CTNM4

COTEMINAS PN Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Cia Tecidos Norte Minas Coteminas CTNM4 Bovespa Preference Share BRCTNMACNPR6 Cia Tecidos Norte Minas Coteminas PN
  Price Change Change Percent Stock Price Last Traded
0.03 0.42% 7.20 16:03:22
Open Price Low Price High Price Close Price Prev Close
7.14 7.02 7.20 7.20 7.17
more quote information »

CTNM4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.397.836.927.1218,860-0.19-2.57%
1 Month6.208.496.037.3238,9631.0016.13%
3 Months5.508.495.266.5836,5721.7030.91%
6 Months5.878.494.866.2126,6361.3322.66%
1 Year6.148.494.866.0724,4351.0617.26%
3 Years6.0013.253.877.7124,6471.2020.0%
5 Years2.5013.252.127.6921,9634.70188.0%

CTNM4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 7.17 0.02 0.28% 7.07 7.26 7.07 15,200
Jun 18 2021 7.15 0.15 2.14% 7.19 7.19 7.02 11,900
Jun 17 2021 7.00 -0.09 -1.27% 7.20 7.20 7.00 8,400
Jun 16 2021 7.09 -0.24 -3.27% 7.30 7.83 6.92 52,800
Jun 15 2021 7.33 0.07 0.96% 7.39 7.41 7.20 6,000
Jun 14 2021 7.26 -0.18 -2.42% 7.36 7.46 7.20 15,700
Jun 11 2021 7.44 0.09 1.22% 7.30 7.51 7.26 16,900
Jun 10 2021 7.35 -0.17 -2.26% 7.41 8.01 7.13 60,600
Jun 09 2021 7.52 0.00 0.0% 7.50 7.73 7.49 16,300
Jun 08 2021 7.52 -0.03 -0.4% 7.60 7.68 7.44 16,000
Jun 07 2021 7.55 0.05 0.67% 7.68 7.70 7.50 30,500
Jun 04 2021 7.50 0.08 1.08% 7.44 8.20 7.41 46,400
Jun 02 2021 7.42 -0.28 -3.64% 7.66 7.75 7.30 55,100
Jun 01 2021 7.70 1.13 17.2% 6.65 8.49 6.59 272,000
May 31 2021 6.57 0.37 5.97% 6.20 6.60 6.18 52,500
May 28 2021 6.20 0.01 0.16% 6.28 6.34 6.13 17,300
May 27 2021 6.19 0.07 1.14% 6.12 6.31 6.08 23,600
May 26 2021 6.12 -0.01 -0.16% 6.20 6.24 6.03 15,400
May 25 2021 6.13 0.00 0.0% 6.20 6.20 6.10 7,700
May 24 2021 6.13 -0.06 -0.97% 6.25 6.25 6.10 26,700
See More Historical Prices »
Your Recent History
BOV
CTNM4
COTEMINAS ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210622 20:18:59