10.40 0.0M
2023-08-04 10.92 10.96 10.16 10.76 0.0M
2023-08-03 10.80 11.12 10.52 10.72 0.0M
2023-08-02 11.16 11.76 10.44 10.76 0.0M
2023-08-01 9.68 11.32 9.44 11.00 0.0M
2023-07-31 9.92 10.16 9.64 9.68 0.0M
2023-07-28 10.12 10.12 9.76 9.88 0.0M
2023-07-27 10.20 10.32 9.88 10.04 0.0M
2023-07-26 10.20 10.40 9.80 10.04 0.0M
2023-07-25 10.32 10.56 10.12 10.32 0.0M
2023-07-24 10.24 10.32 9.84 9.96 0.0M
2023-07-21 9.84 10.28 9.84 9.92 0.0M
2023-07-20 10.56 10.56 9.84 9.84 0.0M
2023-07-19 9.92 10.76 9.60 10.56 0.0M
2023-07-18 10.80 10.80 10.08 10.32 0.0M
2023-07-17 10.00 10.96 9.32 10.76 0.0M
2023-07-14 10.56 10.72 9.80 9.84 0.0M
2023-07-13 11.28 11.60 10.56 10.56 0.0M
2023-07-12 11.76 11.80 10.96 10.96 0.0M
2023-07-11 11.24 11.84 10.64 11.68 0.0M
2023-07-10 12.00 12.00 11.28 11.32 0.0M
2023-07-07 12.12 12.12 11.40 11.88 0.0M
2023-07-06 11.68 12.20 11.40 11.76 0.0M
2023-07-05 11.92 12.12 11.52 11.64 0.0M
2023-07-04 12.64 12.64 11.84 11.92 0.0M
2023-07-03 12.52 12.64 12.08 12.32 0.0M
2023-06-30 12.04 13.24 12.00 12.00 0.0M
2023-06-29 11.28 11.28 10.64 10.88 0.0M
2023-06-28 12.60 12.60 10.40 10.80 0.0M
2023-06-27 12.52 13.04 11.84 12.12 0.0M
2023-06-26 13.40 14.08 12.40 12.76 0.0M
2023-06-23 13.72 13.80 12.72 13.32 0.0M
2023-06-22 13.76 14.20 12.00 13.48 0.0M
2023-06-21 14.60 15.00 13.28 13.76 0.0M
2023-06-20 15.52 15.80 14.40 14.60 0.0M
2023-06-19 13.44 15.56 12.92 15.16 0.0M
2023-06-16 12.96 13.52 12.84 13.20 0.0M
2023-06-15 12.16 13.56 12.00 12.88 0.0M
2023-06-14 12.28 12.72 12.24 12.28 0.0M
2023-06-13 12.72 12.72 12.12 12.28 0.0M
2023-06-12 12.52 12.80 12.44 12.76 0.0M
2023-06-09 12.40 12.96 11.40 12.92 0.0M
2023-06-07 13.00 13.52 11.68 12.28 0.1M
2023-06-06 11.80 13.16 11.40 12.56 0.1M
2023-06-05 10.16 11.60 9.92 11.48 0.1M
2023-06-02 8.92 10.80 8.48 10.16 0.1M
2023-06-01 8.72 9.32 8.44 8.76 0.0M
2023-05-31 7.76 9.00 7.36 8.72 0.1M
2023-05-30 8.00 8.08 7.36 7.36 0.0M
2023-05-29 7.92 8.16 7.56 7.72 0.0M
2023-05-26 8.20 8.20 7.80 7.92 0.0M
2023-05-25 8.52 8.72 8.04 8.12 0.0M
2023-05-24 8.20 8.60 7.60 8.12 0.0M
2023-05-23 6.92 8.08 6.88 8.04 0.1M
2023-05-22 7.32 7.36 6.80 6.92 0.0M
2023-05-19 7.12 7.48 6.92 6.92 0.0M
2023-05-18 7.00 7.56 6.84 6.84 0.0M
2023-05-17 7.08 7.88 6.84 6.88 0.0M
2023-05-16 6.00 8.16 6.00 7.04 0.1M
2023-05-15 5.76 6.12 5.76 5.84 0.0M
2023-05-12 5.80 6.16 5.76 5.80 0.0M
2023-05-11 6.28 6.80 5.96 5.96 0.0M
2023-05-10 5.40 6.32 5.40 6.20 0.1M
2023-05-09 5.36 5.60 5.20 5.40 0.0M
2023-05-08 5.64 5.80 5.20 5.32 0.0M
2023-05-06 1.41 1.41 1.41 1.41 0.0M
2023-05-05 5.52 5.96 5.52 5.60 0.0M
2023-05-04 5.92 5.92 5.48 5.64 0.0M
2023-05-03 6.16 6.20 5.60 5.68 0.0M
2023-05-02 6.88 7.00 6.04 6.16 0.0M
2023-04-28 6.60 7.20 6.44 6.60 0.1M
2023-04-27 7.04 7.20 6.32 6.52 0.1M
2023-04-26 10.00 10.80 6.92 7.00 0.2M
