Cia Tecidos Santanense Historical Data - CTSA4 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Tecidos Santanense (CTSA4)
Cia Tecidos Santanense (CTSA4) Historical

Cia Tecidos Santanense (CTSA4)

0.86

0.00

( 0.00% )

Updated: 01:08:43

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-4.44444444444	0.9	0.9	0.86	820	0.89121951	PR
4	0.06	7.5	0.8	0.9	0.74	2328	0.82579952	PR
12	-0.17	-16.5048543689	1.03	1.14	0.74	3357	0.8844898	PR
26	-0.89	-50.8571428571	1.75	2.14	0.74	30897	1.35103466	PR
52	-1.16	-57.4257425743	2.02	2.14	0.74	34238	1.38914889	PR
156	-18.98	-95.6653225806	19.84	23.68	0.74	68693	7.59585494	PR
260	-119.14	-99.2833333333	120	135.2	0.74	65182	19.62864652	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754200	0.86	-0.02	-2.27	0.86	0.86	0.86	400
1737667740	0.88	-0.02	-2.22	0.88	0.88	0.88	1000
1737581400	0.9	0	0.00	0.9	0.9	0.9	400
1737495000	0.9	0	0.00	0.9	0.9	0.9	1800
1737408600	0.9	0	0.00	0.9	0.9	0.9	500
1737149400	0.9	0.02	2.27	0.9	0.9	0.9	6000
1737062940	0.88	0.01	1.15	0.88	0.88	0.88	4400
1736976540	0.87	0.02	2.35	0.87	0.87	0.87	4000
1736890140	0.85	-0.02	-2.30	0.85	0.85	0.85	1000
1736803740	0.87	0.08	10.13	0.87	0.87	0.87	600
1736544540	0.79	-0.04	-4.82	0.79	0.79	0.79	900
1736458140	0.83	0.09	12.16	0.83	0.83	0.83	800
1736371740	0.74	-0.03	-3.90	0.74	0.74	0.74	2700
1736285400	0.77	-0.01	-1.28	0.77	0.77	0.77	13500
1736198940	0.78	0.01	1.30	0.78	0.78	0.78	1200
1735939740	0.77	-0.02	-2.53	0.77	0.77	0.77	900
1735853400	0.79	-0.01	-1.25	0.79	0.79	0.79	1400
1735594200	0.8	0.01	1.27	0.8	0.8	0.8	400
1735334940	0.79	0	0.00	0.79	0.79	0.79	11200
1735248540	0.79	0	0.00	0.79	0.79	0.79	8400
1734989340	0.79	-0.09	-10.23	0.79	0.79	0.79	23300
1734730200	0.88	-0.01	-1.12	0.88	0.88	0.88	5300
1734643800	0.89	0.01	1.14	0.89	0.89	0.89	17300
1734557400	0.88	0	0.00	0.88	0.88	0.88	800
1734470940	0.88	0	0.00	0.88	0.88	0.88	3300
1734384540	0.88	-0.02	-2.22	0.88	0.88	0.88	5100
1734125340	0.9	-0.05	-5.26	0.9	0.9	0.9	14000
1734039000	0.95	-0.04	-4.04	0.95	0.95	0.95	600
1733952540	0.99	0.04	4.21	0.99	0.99	0.99	100
1733866140	0.95	-0.01	-1.04	0.95	0.95	0.95	1700
1733779740	0.96	-0.01	-1.03	0.96	0.96	0.96	2100
1733520600	0.97	-0.03	-3.00	0.97	0.97	0.97	5500
1733434200	1	0	0.00	1	1	1	1400
1733347800	1	-0.06	-5.66	1	1	1	1800
1733261340	1.06	0.07	7.07	1.06	1.06	1.06	700
1733174940	0.99	0.01	1.02	0.99	0.99	0.99	1400
1732915740	0.98	0	0.00	0.98	0.98	0.98	1700
1732829400	0.98	-0.06	-5.77	0.98	0.98	0.98	3500
1732743000	1.04	-0.05	-4.59	1.04	1.04	1.04	200
1732656600	1.09	0.06	5.83	1.09	1.09	1.09	700
1732570140	1.03	0	0.00	1.03	1.03	1.03	1600
1732310940	1.03	0.01	0.98	1.03	1.03	1.03	1300
1732224600	1.02	0	0.00	1.02	1.02	1.02	2700
1732051800	1.02	0.02	2.00	1.02	1.02	1.02	13500
1731965340	1	-0.08	-7.41	1	1	1	200
1731619800	1.08	0.03	2.86	1.08	1.08	1.08	700
1731533400	1.05	-0.08	-7.08	1.05	1.05	1.05	300
1731446940	1.1299999	0.04	3.67	1.1299999	1.1299999	1.1299999	400
1731360540	1.09	-0.05	-4.39	1.09	1.09	1.09	700
1731101400	1.1399999	0.11	10.68	1.1399999	1.1399999	1.1399999	300
1731014940	1.03	0.02	1.98	1.03	1.03	1.03	400
1730928600	1.01	-0.01	-0.98	1.01	1.01	1.01	2000
1730842200	1.02	-0.01	-0.97	1.02	1.02	1.02	4800
1730755800	1.03	-0.03	-2.83	1.03	1.03	1.03	400
1730496600	1.06	0	0.00	1.06	1.06	1.06	12600
1730410200	1.06	0.01	0.95	1.06	1.06	1.06	8200
1730323800	1.05	0.01	0.96	1.05	1.05	1.05	2000
1730237340	1.04	0	0.00	1.04	1.04	1.04	19000
1730151000	1.04	-0.04	-3.70	1.04	1.04	1.04	7600

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions