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
03/06/2026	-3,70%	-0,02	0,52	0,52	0,52	0,52	52	1
02/06/2026	-1,82%	-0,01	0,54	0,54	0,54	0,54	702	2
01/06/2026	-1,79%	-0,01	0,55	0,53	0,53	0,58	17K	9
29/05/2026	5,66%	0,03	0,56	0,53	0,53	0,56	2K	6
28/05/2026	-5,36%	-0,03	0,53	0,53	0,53	0,53	12K	7
27/05/2026	0,00%	0,00	0,56	0,56	0,56	0,56	56	1
26/05/2026	-1,75%	-0,01	0,56	0,57	0,56	0,57	5K	5
25/05/2026	-6,56%	-0,04	0,57	0,57	0,57	0,57	855	1
22/05/2026	0,00%	0,00	0,61	0,57	0,57	0,61	10K	17
21/05/2026	3,39%	0,02	0,61	0,59	0,59	0,61	5K	7
20/05/2026	-3,28%	-0,02	0,59	0,57	0,57	0,61	417	6
19/05/2026	5,17%	0,03	0,61	0,63	0,57	0,63	5K	12
18/05/2026	-4,92%	-0,03	0,58	0,61	0,58	0,61	2K	6
15/05/2026	3,39%	0,02	0,61	0,62	0,61	0,62	13K	4
14/05/2026	-4,84%	-0,03	0,59	0,59	0,59	0,63	1K	6
13/05/2026	5,08%	0,03	0,62	0,59	0,59	0,64	6K	12
12/05/2026	-6,35%	-0,04	0,59	0,63	0,59	0,64	6K	19
11/05/2026	0,00%	0,00	0,63	0,64	0,63	0,64	1K	9
08/05/2026	-4,55%	-0,03	0,63	0,66	0,63	0,67	6K	14
07/05/2026	-7,04%	-0,05	0,66	0,64	0,62	0,66	6K	13
06/05/2026	9,23%	0,06	0,71	0,63	0,63	0,71	18K	21
05/05/2026	3,17%	0,02	0,65	0,65	0,65	0,65	2K	4
04/05/2026	-4,55%	-0,03	0,63	0,63	0,63	0,63	5K	5
30/04/2026	6,45%	0,04	0,66	0,64	0,63	0,66	3K	8
29/04/2026	-3,12%	-0,02	0,62	0,64	0,61	0,70	16K	42
28/04/2026	12,28%	0,07	0,64	0,58	0,58	0,72	40K	94
27/04/2026	-18,57%	-0,13	0,57	0,63	0,51	0,66	14K	39
24/04/2026	6,06%	0,04	0,70	0,66	0,63	0,70	3K	7
23/04/2026	-4,35%	-0,03	0,66	0,71	0,66	0,71	731	2
22/04/2026	-4,17%	-0,03	0,69	0,72	0,66	0,72	25K	23
20/04/2026	0,00%	0,00	0,72	0,72	0,71	0,72	646	6
17/04/2026	-2,70%	-0,02	0,72	0,74	0,72	0,77	30K	22
16/04/2026	0,00%	0,00	0,74	0,74	0,74	0,74	4K	4
15/04/2026	0,00%	0,00	0,74	0,74	0,74	0,74	1K	1
14/04/2026	0,00%	0,00	0,74	0,74	0,74	0,74	962	2
13/04/2026	0,00%	0,00	0,74	0,74	0,74	0,74	888	2
10/04/2026	-2,63%	-0,02	0,74	0,74	0,74	0,74	2K	4
09/04/2026	2,70%	0,02	0,76	0,76	0,76	0,76	2K	2
08/04/2026	-2,63%	-0,02	0,74	0,76	0,74	0,76	6K	12
07/04/2026	-3,80%	-0,03	0,76	0,74	0,74	0,76	1K	3
06/04/2026	5,33%	0,04	0,79	0,79	0,79	0,79	790	2
02/04/2026	0,00%	0,00	0,75	0,75	0,75	0,75	150	2
01/04/2026	1,35%	0,01	0,75	0,75	0,75	0,75	300	2
31/03/2026	-1,33%	-0,01	0,74	0,75	0,74	0,75	3K	4
30/03/2026	0,00%	0,00	0,75	0,75	0,75	0,75	750	1
27/03/2026	0,00%	0,00	0,75	0,76	0,75	0,76	8K	7
26/03/2026	-1,32%	-0,01	0,75	0,75	0,75	0,75	75	1
25/03/2026	0,00%	0,00	0,76	0,74	0,74	0,76	224	3
24/03/2026	1,33%	0,01	0,76	0,74	0,74	0,76	5K	7
23/03/2026	1,35%	0,01	0,75	0,74	0,74	0,75	8K	8
20/03/2026	0,00%	0,00	0,74	0,74	0,74	0,74	5K	7
19/03/2026	-1,33%	-0,01	0,74	0,74	0,74	0,75	11K	13
18/03/2026	-6,25%	-0,05	0,75	0,80	0,75	0,80	3K	4
17/03/2026	1,27%	0,01	0,80	0,76	0,76	0,80	16K	23
16/03/2026	-3,66%	-0,03	0,79	0,82	0,79	0,82	1K	3
13/03/2026	-1,20%	-0,01	0,82	0,82	0,82	0,82	164	1
12/03/2026	-1,19%	-0,01	0,83	0,84	0,83	0,84	500	4
