Cotação atual, histórico e gráfico do papel: CTAX3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CTAX3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/03/2026	-2,30%	-0,02	0,85	0,87	0,84	0,87	8K	3
27/02/2026	7,41%	0,06	0,87	0,81	0,81	0,87	14K	4
26/02/2026	-2,41%	-0,02	0,81	0,83	0,81	0,83	328	2
25/02/2026	1,22%	0,01	0,83	0,83	0,83	0,83	166	1
24/02/2026	0,00%	0,00	0,82	0,82	0,82	0,82	16K	2
23/02/2026	0,00%	0,00	0,82	0,82	0,82	0,82	656	2
20/02/2026	-1,20%	-0,01	0,82	0,83	0,81	0,83	328	3

19/02/2026	1,22%	0,01	0,83	0,82	0,81	0,83	11K	12
18/02/2026	-1,20%	-0,01	0,82	0,84	0,82	0,84	5K	7
13/02/2026	0,00%	0,00	0,83	0,83	0,83	0,83	2K	6
12/02/2026	-1,19%	-0,01	0,83	0,85	0,83	0,85	2K	10
11/02/2026	0,00%	0,00	0,84	0,90	0,84	0,90	1K	10
10/02/2026	-5,62%	-0,05	0,84	0,88	0,84	0,89	14K	27
09/02/2026	-3,26%	-0,03	0,89	0,90	0,89	0,90	981	4
06/02/2026	0,00%	0,00	0,92	0,90	0,88	0,92	4K	12
05/02/2026	0,00%	0,00	0,92	0,92	0,92	0,92	92	1
04/02/2026	1,10%	0,01	0,92	0,92	0,92	0,92	3K	2
03/02/2026	0,00%	0,00	0,91	0,95	0,90	0,96	7K	16
02/02/2026	-6,19%	-0,06	0,91	0,96	0,91	0,96	1K	5
30/01/2026	-1,02%	-0,01	0,97	0,97	0,92	0,97	3K	11
28/01/2026	2,08%	0,02	0,98	0,95	0,92	1,00	15K	21
27/01/2026	5,49%	0,05	0,96	0,93	0,93	0,96	189	2
26/01/2026	-4,21%	-0,04	0,91	0,95	0,91	0,95	1K	3
23/01/2026	4,40%	0,04	0,95	0,93	0,93	0,95	376	3
22/01/2026	-3,19%	-0,03	0,91	0,94	0,91	0,94	1K	8
21/01/2026	-1,05%	-0,01	0,94	0,91	0,91	0,94	276	2
20/01/2026	3,26%	0,03	0,95	0,91	0,88	0,95	2K	9
19/01/2026	-4,17%	-0,04	0,92	0,92	0,92	0,92	1K	3
16/01/2026	5,49%	0,05	0,96	0,94	0,94	0,96	2K	5
15/01/2026	0,00%	0,00	0,91	0,91	0,91	0,91	910	2
14/01/2026	1,11%	0,01	0,91	0,90	0,90	0,91	1K	6
13/01/2026	-4,26%	-0,04	0,90	0,92	0,90	0,93	3K	9
12/01/2026	0,00%	0,00	0,94	0,94	0,94	0,94	2K	5
09/01/2026	0,00%	0,00	0,94	0,94	0,88	0,95	7K	15
06/01/2026	4,44%	0,04	0,94	0,88	0,87	0,94	9K	10
05/01/2026	2,27%	0,02	0,90	0,96	0,90	0,96	5K	11
02/01/2026	-9,28%	-0,09	0,88	0,97	0,88	0,97	10K	21
30/12/2025	-3,00%	-0,03	0,97	1,00	0,97	1,04	3K	8
29/12/2025	2,04%	0,02	1,00	0,98	0,96	1,04	8K	14
26/12/2025	4,26%	0,04	0,98	0,94	0,94	0,98	2K	6
23/12/2025	0,00%	0,00	0,94	0,94	0,94	0,94	282	1
22/12/2025	-2,08%	-0,02	0,94	1,01	0,93	1,01	8K	11
19/12/2025	3,23%	0,03	0,96	0,96	0,96	0,96	288	1
18/12/2025	0,00%	0,00	0,93	0,93	0,92	0,93	4K	9
