Companhia Tecidos Santanense Ltda. ( CTSA4.SA) - Price History
Monthly price history for CTSA4.SA (Companhia Tecidos Santanense Ltda.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$1.29 | R$1.29 |
| May 2026 | R$1.29 | R$1.29 |
| April 2026 | R$1.13 | R$1.13 |
| March 2026 | R$1.84 | R$1.84 |
| February 2026 | R$1.81 | R$1.81 |
| January 2026 | R$2.12 | R$2.12 |
| December 2025 | R$2.07 | R$2.07 |
| November 2025 | R$2.10 | R$2.10 |
| October 2025 | R$2.23 | R$2.23 |
| September 2025 | R$2.39 | R$2.39 |
| August 2025 | R$2.64 | R$2.64 |
| July 2025 | R$2.68 | R$2.68 |
| June 2025 | R$2.28 | R$2.28 |
| May 2025 | R$2.40 | R$2.40 |
| April 2025 | R$2.52 | R$0.63 |
| March 2025 | R$2.92 | R$0.73 |
| February 2025 | R$3.16 | R$0.79 |
| January 2025 | R$3.32 | R$0.83 |
| December 2024 | R$3.20 | R$0.80 |
| November 2024 | R$3.92 | R$0.98 |
| October 2024 | R$4.24 | R$1.06 |
| September 2024 | R$5.12 | R$1.28 |
| August 2024 | R$5.56 | R$1.39 |
| July 2024 | R$6.04 | R$1.51 |
| June 2024 | R$3.28 | R$0.82 |
| May 2024 | R$4.36 | R$1.09 |
| April 2024 | R$6.16 | R$1.54 |
| March 2024 | R$6.28 | R$1.57 |
| February 2024 | R$6.88 | R$1.72 |
| January 2024 | R$7.52 | R$1.88 |
| December 2023 | R$8.72 | R$2.18 |
| November 2023 | R$9.20 | R$2.30 |
| October 2023 | R$6.52 | R$1.63 |
| September 2023 | R$7.40 | R$1.85 |
| August 2023 | R$8.16 | R$2.04 |
| July 2023 | R$9.68 | R$2.42 |
| June 2023 | R$12 | R$3 |
| May 2023 | R$8.72 | R$2.18 |
| April 2023 | R$6.60 | R$1.65 |
| March 2023 | R$3.92 | R$0.98 |
| February 2023 | R$6 | R$1.50 |
| January 2023 | R$6.56 | R$1.64 |
| December 2022 | R$6.56 | R$1.64 |
| November 2022 | R$8.08 | R$2.02 |
| October 2022 | R$9.92 | R$0.62 |
| September 2022 | R$10.56 | R$0.66 |
| August 2022 | R$11.52 | R$0.72 |
| July 2022 | R$11.68 | R$0.73 |
| June 2022 | R$12.32 | R$0.77 |
| May 2022 | R$14.40 | R$0.90 |
| April 2022 | R$18.40 | R$1.15 |
| March 2022 | R$19.36 | R$1.21 |
| February 2022 | R$19.52 | R$1.22 |
| January 2022 | R$20 | R$1.25 |
| December 2021 | R$22.08 | R$1.38 |
| November 2021 | R$22.24 | R$1.39 |
| October 2021 | R$23.68 | R$1.48 |
| September 2021 | R$29.28 | R$1.83 |
| August 2021 | R$34.56 | R$2.16 |
| July 2021 | R$44.80 | R$2.80 |
| June 2021 | R$47.52 | R$2.97 |
| May 2021 | R$32 | R$2 |
| April 2021 | R$31.36 | R$1.96 |
| March 2021 | R$30.56 | R$1.91 |
| February 2021 | R$30.08 | R$1.88 |
| January 2021 | R$30.56 | R$1.91 |
| December 2020 | R$32.64 | R$2.04 |
| November 2020 | R$31.84 | R$1.99 |
| October 2020 | R$31.84 | R$1.99 |
| September 2020 | R$32.48 | R$2.03 |
