Companhia Tecidos Santanense

CTSA3
🏛️ 巴西 →
2.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 21.92 22.80 20.12 20.88 0.0M
2023-12-27 18.52 24.20 18.52 21.60 0.0M
2023-12-26 18.88 19.20 18.28 19.12 0.0M
2023-12-22 18.48 19.44 18.32 19.04 0.0M
2023-12-21 19.28 19.28 17.76 18.96 0.0M
2023-12-20 19.92 20.80 18.12 19.28 0.0M
2023-12-19 21.64 21.64 19.20 19.20 0.0M
2023-12-18 22.52 23.16 20.84 21.20 0.0M
2023-12-15 23.80 24.12 20.32 22.16 0.0M
2023-12-14 15.96 24.76 15.96 23.64 0.1M
2023-12-13 16.40 16.52 15.20 15.64 0.0M
2023-12-12 17.72 17.96 16.08 16.20 0.0M
2023-12-11 21.20 21.20 17.60 17.92 0.0M
2023-12-08 24.52 24.52 20.44 20.48 0.0M
2023-12-07 24.88 26.24 21.20 23.40 0.0M
2023-12-06 29.68 30.84 24.40 24.80 0.0M
2023-12-05 27.00 32.20 25.20 27.16 0.1M
2023-12-04 20.76 26.40 19.64 24.76 0.1M
2023-12-01 22.04 26.60 18.20 18.20 0.1M
2023-11-30 16.80 24.40 16.44 21.40 0.1M
2023-11-29 10.88 16.00 10.84 16.00 0.0M
2023-11-28 8.88 10.92 8.88 10.32 0.0M
2023-11-27 8.88 8.96 8.60 8.84 0.0M
2023-11-24 8.68 8.80 8.68 8.80 0.0M
2023-11-23 8.68 8.68 8.60 8.60 0.0M
2023-11-22 8.80 8.80 8.68 8.68 0.0M
2023-11-20 8.68 8.76 8.68 8.76 0.0M
2023-11-17 8.68 8.76 8.56 8.68 0.0M
2023-11-16 8.76 8.80 8.72 8.80 0.0M
2023-11-14 8.72 8.72 8.72 8.72 0.0M
2023-11-13 9.00 9.00 8.52 8.60 0.0M
2023-11-10 8.64 8.88 8.40 8.88 0.0M
2023-11-09 8.92 9.04 8.92 9.00 0.0M
2023-11-08 8.96 8.96 8.92 8.92 0.0M
2023-11-07 8.84 9.04 8.64 9.00 0.0M
2023-11-06 9.16 9.16 8.48 9.12 0.0M
2023-11-03 8.48 8.84 8.44 8.84 0.0M
2023-11-01 8.80 9.00 8.80 8.96 0.0M
2023-10-31 8.44 9.16 8.44 8.88 0.0M
2023-10-30 9.20 9.20 8.20 8.56 0.0M
2023-10-27 9.36 9.36 9.36 9.36 0.0M
2023-10-26 9.48 9.48 9.48 9.48 0.0M
2023-10-25 9.80 9.80 9.64 9.72 0.0M
2023-10-24 9.44 10.36 9.44 9.72 0.0M
2023-10-23 9.36 9.72 9.36 9.72 0.0M
2023-10-20 9.60 9.60 9.08 9.48 0.0M
2023-10-19 10.36 10.36 9.60 9.92 0.0M
2023-10-18 10.24 10.36 9.48 10.08 0.0M
2023-10-17 10.48 10.68 10.48 10.56 0.0M
2023-10-16 9.96 10.48 9.92 10.48 0.0M
2023-10-13 10.56 10.72 9.92 10.48 0.0M
2023-10-11 10.40 10.48 10.08 10.48 0.0M
2023-10-10 10.04 10.60 10.04 10.60 0.0M
2023-10-09 10.08 10.08 9.92 10.04 0.0M
2023-10-06 10.20 10.40 10.00 10.40 0.0M
2023-10-05 10.96 11.28 10.44 10.72 0.0M
2023-10-04 11.48 11.68 10.52 10.80 0.0M
2023-10-03 10.96 11.80 10.96 11.48 0.0M
2023-10-02 10.96 11.68 10.68 11.00 0.0M
2023-09-29 10.84 11.00 10.00 11.00 0.0M
2023-09-28 10.40 10.92 10.40 10.56 0.0M