17/12/2025	-6,06%	-0,06	0,93	0,99	0,90	0,99	14K	30
16/12/2025	-1,00%	-0,01	0,99	0,99	0,99	0,99	396	2
15/12/2025	3,09%	0,03	1,00	1,04	0,97	1,04	4K	8
12/12/2025	0,00%	0,00	0,97	0,99	0,97	0,99	2K	6
11/12/2025	-3,00%	-0,03	0,97	0,99	0,97	0,99	3K	7
10/12/2025	2,04%	0,02	1,00	1,00	1,00	1,02	2K	7
09/12/2025	-1,01%	-0,01	0,98	0,97	0,97	0,99	3K	9
08/12/2025	0,00%	0,00	0,99	0,99	0,99	0,99	297	2
05/12/2025	-3,88%	-0,04	0,99	1,03	0,99	1,03	5K	9
04/12/2025	1,98%	0,02	1,03	1,01	0,96	1,03	10K	15
03/12/2025	-2,88%	-0,03	1,01	1,07	0,99	1,07	19K	31
02/12/2025	0,97%	0,01	1,04	1,05	1,04	1,05	2K	7
01/12/2025	0,00%	0,00	1,03	1,03	1,02	1,04	3K	7
28/11/2025	0,98%	0,01	1,03	1,07	1,03	1,07	2K	5
27/11/2025	0,00%	0,00	1,02	1,02	1,02	1,02	612	2
26/11/2025	0,99%	0,01	1,02	1,07	1,02	1,07	2K	7
25/11/2025	-3,81%	-0,04	1,01	1,01	1,01	1,04	25K	39
24/11/2025	-7,89%	-0,09	1,05	1,08	1,03	1,10	40K	43
21/11/2025	-2,56%	-0,03	1,14	1,15	1,08	1,15	4K	13
19/11/2025	4,46%	0,05	1,17	1,09	1,07	1,17	7K	23
18/11/2025	2,75%	0,03	1,12	1,07	1,06	1,13	3K	8
17/11/2025	2,83%	0,03	1,09	1,11	1,06	1,11	12K	14
14/11/2025	-3,64%	-0,04	1,06	1,11	1,06	1,14	13K	15
13/11/2025	-5,17%	-0,06	1,10	1,11	1,10	1,15	23K	23
12/11/2025	3,57%	0,04	1,16	1,15	1,11	1,16	6K	12
11/11/2025	-3,45%	-0,04	1,12	1,16	1,12	1,16	2K	6
10/11/2025	0,00%	0,00	1,16	1,13	1,13	1,16	229	2
07/11/2025	2,65%	0,03	1,16	1,18	1,12	1,18	812	5
06/11/2025	-4,24%	-0,05	1,13	1,18	1,12	1,18	13K	5
05/11/2025	2,61%	0,03	1,18	1,15	1,15	1,18	1K	6
04/11/2025	1,77%	0,02	1,15	1,18	1,15	1,18	2K	6
03/11/2025	0,00%	0,00	1,13	1,19	1,11	1,23	22K	29
31/10/2025	-1,74%	-0,02	1,13	1,16	1,12	1,22	11K	20
30/10/2025	-5,74%	-0,07	1,15	1,15	1,15	1,20	1K	5
29/10/2025	3,39%	0,04	1,22	1,18	1,13	1,22	2K	8
28/10/2025	4,42%	0,05	1,18	1,13	1,13	1,21	1K	6
27/10/2025	-6,61%	-0,08	1,13	1,15	1,13	1,22	3K	8
24/10/2025	-0,82%	-0,01	1,21	1,22	1,14	1,22	10K	12
23/10/2025	2,52%	0,03	1,22	1,15	1,14	1,22	5K	16
22/10/2025	-0,83%	-0,01	1,19	1,19	1,18	1,19	593	4
21/10/2025	4,35%	0,05	1,20	1,20	1,20	1,20	120	1
20/10/2025	-4,17%	-0,05	1,15	1,15	1,15	1,15	1K	3
17/10/2025	0,84%	0,01	1,20	1,18	1,18	1,20	10K	16
15/10/2025	-0,83%	-0,01	1,19	1,16	1,16	1,19	235	2
14/10/2025	0,00%	0,00	1,20	1,13	1,13	1,20	233	2
13/10/2025	-0,83%	-0,01	1,20	1,14	1,14	1,20	691	4
09/10/2025	0,00%	0,00	1,21	1,21	1,21	1,21	242	1