| August 2020 | R$37.60 | R$2.35 |
| July 2020 | R$40.32 | R$2.52 |
| June 2020 | R$41.88 | R$7.50 |
| May 2020 | R$28.09 | R$5.03 |
| April 2020 | R$27.92 | R$5 |
| March 2020 | R$26.64 | R$4.77 |
| February 2020 | R$34.62 | R$6.20 |
| January 2020 | R$40.66 | R$7.28 |
| December 2019 | R$39.20 | R$7.02 |
| November 2019 | R$29.32 | R$5.25 |
| October 2019 | R$30.72 | R$5.50 |
| September 2019 | R$32.06 | R$5.74 |
| August 2019 | R$29.60 | R$5.30 |
| July 2019 | R$33.17 | R$5.94 |
| June 2019 | R$30.72 | R$5.50 |
| May 2019 | R$30.72 | R$5.50 |
| April 2019 | R$32.82 | R$6 |
| March 2019 | R$31.78 | R$5.81 |
| February 2019 | R$32.93 | R$6.02 |
| January 2019 | R$38.30 | R$7 |
| December 2018 | R$37.48 | R$6.85 |
| November 2018 | R$30.21 | R$5.63 |
| October 2018 | R$31.45 | R$5.86 |
| September 2018 | R$27.42 | R$5.11 |
| August 2018 | R$32.20 | R$6 |
| July 2018 | R$29.52 | R$5.50 |
| June 2018 | R$21.47 | R$4 |
| May 2018 | R$26.40 | R$4.92 |
| April 2018 | R$8.41 | R$3.80 |
| March 2018 | R$8.50 | R$3.84 |
| February 2018 | R$8.92 | R$4.03 |
| January 2018 | R$8.52 | R$3.85 |
| December 2017 | R$7.53 | R$3.40 |
| November 2017 | R$7.31 | R$3.40 |
| October 2017 | R$6.35 | R$2.95 |
| September 2017 | R$6.41 | R$2.98 |
| August 2017 | R$6.45 | R$3 |
| July 2017 | R$5.40 | R$2.51 |
| June 2017 | R$5.14 | R$2.39 |
| May 2017 | R$4.84 | R$2.25 |
| April 2017 | R$4.62 | R$2.15 |
| March 2017 | R$5.27 | R$2.45 |
| February 2017 | R$5.14 | R$2.39 |
| January 2017 | R$6.22 | R$2.89 |
| December 2016 | R$3.87 | R$1.80 |
| November 2016 | R$4.09 | R$1.90 |
| October 2016 | R$3.98 | R$1.85 |
| September 2016 | R$3.70 | R$1.72 |
| August 2016 | R$4.17 | R$1.94 |
| July 2016 | R$4.20 | R$1.95 |
| June 2016 | R$3.29 | R$1.53 |
| May 2016 | R$4.20 | R$1.95 |
| April 2016 | R$4.30 | R$2 |
| March 2016 | R$4.30 | R$2 |
| February 2016 | R$4.30 | R$2 |
| December 2015 | R$4.30 | R$2 |
| November 2015 | R$3.85 | R$1.79 |
| October 2015 | R$4.52 | R$2.10 |
| September 2015 | R$4.50 | R$2.09 |
| August 2015 | R$4.43 | R$2.06 |
| July 2015 | R$4.52 | R$2.10 |
| June 2015 | R$5.68 | R$2.64 |
| May 2015 | R$5.06 | R$2.35 |
| April 2015 | R$7.59 | R$3.55 |
| March 2015 | R$6.63 | R$3.10 |
| February 2015 | R$6.37 | R$2.98 |
| January 2015 | R$7.03 | R$3.29 |
| December 2014 | R$7.24 | R$3.39 |
| November 2014 | R$9.62 | R$4.50 |
| October 2014 | R$7.91 | R$3.70 |
| September 2014 | R$11.44 | R$5.35 |
| August 2014 | R$11.52 | R$5.39 |
| July 2014 | R$10.60 | R$4.96 |
| June 2014 | R$11.33 | R$5.30 |
| May 2014 | R$10.49 | R$4.91 |
| April 2014 | R$10.05 | R$5.15 |