2023-04-25 8.08 12.32 7.76 10.00 0.4M
2023-04-24 4.76 7.76 4.60 7.56 0.3M
2023-04-20 4.00 4.00 3.92 4.00 0.0M
2023-04-19 4.08 4.16 4.00 4.00 0.0M
2023-04-18 4.04 4.12 3.84 4.08 0.0M
2023-04-17 4.16 4.16 4.00 4.00 0.0M
2023-04-14 4.16 4.16 4.04 4.16 0.0M
2023-04-13 4.00 4.16 4.00 4.12 0.0M
2023-04-12 3.92 4.16 3.92 4.00 0.0M
2023-04-11 3.88 3.92 3.72 3.88 0.0M
2023-04-10 3.84 3.92 3.84 3.84 0.0M
2023-04-06 3.92 3.92 3.84 3.84 0.0M
2023-04-05 3.96 4.20 3.88 3.88 0.0M
2023-04-04 3.88 4.12 3.88 3.88 0.0M
2023-04-03 3.92 4.00 3.84 3.92 0.0M
2023-03-31 4.00 4.04 3.92 3.92 0.0M
2023-03-30 3.96 4.12 3.96 4.08 0.0M
2023-03-29 4.04 4.08 3.96 4.00 0.0M
2023-03-28 4.00 4.12 3.96 4.00 0.0M
2023-03-27 4.40 4.40 4.08 4.28 0.0M
2023-03-24 4.44 4.56 4.40 4.52 0.0M
2023-03-23 4.52 4.56 4.48 4.48 0.0M
2023-03-22 4.56 4.56 4.48 4.56 0.0M
2023-03-21 4.60 4.60 4.56 4.56 0.0M
2023-03-20 4.76 4.92 4.48 4.56 0.0M
2023-03-17 4.88 4.92 4.68 4.92 0.0M
2023-03-16 4.88 4.88 4.64 4.64 0.0M
2023-03-15 4.92 4.92 4.80 4.92 0.0M
2023-03-14 5.20 5.20 4.96 5.08 0.0M
2023-03-13 5.56 5.56 5.20 5.20 0.0M
2023-03-10 5.56 5.56 5.44 5.44 0.0M
2023-03-09 5.48 5.48 5.36 5.48 0.0M
2023-03-08 5.52 5.56 5.32 5.56 0.0M
2023-03-07 5.44 5.52 5.44 5.52 0.0M
2023-03-06 5.72 5.72 5.44 5.44 0.0M
2023-03-03 5.80 5.80 5.44 5.68 0.0M
2023-03-02 5.84 5.84 5.60 5.84 0.0M
2023-03-01 6.00 6.00 5.80 5.92 0.0M
2023-02-28 6.04 6.04 5.92 6.00 0.0M
2023-02-27 6.04 6.04 6.04 6.04 0.0M
2023-02-24 5.96 6.12 5.84 6.12 0.0M
2023-02-23 6.08 6.08 5.96 6.00 0.0M
2023-02-17 6.20 6.20 6.20 6.20 0.0M
2023-02-16 6.44 6.44 6.12 6.28 0.0M
2023-02-15 6.32 6.32 6.20 6.28 0.0M
2023-02-14 6.40 6.44 6.08 6.32 0.0M
2023-02-13 6.08 6.28 6.04 6.28 0.0M
2023-02-10 6.12 6.20 6.00 6.20 0.0M
2023-02-09 6.28 6.28 6.12 6.28 0.0M
2023-02-08 6.20 6.28 6.12 6.16 0.0M
2023-02-07 6.28 6.60 6.00 6.44 0.0M
2023-02-06 6.44 6.56 6.32 6.32 0.0M
2023-02-03 6.72 6.72 6.48 6.48 0.0M
2023-02-02 6.52 6.64 6.52 6.64 0.0M
2023-02-01 6.64 7.16 6.64 6.64 0.0M
2023-01-31 6.60 6.72 6.56 6.56 0.0M
2023-01-30 6.60 6.76 6.60 6.60 0.0M
2023-01-27 6.40 6.76 6.40 6.76 0.0M
2023-01-26 6.52 6.60 6.44 6.44 0.0M
2023-01-25 6.40 6.52 6.32 6.36 0.0M
2023-01-24 6.36 6.36 6.28 6.32 0.0M
2023-01-23 6.56 6.56 6.32 6.48 0.0M
2023-01-20 6.44 6.44 6.08 6.40 0.0M
2023-01-19 6.48 6.56 6.48 6.56 0.0M
2023-01-18 6.44 6.52 6.44 6.48 0.0M
2023-01-17 6.40 6.48 6.24 6.44 0.0M
2023-01-16 6.40 6.40 6.32 6.40 0.0M
2023-01-13 6.44 6.48 6.40 6.44 0.0M
2023-01-12 6.56 6.60 6.40 6.44 0.0M
2023-01-11 6.60 6.80 6.60 6.72 0.0M
2023-01-10 6.52 6.64 6.48 6.64 0.0M
2023-01-09 6.48 6.48 6.44 6.48 0.0M
2023-01-06 6.44 6.60 6.44 6.48 0.0M
2023-01-05 6.48 6.52 6.48 6.48 0.0M
2023-01-04 6.48 6.96 6.32 6.52 0.0M
2023-01-03 6.48 6.48 6.44 6.48 0.0M
2023-01-02 6.44 6.52 6.44 6.48 0.0M