08/10/2025	7,08%	0,08	1,21	1,21	1,21	1,21	121	1
07/10/2025	-5,83%	-0,07	1,13	1,20	1,12	1,20	4K	9
06/10/2025	0,00%	0,00	1,20	1,16	1,14	1,22	13K	9
03/10/2025	4,35%	0,05	1,20	1,20	1,14	1,20	15K	12
02/10/2025	-5,74%	-0,07	1,15	1,13	1,13	1,20	12K	7
01/10/2025	0,83%	0,01	1,22	1,20	1,18	1,22	3K	5
26/09/2025	0,83%	0,01	1,21	1,20	1,20	1,21	8K	8
25/09/2025	0,84%	0,01	1,20	1,20	1,12	1,20	2K	4
24/09/2025	5,31%	0,06	1,19	1,16	1,11	1,21	16K	12
23/09/2025	-5,83%	-0,07	1,13	1,18	1,13	1,23	15K	16
22/09/2025	0,00%	0,00	1,20	1,20	1,20	1,20	1K	4
19/09/2025	1,69%	0,02	1,20	1,15	1,15	1,20	5K	12
17/09/2025	0,00%	0,00	1,18	1,10	1,10	1,18	2K	3
16/09/2025	0,85%	0,01	1,18	1,12	1,10	1,18	5K	11
15/09/2025	2,63%	0,03	1,17	1,13	1,10	1,17	13K	17
12/09/2025	4,59%	0,05	1,14	1,12	1,11	1,14	3K	8
11/09/2025	-2,68%	-0,03	1,09	1,11	1,09	1,13	8K	9
10/09/2025	1,82%	0,02	1,12	1,07	1,07	1,12	3K	10
09/09/2025	-1,79%	-0,02	1,10	1,10	1,10	1,10	326	2
08/09/2025	0,00%	0,00	1,12	1,05	1,05	1,12	12K	11
05/09/2025	3,70%	0,04	1,12	1,07	1,02	1,12	4K	9
04/09/2025	0,93%	0,01	1,08	1,07	1,07	1,08	1K	3
03/09/2025	-5,31%	-0,06	1,07	1,10	1,04	1,10	4K	9
02/09/2025	1,80%	0,02	1,13	1,05	1,05	1,13	3K	14
01/09/2025	0,00%	0,00	1,11	1,03	1,03	1,13	4K	13
29/08/2025	0,00%	0,00	1,11	1,06	1,03	1,11	3K	11
28/08/2025	8,82%	0,09	1,11	1,02	1,02	1,11	6K	15
27/08/2025	0,00%	0,00	1,02	1,02	1,02	1,02	7K	5
26/08/2025	-0,97%	-0,01	1,02	1,01	1,01	1,02	509	2
25/08/2025	-1,90%	-0,02	1,03	1,01	1,01	1,03	3K	2
22/08/2025	-0,94%	-0,01	1,05	1,06	1,00	1,06	3K	11
21/08/2025	2,91%	0,03	1,06	1,00	0,99	1,06	6K	16
20/08/2025	-0,96%	-0,01	1,03	1,00	1,00	1,03	203	2
19/08/2025	-0,95%	-0,01	1,04	1,06	1,02	1,07	4K	8
18/08/2025	2,94%	0,03	1,05	1,02	1,02	1,05	937	4
15/08/2025	0,99%	0,01	1,02	1,01	0,99	1,02	6K	12
14/08/2025	-0,98%	-0,01	1,01	1,02	1,00	1,02	4K	7
13/08/2025	-3,77%	-0,04	1,02	1,07	1,00	1,07	6K	11
12/08/2025	1,92%	0,02	1,06	1,05	1,04	1,09	843	6
11/08/2025	-1,89%	-0,02	1,04	1,06	1,04	1,06	632	2
07/08/2025	1,92%	0,02	1,06	1,06	1,06	1,06	106	1
06/08/2025	2,97%	0,03	1,04	1,03	1,03	1,04	828	5
05/08/2025	-	-	1,01	1,00	0,99	1,08	5K	12

Date,Open,High,Low,Close,Volume
02-Mar-26,0.87,0.87,0.84,0.85,8117
27-Feb-26,0.81,0.87,0.81,0.87,14238
26-Feb-26,0.83,0.83,0.81,0.81,328
25-Feb-26,0.83,0.83,0.83,0.83,166
24-Feb-26,0.82,0.82,0.82,0.82,16400