| March 2014 | R$9.17 | R$5.29 |
| February 2014 | R$10.28 | R$5.93 |
| January 2014 | R$8.75 | R$5.05 |
| December 2013 | R$9.19 | R$5.30 |
| November 2013 | R$9.02 | R$5.40 |
| October 2013 | R$9.94 | R$5.95 |
| September 2013 | R$9.64 | R$5.77 |
| August 2013 | R$9.99 | R$5.98 |
| July 2013 | R$9.66 | R$5.78 |
| June 2013 | R$9.77 | R$5.85 |
| May 2013 | R$10.02 | R$6 |
| April 2013 | R$9.45 | R$6.09 |
| March 2013 | R$8.30 | R$5.35 |
| February 2013 | R$7.91 | R$5.10 |
| January 2013 | R$7.84 | R$5.05 |
| December 2012 | R$8.07 | R$5.20 |
| November 2012 | R$7.81 | R$5.19 |
| October 2012 | R$7 | R$4.65 |
| September 2012 | R$6.62 | R$4.40 |
| August 2012 | R$5.40 | R$3.59 |
| July 2012 | R$5.13 | R$3.41 |
| June 2012 | R$5.26 | R$3.50 |
| May 2012 | R$5.49 | R$3.65 |
| April 2012 | R$4.52 | R$3.39 |
| March 2012 | R$4.57 | R$3.43 |
| February 2012 | R$4.73 | R$3.55 |
| January 2012 | R$4.64 | R$3.48 |
| December 2011 | R$4.37 | R$3.28 |
| November 2011 | R$4.07 | R$3.20 |
| October 2011 | R$3.95 | R$3.10 |
| September 2011 | R$3.77 | R$2.96 |
| August 2011 | R$3.76 | R$2.95 |
| July 2011 | R$4.63 | R$3.64 |
| June 2011 | R$4.07 | R$3.20 |
| May 2011 | R$4.15 | R$3.26 |
| April 2011 | R$3.72 | R$2.92 |
| March 2011 | R$3.25 | R$2.81 |
| February 2011 | R$2.90 | R$2.51 |
| January 2011 | R$2.89 | R$2.50 |
| December 2010 | R$3.06 | R$2.65 |
| November 2010 | R$3.06 | R$2.80 |
| October 2010 | R$3.44 | R$3.15 |
| September 2010 | R$3.31 | R$3.03 |
| August 2010 | R$3.16 | R$2.89 |
| July 2010 | R$3.12 | R$2.85 |
| June 2010 | R$3 | R$2.74 |
| May 2010 | R$2.95 | R$2.70 |
| April 2010 | R$2.98 | R$2.90 |
| March 2010 | R$3.54 | R$3.45 |
| February 2010 | R$3.44 | R$3.35 |
| January 2010 | R$3.39 | R$3.30 |
| December 2009 | R$3.55 | R$3.46 |
| November 2009 | R$3.08 | R$3.15 |
| October 2009 | R$3.42 | R$3.50 |
| September 2009 | R$3.47 | R$3.55 |
| August 2009 | R$3.27 | R$3.35 |
| July 2009 | R$3.39 | R$3.47 |
| June 2009 | R$3.20 | R$3.28 |
| May 2009 | R$3.17 | R$3.25 |
| April 2009 | R$2.99 | R$3.49 |
| March 2009 | R$2.30 | R$2.69 |
| February 2009 | R$1.97 | R$2.30 |
| January 2009 | R$1.73 | R$2.02 |
| December 2008 | R$1.69 | R$1.97 |
| November 2008 | R$1.15 | R$1.52 |
| October 2008 | R$1.06 | R$1.40 |
| September 2008 | R$1.34 | R$1.77 |
| August 2008 | R$2.19 | R$2.90 |
| July 2008 | R$2.27 | R$3 |
| June 2008 | R$1.90 | R$2.51 |
| May 2008 | R$1.81 | R$2.40 |
| April 2008 | R$1.14 | R$1.60 |
| March 2008 | R$1.42 | R$2 |
| February 2008 | R$1.38 | R$1.95 |
| January 2008 | R$1.46 | R$2.05 |
| December 2007 | R$1.64 | R$2.31 |