2023-09-27 10.44 11.28 10.32 10.92 0.0M
2023-09-26 10.44 10.44 10.44 10.44 0.0M
2023-09-25 10.48 10.48 10.44 10.44 0.0M
2023-09-22 10.48 10.48 10.44 10.48 0.0M
2023-09-21 10.40 10.56 10.40 10.56 0.0M
2023-09-20 10.64 11.32 10.60 11.32 0.0M
2023-09-19 10.72 10.72 10.64 10.64 0.0M
2023-09-18 10.44 10.96 10.44 10.96 0.0M
2023-09-15 10.48 11.16 10.48 11.16 0.0M
2023-09-14 11.28 11.28 11.08 11.16 0.0M
2023-09-13 11.16 11.44 11.04 11.28 0.0M
2023-09-12 11.20 11.48 11.00 11.48 0.0M
2023-09-11 11.56 11.56 11.52 11.52 0.0M
2023-09-09 2.94 2.94 2.94 2.94 0.0M
2023-09-08 11.72 11.76 11.72 11.76 0.0M
2023-09-06 11.56 11.68 11.24 11.60 0.0M
2023-09-05 11.68 11.68 11.68 11.68 0.0M
2023-09-04 11.52 11.68 11.52 11.56 0.0M
2023-09-02 2.89 2.89 2.89 2.89 0.0M
2023-09-01 12.12 12.12 11.24 11.64 0.0M
2023-08-31 11.48 11.48 11.08 11.48 0.0M
2023-08-30 11.56 11.64 11.48 11.48 0.0M
2023-08-29 11.88 12.56 10.88 11.72 0.0M
2023-08-25 12.04 12.28 11.76 11.76 0.0M
2023-08-24 12.08 12.68 12.04 12.04 0.0M
2023-08-23 11.60 12.92 11.48 12.00 0.0M
2023-08-22 11.60 11.96 11.48 11.56 0.0M
2023-08-21 12.12 12.12 11.60 11.68 0.0M
2023-08-18 12.12 12.52 11.64 12.12 0.0M
2023-08-17 12.16 12.16 12.12 12.12 0.0M
2023-08-16 12.16 12.32 12.16 12.16 0.0M
2023-08-15 12.80 12.80 12.08 12.12 0.0M
2023-08-14 12.84 12.96 12.84 12.88 0.0M
2023-08-11 12.60 12.96 12.60 12.96 0.0M
2023-08-10 13.48 13.48 13.24 13.24 0.0M
2023-08-09 13.52 13.60 13.48 13.48 0.0M
2023-08-08 13.96 13.96 13.48 13.48 0.0M
2023-08-07 13.84 13.96 13.80 13.96 0.0M
2023-08-04 14.20 14.20 13.64 14.16 0.0M
2023-08-03 14.48 14.48 14.00 14.20 0.0M
2023-08-02 14.68 15.36 14.00 14.08 0.0M
2023-08-01 14.04 15.00 13.72 14.28 0.0M
2023-07-31 14.08 14.20 14.08 14.08 0.0M
2023-07-27 14.24 15.40 14.04 14.08 0.0M
2023-07-26 14.24 14.28 14.20 14.20 0.0M
2023-07-25 14.36 14.40 14.20 14.20 0.0M
2023-07-24 14.52 14.52 14.32 14.32 0.0M
2023-07-21 14.80 14.80 13.56 14.68 0.0M
2023-07-20 14.88 14.88 14.80 14.80 0.0M
2023-07-19 15.00 15.00 14.88 14.88 0.0M
2023-07-18 14.84 15.56 14.80 14.96 0.0M
2023-07-17 15.56 15.80 14.72 14.76 0.0M
2023-07-14 15.88 16.08 15.60 15.60 0.0M
2023-07-13 16.00 16.04 15.80 15.88 0.0M
2023-07-12 16.36 16.40 15.72 15.76 0.0M
2023-07-11 15.88 16.00 15.88 15.96 0.0M
2023-07-10 16.44 16.56 15.84 15.88 0.0M
2023-07-07 16.28 16.28 15.80 16.04 0.0M
2023-07-06 16.60 16.60 16.16 16.24 0.0M
2023-07-05 16.72 16.72 16.12 16.40 0.0M