23-Feb-26,0.82,0.82,0.82,0.82,656
20-Feb-26,0.83,0.83,0.81,0.82,328
19-Feb-26,0.82,0.83,0.81,0.83,10714
18-Feb-26,0.84,0.84,0.82,0.82,5034
13-Feb-26,0.83,0.83,0.83,0.83,1826
12-Feb-26,0.85,0.85,0.83,0.83,2343
11-Feb-26,0.90,0.90,0.84,0.84,1200
10-Feb-26,0.88,0.89,0.84,0.84,13749
09-Feb-26,0.90,0.90,0.89,0.89,981
06-Feb-26,0.90,0.92,0.88,0.92,4168
05-Feb-26,0.92,0.92,0.92,0.92,92
04-Feb-26,0.92,0.92,0.92,0.92,2760
03-Feb-26,0.95,0.96,0.90,0.91,7192
02-Feb-26,0.96,0.96,0.91,0.91,1387
30-Jan-26,0.97,0.97,0.92,0.97,3094
28-Jan-26,0.95,1.00,0.92,0.98,14813
27-Jan-26,0.93,0.96,0.93,0.96,189
26-Jan-26,0.95,0.95,0.91,0.91,1227
23-Jan-26,0.93,0.95,0.93,0.95,376
22-Jan-26,0.94,0.94,0.91,0.91,1471
21-Jan-26,0.91,0.94,0.91,0.94,276
20-Jan-26,0.91,0.95,0.88,0.95,2009
19-Jan-26,0.92,0.92,0.92,0.92,1288
16-Jan-26,0.94,0.96,0.94,0.96,2273
15-Jan-26,0.91,0.91,0.91,0.91,910
14-Jan-26,0.90,0.91,0.90,0.91,1181
13-Jan-26,0.92,0.93,0.90,0.90,2569
12-Jan-26,0.94,0.94,0.94,0.94,2162
09-Jan-26,0.94,0.95,0.88,0.94,6540
06-Jan-26,0.88,0.94,0.87,0.94,8667
05-Jan-26,0.96,0.96,0.90,0.90,4610
02-Jan-26,0.97,0.97,0.88,0.88,9619
30-Dec-25,1.00,1.04,0.97,0.97,2520
29-Dec-25,0.98,1.04,0.96,1.00,7948
26-Dec-25,0.94,0.98,0.94,0.98,1712
23-Dec-25,0.94,0.94,0.94,0.94,282
22-Dec-25,1.01,1.01,0.93,0.94,7775
19-Dec-25,0.96,0.96,0.96,0.96,288
18-Dec-25,0.93,0.93,0.92,0.93,3622
17-Dec-25,0.99,0.99,0.90,0.93,13776
16-Dec-25,0.99,0.99,0.99,0.99,396
15-Dec-25,1.04,1.04,0.97,1.00,3988
12-Dec-25,0.99,0.99,0.97,0.97,2248
11-Dec-25,0.99,0.99,0.97,0.97,3203
10-Dec-25,1.00,1.02,1.00,1.00,2315
09-Dec-25,0.97,0.99,0.97,0.98,3215
08-Dec-25,0.99,0.99,0.99,0.99,297
05-Dec-25,1.03,1.03,0.99,0.99,5302
04-Dec-25,1.01,1.03,0.96,1.03,10325
03-Dec-25,1.07,1.07,0.99,1.01,19161
02-Dec-25,1.05,1.05,1.04,1.04,1770
01-Dec-25,1.03,1.04,1.02,1.03,2891
28-Nov-25,1.07,1.07,1.03,1.03,2350
27-Nov-25,1.02,1.02,1.02,1.02,612
26-Nov-25,1.07,1.07,1.02,1.02,1591
25-Nov-25,1.01,1.04,1.01,1.01,25117
24-Nov-25,1.08,1.10,1.03,1.05,40064
21-Nov-25,1.15,1.15,1.08,1.14,3674
19-Nov-25,1.09,1.17,1.07,1.17,6549
18-Nov-25,1.07,1.13,1.06,1.12,3036
17-Nov-25,1.11,1.11,1.06,1.09,11610
14-Nov-25,1.11,1.14,1.06,1.06,13490
13-Nov-25,1.11,1.15,1.10,1.10,22623
12-Nov-25,1.15,1.16,1.11,1.16,6095
11-Nov-25,1.16,1.16,1.12,1.12,1695
