Cia Tecidos Norte Minas Coteminas Historical Data - CTNM3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Tecidos Norte Minas Coteminas (CTNM3)
Cia Tecidos Norte Minas Coteminas (CTNM3) Historical

Cia Tecidos Norte Minas Coteminas (CTNM3)

8.77

0.00

(0.00%)

Closed April 24 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	0.920598388953	8.69	8.78	8.64	175	8.70857143	CS
4	0.98	12.5802310655	7.79	8.89	7.78	517	8.64919355	CS
12	-1.62	-15.5919153032	10.39	10.39	7.78	743	8.82757692	CS
26	-0.03	-0.340909090909	8.8	11.6	7.5	2074	9.12953251	CS
52	3.21	57.7338129496	5.56	21	5.56	3501	10.9936053	CS
156	-3.27	-27.1594684385	12.04	21	3.46	2361	10.9141874	CS
260	-2.53	-22.389380531	11.3	21	3.46	2579	11.30603097	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713907740	8.77	0	0.00	8.77	8.77	8.77	0
1713821340	8.77	0.12	1.39	8.65	8.77	8.65	200
1713562200	8.65	-0.13	-1.48	8.64	8.65	8.64	300
1713475800	8.78	0	0.00	8.78	8.78	8.78	0
1713389400	8.78	0.09	1.04	8.78	8.78	8.78	100
1713302940	8.69	0.29	3.45	8.69	8.69	8.69	100
1713216600	8.4	0	0.00	8.4	8.4	8.4	0
1712957400	8.4	-0.41	-4.65	8.23	8.7899999	8.2	1400
1712870940	8.81	0	0.00	8.81	8.81	8.81	0
1712784540	8.81	-0.02	-0.23	8.4	8.81	8.4	200
1712698140	8.83	0.23	2.67	8.8699999	8.8699999	8.83	200
1712611800	8.6	0	0.00	8.6	8.6	8.6	0
1712352600	8.6	-0.07	-0.81	8.67	8.67	8.6	200
1712266140	8.67	-0.22	-2.47	8.7	8.78	8.67	500
1712179740	8.89	0	0.00	8.89	8.89	8.89	0
1712093340	8.89	0	0.00	8.89	8.89	8.89	0
1712006940	8.89	0.59	7.11	8.69	8.89	8.68	2200
1711661400	8.3	0.03	0.36	7.79	8.3699999	7.79	400
1711574940	8.27	0.01	0.12	7.79	8.27	7.78	400
1711488600	8.26	0	0.00	8.26	8.26	8.26	0
1711402200	8.26	0	0.00	8.26	8.26	8.26	0
1711143000	8.26	-0.01	-0.12	7.79	8.26	7.79	200
1711056540	8.27	0	0.00	8.27	8.27	8.27	0
1710970140	8.27	0	0.00	8.27	8.27	8.27	0
1710883740	8.27	-0.11	-1.31	8.75	8.75	7.8	1600
1710797400	8.38	-0.02	-0.24	8	8.38	8	200
1710538200	8.4	0	0.00	8.3	8.44	8	600
1710451740	8.4	0	0.00	8.4	8.4	8.4	800
1710365400	8.4	-0.08	-0.94	8.4	8.4	8.4	100
1710278940	8.48	-0.22	-2.53	8.1	8.49	8	2100
1710192600	8.7	0	0.00	8.7	8.7	8.7	0
1709933400	8.7	-0.15	-1.69	8.3	8.7	8.25	700
1709846940	8.85	0	0.00	8.85	8.85	8.85	0
1709760540	8.85	0.25	2.91	9.14	9.14	8.84	300
1709674200	8.6	-0.55	-6.01	8.99	9.13	8.2	3900
1709587800	9.15	0	0.00	9.15	9.15	9.15	0
1709328600	9.15	-0.05	-0.54	8.67	9.15	8.67	1700
1709242200	9.2	0	0.00	9.2	9.2	9.2	0
1709155800	9.2	0	0.00	9.2	9.2	9.2	0
1709069400	9.2	0	0.00	9.2	9.2	9.2	0
1708983000	9.2	0.15	1.66	9.5	9.5	9.2	300
1708723800	9.05	-0.45	-4.74	9.94	9.94	9.05	1100
1708637400	9.5	-0.15	-1.55	9.5	9.5	9.5	100
1708551000	9.65	0	0.00	9.65	9.65	9.65	0
1708464600	9.65	0	0.00	9.65	9.65	9.65	0
1708378200	9.65	0	0.00	9.65	9.65	9.65	0
1708119000	9.65	0	0.00	9.65	9.65	9.65	0
1708032600	9.65	-0.15	-1.53	9	9.65	9	200
1707946200	9.8	0.3	3.16	9.5	9.8	9.5	200
1707514200	9.5	0.2	2.15	9.8	10	9	1000
1707427800	9.3	-0.09	-0.96	9	9.3	8.65	1000
1707341400	9.39	-0.11	-1.16	9.39	9.39	9.39	100
1707255000	9.5	0.04	0.42	9.31	10	9.3	1900
1707168600	9.46	0	0.00	9.46	9.46	9.46	0
1706909400	9.46	0.61	6.89	8.85	9.46	8.85	300
1706822940	8.85	-1.28	-12.64	8.85	9.3	8.67	1000
1706736600	10.13	0	0.00	10.13	10.13	10.13	0
1706650200	10.13	0.18	1.81	10.39	10.39	9.5	400
1706563800	9.95	0	0.00	9.95	9.95	9.95	0
1706304600	9.95	0.2	2.05	9.95	9.95	9.95	100
1706218200	9.75	0.56	6.09	9.19	9.75	9.19	400
1706131800	9.19	0.37	4.20	9	9.4	8.6199999	1500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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