2023-07-04 16.80 16.96 16.36 16.48 0.0M
2023-07-03 16.60 16.96 16.56 16.60 0.0M
2023-06-30 17.20 18.08 16.40 16.40 0.0M
2023-06-29 15.84 16.40 15.68 15.84 0.0M
2023-06-28 16.96 16.96 15.32 15.84 0.0M
2023-06-27 17.24 17.24 16.60 16.64 0.0M
2023-06-26 16.88 17.40 16.68 16.68 0.0M
2023-06-23 16.64 17.96 16.64 16.92 0.0M
2023-06-22 17.44 17.52 16.76 17.32 0.0M
2023-06-21 17.56 18.08 17.40 17.40 0.0M
2023-06-20 17.96 18.80 17.40 17.44 0.0M
2023-06-19 17.32 18.80 17.32 17.84 0.0M
2023-06-16 17.32 18.44 17.32 17.40 0.0M
2023-06-15 16.92 18.60 16.92 17.40 0.0M
2023-06-14 16.80 17.40 16.36 16.64 0.0M
2023-06-13 17.04 17.44 16.56 16.80 0.0M
2023-06-12 17.52 17.76 16.68 17.04 0.0M
2023-06-09 17.96 18.16 17.40 17.52 0.0M
2023-06-07 19.20 19.92 17.36 18.04 0.0M
2023-06-06 19.00 20.60 18.36 18.72 0.0M
2023-06-05 16.68 20.00 16.68 17.96 0.0M
2023-06-02 16.20 17.20 15.56 16.68 0.0M
2023-06-01 16.08 17.40 15.64 15.64 0.0M
2023-05-31 15.36 16.24 15.20 15.60 0.0M
2023-05-30 15.24 15.80 14.56 14.56 0.0M
2023-05-29 15.72 15.80 15.64 15.72 0.0M
2023-05-26 15.96 16.24 15.64 15.64 0.0M
2023-05-25 16.24 16.60 15.76 15.76 0.0M
2023-05-24 16.04 16.56 15.60 15.88 0.0M
2023-05-23 15.96 16.60 15.48 16.40 0.0M
2023-05-22 16.04 16.20 15.44 15.60 0.0M
2023-05-19 16.00 16.52 15.88 15.88 0.0M
2023-05-18 16.20 17.60 15.92 15.92 0.0M
2023-05-17 17.24 17.60 15.64 16.20 0.0M
2023-05-16 15.76 19.32 15.52 16.32 0.0M
2023-05-15 16.36 17.28 15.24 15.32 0.0M
2023-05-12 16.88 17.36 16.28 16.36 0.0M
2023-05-11 18.44 19.40 16.80 17.12 0.0M
2023-05-10 16.76 20.44 16.76 17.96 0.0M
2023-05-09 17.76 17.76 16.48 16.76 0.0M
2023-05-08 17.84 17.92 16.48 17.80 0.0M
2023-05-06 4.41 4.41 4.41 4.41 0.0M
2023-05-05 18.80 19.72 17.60 17.68 0.0M
2023-05-04 17.92 20.20 16.92 18.28 0.0M
2023-05-03 19.96 20.60 16.28 18.00 0.0M
2023-05-02 20.04 22.20 20.04 20.56 0.0M
2023-04-28 19.20 22.60 18.00 20.04 0.0M
2023-04-27 21.60 23.08 17.76 19.28 0.0M
2023-04-26 29.20 29.24 21.64 24.80 0.0M
2023-04-25 16.20 34.00 16.20 27.96 0.1M
2023-04-24 7.24 14.80 6.88 13.60 0.1M
2023-04-20 5.76 5.76 5.40 5.64 0.0M
2023-04-19 5.76 5.92 5.76 5.92 0.0M
2023-04-18 6.20 6.20 5.68 5.76 0.0M
2023-04-17 6.20 6.20 5.92 5.92 0.0M
2023-04-14 6.24 6.24 6.00 6.00 0.0M
2023-04-13 6.08 6.16 6.08 6.16 0.0M
2023-04-12 5.84 6.60 5.84 6.16 0.0M
2023-04-11 6.20 6.20 5.92 5.92 0.0M
2023-04-10 5.88 6.08 5.84 5.84 0.0M
2023-04-06 6.00 6.00 5.84 5.84 0.0M