11/03/2026	5,00%	0,04	0,84	0,86	0,78	0,86	52K	22
10/03/2026	-2,44%	-0,02	0,80	0,80	0,80	0,80	7K	9
09/03/2026	-5,75%	-0,05	0,82	0,82	0,82	0,82	82	1
06/03/2026	7,41%	0,06	0,87	0,87	0,87	0,87	87	1
05/03/2026	-2,41%	-0,02	0,81	0,83	0,81	0,87	5K	9
04/03/2026	6,41%	0,05	0,83	0,78	0,78	0,83	2K	6
03/03/2026	-8,24%	-0,07	0,78	0,82	0,78	0,82	7K	13
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	-	-	1,12	1,16	1,12	1,16	2K	6

Date,Open,High,Low,Close,Volume
03-Jun-26,0.52,0.52,0.52,0.52,52
02-Jun-26,0.54,0.54,0.54,0.54,702
01-Jun-26,0.53,0.58,0.53,0.55,16639
29-May-26,0.53,0.56,0.53,0.56,1757
28-May-26,0.53,0.53,0.53,0.53,11660
27-May-26,0.56,0.56,0.56,0.56,56
26-May-26,0.57,0.57,0.56,0.56,4848
25-May-26,0.57,0.57,0.57,0.57,855
22-May-26,0.57,0.61,0.57,0.61,10421
21-May-26,0.59,0.61,0.59,0.61,4935
20-May-26,0.57,0.61,0.57,0.59,417
19-May-26,0.63,0.63,0.57,0.61,5344
18-May-26,0.61,0.61,0.58,0.58,1814
15-May-26,0.62,0.62,0.61,0.61,13371
14-May-26,0.59,0.63,0.59,0.59,1396
13-May-26,0.59,0.64,0.59,0.62,6478
12-May-26,0.63,0.64,0.59,0.59,5727
11-May-26,0.64,0.64,0.63,0.63,1406
08-May-26,0.66,0.67,0.63,0.63,6048
07-May-26,0.64,0.66,0.62,0.66,5629
06-May-26,0.63,0.71,0.63,0.71,17825
05-May-26,0.65,0.65,0.65,0.65,1625
04-May-26,0.63,0.63,0.63,0.63,5292
30-Apr-26,0.64,0.66,0.63,0.66,3259
29-Apr-26,0.64,0.70,0.61,0.62,15528
28-Apr-26,0.58,0.72,0.58,0.64,39621
27-Apr-26,0.63,0.66,0.51,0.57,14422
24-Apr-26,0.66,0.70,0.63,0.70,2802
23-Apr-26,0.71,0.71,0.66,0.66,731
22-Apr-26,0.72,0.72,0.66,0.69,25037
20-Apr-26,0.72,0.72,0.71,0.72,646
17-Apr-26,0.74,0.77,0.72,0.72,29595
16-Apr-26,0.74,0.74,0.74,0.74,4070
15-Apr-26,0.74,0.74,0.74,0.74,1110
14-Apr-26,0.74,0.74,0.74,0.74,962
13-Apr-26,0.74,0.74,0.74,0.74,888
10-Apr-26,0.74,0.74,0.74,0.74,1924
09-Apr-26,0.76,0.76,0.76,0.76,1520
08-Apr-26,0.76,0.76,0.74,0.74,6494
07-Apr-26,0.74,0.76,0.74,0.76,1416
06-Apr-26,0.79,0.79,0.79,0.79,790
02-Apr-26,0.75,0.75,0.75,0.75,150
01-Apr-26,0.75,0.75,0.75,0.75,300
31-Mar-26,0.75,0.75,0.74,0.74,2830
30-Mar-26,0.75,0.75,0.75,0.75,750
27-Mar-26,0.76,0.76,0.75,0.75,8215
26-Mar-26,0.75,0.75,0.75,0.75,75
25-Mar-26,0.74,0.76,0.74,0.76,224
24-Mar-26,0.74,0.76,0.74,0.76,4672
23-Mar-26,0.74,0.75,0.74,0.75,7852
20-Mar-26,0.74,0.74,0.74,0.74,4958
19-Mar-26,0.74,0.75,0.74,0.74,10667
18-Mar-26,0.80,0.80,0.75,0.75,3080
17-Mar-26,0.76,0.80,0.76,0.80,16487
16-Mar-26,0.82,0.82,0.79,0.79,1118
13-Mar-26,0.82,0.82,0.82,0.82,164
12-Mar-26,0.84,0.84,0.83,0.83,500
11-Mar-26,0.86,0.86,0.78,0.84,52488
10-Mar-26,0.80,0.80,0.80,0.80,6800
09-Mar-26,0.82,0.82,0.82,0.82,82
06-Mar-26,0.87,0.87,0.87,0.87,87
05-Mar-26,0.83,0.87,0.81,0.81,4752
04-Mar-26,0.78,0.83,0.78,0.83,1799
03-Mar-26,0.82,0.82,0.78,0.78,6931
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

*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