10-Nov-25,1.13,1.16,1.13,1.16,229
07-Nov-25,1.18,1.18,1.12,1.16,812
06-Nov-25,1.18,1.18,1.12,1.13,12697
05-Nov-25,1.15,1.18,1.15,1.18,1407
04-Nov-25,1.18,1.18,1.15,1.15,1500
03-Nov-25,1.19,1.23,1.11,1.13,22332
31-Oct-25,1.16,1.22,1.12,1.13,10887
30-Oct-25,1.15,1.20,1.15,1.15,1280
29-Oct-25,1.18,1.22,1.13,1.22,2140
28-Oct-25,1.13,1.21,1.13,1.18,1035
27-Oct-25,1.15,1.22,1.13,1.13,2696
24-Oct-25,1.22,1.22,1.14,1.21,10107
23-Oct-25,1.15,1.22,1.14,1.22,4909
22-Oct-25,1.19,1.19,1.18,1.19,593
21-Oct-25,1.20,1.20,1.20,1.20,120
20-Oct-25,1.15,1.15,1.15,1.15,1265
17-Oct-25,1.18,1.20,1.18,1.20,10021
15-Oct-25,1.16,1.19,1.16,1.19,235
14-Oct-25,1.13,1.20,1.13,1.20,233
13-Oct-25,1.14,1.20,1.14,1.20,691
09-Oct-25,1.21,1.21,1.21,1.21,242
08-Oct-25,1.21,1.21,1.21,1.21,121
07-Oct-25,1.20,1.20,1.12,1.13,3853
06-Oct-25,1.16,1.22,1.14,1.20,13018
03-Oct-25,1.20,1.20,1.14,1.20,14793
02-Oct-25,1.13,1.20,1.13,1.15,12086
01-Oct-25,1.20,1.22,1.18,1.22,2641
26-Sep-25,1.20,1.21,1.20,1.21,8401
25-Sep-25,1.20,1.20,1.12,1.20,2490
24-Sep-25,1.16,1.21,1.11,1.19,15638
23-Sep-25,1.18,1.23,1.13,1.13,14842
22-Sep-25,1.20,1.20,1.20,1.20,1200
19-Sep-25,1.15,1.20,1.15,1.20,4829
17-Sep-25,1.10,1.18,1.10,1.18,1744
16-Sep-25,1.12,1.18,1.10,1.18,5009
15-Sep-25,1.13,1.17,1.10,1.17,13111
12-Sep-25,1.12,1.14,1.11,1.14,2584
11-Sep-25,1.11,1.13,1.09,1.09,7501
10-Sep-25,1.07,1.12,1.07,1.12,3123
09-Sep-25,1.10,1.10,1.10,1.10,326
08-Sep-25,1.05,1.12,1.05,1.12,12322
05-Sep-25,1.07,1.12,1.02,1.12,3534
04-Sep-25,1.07,1.08,1.07,1.08,1285
03-Sep-25,1.10,1.10,1.04,1.07,4411
02-Sep-25,1.05,1.13,1.05,1.13,3097
01-Sep-25,1.03,1.13,1.03,1.11,4278
29-Aug-25,1.06,1.11,1.03,1.11,3339
28-Aug-25,1.02,1.11,1.02,1.11,5688
27-Aug-25,1.02,1.02,1.02,1.02,7291
26-Aug-25,1.01,1.02,1.01,1.02,509
25-Aug-25,1.01,1.03,1.01,1.03,2674
22-Aug-25,1.06,1.06,1.00,1.05,3042
21-Aug-25,1.00,1.06,0.99,1.06,5764
20-Aug-25,1.00,1.03,1.00,1.03,203
19-Aug-25,1.06,1.07,1.02,1.04,3927
18-Aug-25,1.02,1.05,1.02,1.05,937
15-Aug-25,1.01,1.02,0.99,1.02,5873
14-Aug-25,1.02,1.02,1.00,1.01,4045
13-Aug-25,1.07,1.07,1.00,1.02,5884
12-Aug-25,1.05,1.09,1.04,1.06,843
11-Aug-25,1.06,1.06,1.04,1.04,632
07-Aug-25,1.06,1.06,1.06,1.06,106
06-Aug-25,1.03,1.04,1.03,1.04,828
05-Aug-25,1.00,1.08,0.99,1.01,4954

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CTAX3