Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CTSA3F - SANTANENSE - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 29/4/2025 | 1,14 | 1,14 | -0,87% | 1,14 | 1,14 | 1,14 | 1,14 | 1,26 | 10 | 7.866 |
| 28/4/2025 | 1,15 | 1,15 | 0,00% | 1,15 | 1,15 | 1,15 | 1,15 | 1,25 | 15 | 8.970 |
| 25/4/2025 | 1,15 | 1,15 | -8,00% | 1,15 | 1,15 | 1,15 | 1,14 | 1,15 | 7 | 7.245 |
| 24/4/2025 | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 1,22 | 1,25 | 4 | 4.125 |
| 23/4/2025 | 1,25 | 1,25 | +0,81% | 1,25 | 1,25 | 1,25 | 1,22 | 1,25 | 10 | 17.625 |
| 22/4/2025 | 1,24 | 1,24 | +1,64% | 1,24 | 1,24 | 1,24 | 1,22 | 1,24 | 24 | 14.880 |
| 17/4/2025 | 1,22 | 1,22 | 0,00% | 1,22 | 1,22 | 1,22 | 1,22 | 1,26 | 6 | 9.272 |
| 16/4/2025 | 1,22 | 1,22 | -1,61% | 1,22 | 1,22 | 1,22 | 1,22 | 1,26 | 6 | 4.758 |
| 15/4/2025 | 1,24 | 1,24 | +1,64% | 1,24 | 1,24 | 1,24 | 1,22 | 1,26 | 1 | 124 |
| 14/4/2025 | 1,22 | 1,22 | -3,94% | 1,22 | 1,22 | 1,22 | 1,22 | 1,26 | 5 | 3.050 |
| 11/4/2025 | 1,27 | 1,27 | +1,60% | 1,27 | 1,27 | 1,27 | 1,24 | 1,27 | 3 | 762 |
| 10/4/2025 | 1,25 | 1,25 | +0,81% | 1,25 | 1,25 | 1,25 | 1,25 | 1,30 | 9 | 10.375 |
| 9/4/2025 | 1,24 | 1,24 | -3,88% | 1,24 | 1,24 | 1,24 | 1,24 | 1,25 | 6 | 9.052 |
| 8/4/2025 | 1,29 | 1,29 | -2,27% | 1,29 | 1,29 | 1,29 | 1,27 | 1,30 | 10 | 4.644 |
| 7/4/2025 | 1,32 | 1,32 | +1,54% | 1,32 | 1,32 | 1,32 | 1,30 | 1,32 | 15 | 23.232 |
| 4/4/2025 | 1,30 | 1,30 | +1,56% | 1,30 | 1,30 | 1,30 | 1,27 | 1,33 | 6 | 1.170 |
| 3/4/2025 | 1,28 | 1,28 | -3,03% | 1,28 | 1,28 | 1,28 | 1,27 | 1,28 | 5 | 4.736 |
| 2/4/2025 | 1,32 | 1,32 | +0,76% | 1,32 | 1,32 | 1,32 | 1,30 | 1,32 | 3 | 924 |
| 1/4/2025 | 1,31 | 1,31 | -1,50% | 1,31 | 1,31 | 1,31 | 1,29 | 1,32 | 10 | 6.812 |
| 31/3/2025 | 1,33 | 1,33 | +1,53% | 1,33 | 1,33 | 1,33 | 1,29 | 1,35 | 9 | 4.655 |
| 28/3/2025 | 1,31 | 1,31 | +1,55% | 1,31 | 1,31 | 1,31 | 1,29 | 1,31 | 11 | 23.187 |
| 27/3/2025 | 1,29 | 1,29 | -1,53% | 1,29 | 1,29 | 1,29 | 1,29 | 1,32 | 6 | 9.159 |
| 26/3/2025 | 1,31 | 1,31 | 0,00% | 1,31 | 1,31 | 1,31 | 1,31 | 1,34 | 6 | 10.087 |
| 25/3/2025 | 1,31 | 1,31 | +0,77% | 1,31 | 1,31 | 1,31 | 1,30 | 1,31 | 8 | 3.668 |
| 24/3/2025 | 1,30 | 1,30 | +2,36% | 1,30 | 1,30 | 1,30 | 1,30 | 1,35 | 3 | 4.290 |
| 21/3/2025 | 1,27 | 1,27 | +1,60% | 1,27 | 1,27 | 1,27 | 1,27 | 1,36 | 12 | 17.145 |
| 20/3/2025 | 1,25 | 1,25 | -8,09% | 1,25 | 1,25 | 1,25 | 1,25 | 1,32 | 13 | 6.750 |
| 19/3/2025 | 1,36 | 1,36 | +3,03% | 1,36 | 1,36 | 1,36 | 1,29 | 1,36 | 1 | 136 |
| 18/3/2025 | 1,32 | 1,32 | +1,54% | 1,32 | 1,32 | 1,32 | 1,28 | 1,36 | 6 | 1.848 |