| November 2007 | R$1.46 | R$2.05 |
| October 2007 | R$1.77 | R$2.50 |
| September 2007 | R$1.85 | R$2.61 |
| August 2007 | R$2.12 | R$2.99 |
| July 2007 | R$2.13 | R$3 |
| June 2007 | R$2.84 | R$4 |
| May 2007 | R$2.84 | R$4 |
| April 2007 | R$2.84 | R$4 |
| March 2007 | R$2.56 | R$3.60 |
| February 2007 | R$2.56 | R$3.60 |
| January 2007 | R$2.48 | R$3.50 |
| December 2006 | R$2.68 | R$3.78 |
| November 2006 | R$2.13 | R$3 |
| October 2006 | R$2.02 | R$2.85 |
| September 2006 | R$2.05 | R$2.89 |
| August 2006 | R$2.48 | R$3.50 |
| July 2006 | R$2.13 | R$3 |
| June 2006 | R$2.70 | R$3.80 |
| May 2006 | R$2.70 | R$3.80 |
| April 2006 | R$3.19 | R$4.50 |
| January 2006 | R$3.19 | R$4.50 |
| December 2005 | R$2.84 | R$4 |
| November 2005 | R$2.97 | R$4.19 |
| September 2005 | R$4.27 | R$6.02 |
| June 2005 | R$1.42 | R$2 |
| May 2005 | R$1.49 | R$2.10 |
| April 2005 | R$1 | R$1.41 |
| March 2005 | R$1 | R$1.41 |
| February 2005 | R$1.14 | R$1.60 |
| December 2004 | R$0.55 | R$0.77 |
| October 2004 | R$0.36 | R$0.50 |
| September 2004 | R$0.40 | R$0.56 |
| December 2003 | R$0.65 | R$0.91 |
| November 2003 | R$0.71 | R$1 |
| October 2003 | R$0.71 | R$1 |
| November 2002 | R$0.58 | R$0.81 |
| October 2002 | R$0.64 | R$0.90 |
| May 2002 | R$1.28 | R$1.80 |
| February 2002 | R$1.77 | R$2.50 |
| December 2001 | R$1.84 | R$2.60 |
| June 2001 | R$1.63 | R$2.30 |
| May 2001 | R$1.77 | R$2.50 |
| April 2001 | R$1.77 | R$2.50 |
| March 2001 | R$2.13 | R$3 |
| February 2001 | R$2.13 | R$3 |
| January 2001 | R$2.13 | R$3 |
| November 2000 | R$2.06 | R$2.90 |
| October 2000 | R$1.49 | R$2.10 |
| September 2000 | R$1.04 | R$1.46 |
| August 2000 | R$0.92 | R$1.30 |
| July 2000 | R$0.82 | R$1.15 |
| June 2000 | R$0.85 | R$1.20 |
| December 1999 | R$0.72 | R$1.01 |
| June 1999 | R$0.71 | R$1 |
| July 1998 | R$0.71 | R$1 |
| May 1997 | R$1.06 | R$1.50 |
| April 1996 | R$1.42 | R$2 |
| February 1996 | R$1.49 | R$2.10 |
| November 1995 | R$1.49 | R$2.10 |
| October 1995 | R$1.77 | R$2.50 |
| May 1995 | R$1.77 | R$2.50 |
| March 1995 | R$2.06 | R$2.90 |
| February 1995 | R$1.80 | R$2.53 |
| January 1995 | R$0.01 | R$0.01 |
| November 1994 | R$0.89 | R$1.25 |
| October 1994 | R$0.72 | R$1.02 |
| July 1994 | R$0.36 | R$0.50 |
| December 1993 | R$0.05 | R$0.07 |
| November 1993 | R$0.04 | R$0.06 |
| October 1993 | R$0.03 | R$0.04 |
| September 1993 | R$0.02 | R$0.03 |
| December 1992 | R$0 | R$0 |
CTSA4.SA
Price: R$1.29
52 week price:
Earnings Per Share: -21.76 BRL
P/E Ratio: -0.08
Exchange: SAO
Sector: Consumer Cyclical
Industry: Textile Manufacturing
Market Capitalization: 12.1 million