2023-04-05 5.80 6.08 5.80 5.84 0.0M
2023-04-04 5.60 6.04 5.60 6.00 0.0M
2023-04-03 6.00 6.00 5.76 5.76 0.0M
2023-03-31 6.08 6.28 5.80 6.00 0.0M
2023-03-30 6.04 6.36 6.04 6.36 0.0M
2023-03-29 6.12 6.12 5.96 5.96 0.0M
2023-03-28 6.28 6.28 6.28 6.28 0.0M
2023-03-27 5.64 6.20 5.60 5.88 0.0M
2023-03-24 5.56 5.56 5.56 5.56 0.0M
2023-03-23 6.72 6.72 5.40 5.48 0.0M
2023-03-22 6.56 6.76 6.52 6.52 0.0M
2023-03-21 6.76 6.96 6.56 6.60 0.0M
2023-03-20 6.60 6.64 6.56 6.56 0.0M
2023-03-17 6.92 6.92 6.84 6.84 0.0M
2023-03-16 6.64 6.92 6.40 6.92 0.0M
2023-03-15 6.80 7.08 6.44 6.92 0.0M
2023-03-14 6.64 6.84 6.44 6.76 0.0M
2023-03-13 7.12 7.16 6.60 7.00 0.0M
2023-03-10 7.28 7.32 6.88 6.88 0.0M
2023-03-09 7.20 7.40 7.00 7.04 0.0M
2023-03-08 7.04 7.80 6.80 7.24 0.0M
2023-03-07 7.04 7.12 6.80 7.04 0.0M
2023-03-06 7.00 7.44 6.84 7.08 0.0M
2023-03-03 7.12 7.72 7.00 7.00 0.0M
2023-03-02 7.60 7.88 7.24 7.24 0.0M
2023-03-01 8.08 8.08 7.20 7.64 0.0M
2023-02-28 8.08 8.20 7.40 7.72 0.0M
2023-02-27 8.12 8.36 8.00 8.00 0.0M
2023-02-24 8.40 8.52 8.36 8.48 0.0M
2023-02-23 8.44 8.64 8.36 8.64 0.0M
2023-02-22 8.24 8.80 8.24 8.80 0.0M
2023-02-17 8.84 8.96 8.28 8.88 0.0M
2023-02-16 8.72 8.72 8.72 8.72 0.0M
2023-02-15 8.68 8.68 8.68 8.68 0.0M
2023-02-14 8.96 8.96 8.64 8.68 0.0M
2023-02-13 9.32 9.32 8.88 8.96 0.0M
2023-02-10 9.68 9.68 9.20 9.20 0.0M
2023-02-09 9.92 9.92 9.08 9.08 0.0M
2023-02-08 9.32 9.56 9.16 9.44 0.0M
2023-02-07 9.72 9.72 9.36 9.44 0.0M
2023-02-06 9.76 9.76 9.72 9.72 0.0M
2023-02-03 9.92 9.92 9.92 9.92 0.0M
2023-02-02 9.96 9.96 9.80 9.96 0.0M
2023-02-01 9.80 9.96 9.68 9.68 0.0M
2023-01-31 9.88 10.00 9.88 10.00 0.0M
2023-01-30 10.08 10.08 9.84 10.00 0.0M
2023-01-27 9.92 10.64 9.92 10.16 0.0M
2023-01-26 9.84 10.08 9.80 9.84 0.0M
2023-01-25 9.72 10.08 9.64 10.04 0.0M
2023-01-24 10.08 10.12 10.00 10.12 0.0M
2023-01-23 9.88 9.88 9.80 9.80 0.0M
2023-01-20 9.76 9.88 9.76 9.88 0.0M
2023-01-19 9.76 9.96 9.64 9.72 0.0M
2023-01-18 9.88 10.20 9.72 10.00 0.0M
2023-01-17 9.88 10.08 9.88 10.00 0.0M
2023-01-16 10.20 10.20 9.84 9.88 0.0M
2023-01-13 10.08 10.20 10.08 10.20 0.0M
2023-01-12 10.20 10.20 10.08 10.08 0.0M
2023-01-11 10.28 10.68 10.08 10.20 0.0M
2023-01-10 10.24 11.00 10.16 10.28 0.0M
2023-01-09 10.16 10.24 9.92 10.24 0.0M
2023-01-06 9.76 10.16 9.76 10.16 0.0M
2023-01-05 9.80 9.96 9.80 9.96 0.0M
2023-01-04 9.84 9.84 9.80 9.80 0.0M
2023-01-03 10.20 10.28 9.68 9.80 0.0M
2023-01-02 10.08 10.32 10.00 10.00 0.0M