| 17/3/2025 | 1,30 | 1,30 | +1,56% | 1,30 | 1,30 | 1,30 | 1,28 | 1,36 | 13 | 17.160 |
| 14/3/2025 | 1,28 | 1,28 | +1,59% | 1,28 | 1,28 | 1,28 | 1,27 | 1,28 | 1 | 128 |
| 13/3/2025 | 1,26 | 1,26 | 0,00% | 1,26 | 1,26 | 1,26 | 1,26 | 1,30 | 5 | 882 |
| 12/3/2025 | 1,26 | 1,26 | -3,08% | 1,26 | 1,26 | 1,26 | 1,26 | 1,30 | 5 | 11.340 |
| 11/3/2025 | 1,30 | 1,30 | -1,52% | 1,30 | 1,30 | 1,30 | 1,29 | 1,30 | 6 | 1.560 |
| 10/3/2025 | 1,32 | 1,32 | +1,54% | 1,32 | 1,32 | 1,32 | 1,30 | 1,36 | 2 | 528 |
| 7/3/2025 | 1,30 | 1,30 | +8,33% | 1,30 | 1,30 | 1,30 | 1,30 | 1,36 | 4 | 3.380 |
| 6/3/2025 | 1,20 | 1,20 | +1,69% | 1,20 | 1,20 | 1,20 | 1,17 | 1,35 | 7 | 2.760 |
| 5/3/2025 | 1,18 | 1,18 | -11,94% | 1,18 | 1,18 | 1,18 | 1,18 | 1,35 | 2 | 4.248 |
| 28/2/2025 | 1,34 | 1,34 | +3,08% | 1,34 | 1,34 | 1,34 | 1,17 | 1,35 | 3 | 1.206 |
| 26/2/2025 | 1,30 | 1,30 | -2,99% | 1,30 | 1,30 | 1,30 | 1,22 | 1,35 | 4 | 6.890 |
| 25/2/2025 | 1,34 | 1,34 | 0,00% | 1,34 | 1,34 | 1,34 | 1,19 | 1,34 | 3 | 1.072 |
| 24/2/2025 | 1,34 | 1,34 | +5,51% | 1,34 | 1,34 | 1,34 | 1,19 | 1,34 | 12 | 11.390 |
| 21/2/2025 | 1,27 | 1,27 | 0,00% | 1,27 | 1,27 | 1,27 | 1,26 | 1,27 | 8 | 5.842 |
| 20/2/2025 | 1,27 | 1,27 | +6,72% | 1,27 | 1,27 | 1,27 | 1,26 | 1,27 | 6 | 5.080 |
| 19/2/2025 | 1,19 | 1,19 | -4,03% | 1,19 | 1,19 | 1,19 | 1,19 | 1,24 | 7 | 6.426 |
| 18/2/2025 | 1,24 | 1,24 | +3,33% | 1,24 | 1,24 | 1,24 | 1,21 | 1,39 | 2 | 3.720 |
| 17/2/2025 | 1,20 | 1,20 | -4,00% | 1,20 | 1,20 | 1,20 | 1,20 | 1,22 | 8 | 7.200 |
| 14/2/2025 | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 1,25 | 1,26 | 4 | 1.625 |
| 13/2/2025 | 1,25 | 1,25 | -5,30% | 1,25 | 1,25 | 1,25 | 1,17 | 1,25 | 4 | 1.875 |
| 12/2/2025 | 1,32 | 1,32 | -2,22% | 1,32 | 1,32 | 1,32 | 1,32 | 1,42 | 8 | 19.008 |
| 11/2/2025 | 1,35 | 1,35 | -0,74% | 1,35 | 1,35 | 1,35 | 1,35 | 1,40 | 8 | 12.420 |
| 10/2/2025 | 1,36 | 1,36 | -2,16% | 1,36 | 1,36 | 1,36 | 1,35 | 1,36 | 10 | 13.328 |
| 7/2/2025 | 1,39 | 1,39 | -1,42% | 1,39 | 1,39 | 1,39 | 1,39 | 1,41 | 8 | 4.587 |
| 6/2/2025 | 1,41 | 1,41 | +1,44% | 1,41 | 1,41 | 1,41 | 1,40 | 1,41 | 6 | 12.408 |
| 5/2/2025 | 1,39 | 1,39 | 0,00% | 1,39 | 1,39 | 1,39 | 1,36 | 1,40 | 3 | 834 |
| 4/2/2025 | 1,39 | 1,39 | 0,00% | 1,39 | 1,39 | 1,39 | 1,36 | 1,39 | 8 | 5.560 |
| 3/2/2025 | 1,39 | 1,39 | -2,11% | 1,39 | 1,39 | 1,39 | 1,36 | 1,41 | 7 | 5.838 |
| 31/1/2025 | 1,42 | 1,42 | 0,00% | 1,42 | 1,42 | 1,42 | 1,40 | 1,42 | 6 | 18.744 |
| 30/1/2025 | 1,42 | 1,42 | +2,16% | 1,42 | 1,42 | 1,42 | 1,42 | 1,43 | 7 | 7.526 |