Cotação atual, histórico e gráfico do papel: CTKA4

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 CTKA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	5,07%	0,49	10,15	9,87	9,87	10,15	20K	16
24/01/2022	-1,33%	-0,13	9,66	10,38	9,66	10,79	52K	17
21/01/2022	-3,07%	-0,31	9,79	10,10	9,79	10,20	28K	19
20/01/2022	3,06%	0,30	10,10	10,01	9,60	10,17	181K	49
19/01/2022	-2,00%	-0,20	9,80	9,70	9,50	9,97	363K	118
18/01/2022	-8,09%	-0,88	10,00	10,89	10,00	10,89	214K	91
17/01/2022	-1,09%	-0,12	10,88	10,62	10,62	11,50	60K	28
14/01/2022	-2,05%	-0,23	11,00	10,99	10,50	11,00	43K	25
13/01/2022	-3,52%	-0,41	11,23	11,80	10,80	12,47	174K	64
12/01/2022	1,66%	0,19	11,64	11,69	10,72	11,89	110K	45
11/01/2022	-3,13%	-0,37	11,45	12,10	11,33	12,39	119K	57

10/01/2022	-5,36%	-0,67	11,82	12,40	11,20	12,40	60K	37
07/01/2022	-6,09%	-0,81	12,49	13,30	12,49	13,30	106K	38
06/01/2022	-2,35%	-0,32	13,30	14,45	12,81	14,45	83K	22
05/01/2022	-14,77%	-2,36	13,62	17,03	12,50	17,03	308K	113
04/01/2022	-10,17%	-1,81	15,98	16,37	15,51	16,39	47K	18
30/12/2021	-0,45%	-0,08	17,79	16,47	16,46	17,79	17K	10
29/12/2021	5,24%	0,89	17,87	17,87	17,87	17,87	2K	1
28/12/2021	1,74%	0,29	16,98	17,89	16,80	17,89	7K	4
27/12/2021	-5,17%	-0,91	16,69	18,89	16,69	18,89	109K	26
23/12/2021	-2,06%	-0,37	17,60	18,15	17,00	18,90	14K	7
22/12/2021	7,48%	1,25	17,97	16,50	16,50	18,00	16K	9
21/12/2021	-1,65%	-0,28	16,72	18,15	16,72	18,15	3K	2
20/12/2021	0,59%	0,10	17,00	18,20	17,00	18,42	30K	10
17/12/2021	2,42%	0,40	16,90	16,30	16,11	16,90	13K	7
16/12/2021	-8,23%	-1,48	16,50	18,95	16,50	19,00	61K	21
15/12/2021	3,75%	0,65	17,98	17,79	17,00	18,97	30K	17
14/12/2021	3,65%	0,61	17,33	17,89	16,50	17,89	7K	4
13/12/2021	-5,22%	-0,92	16,72	19,00	16,72	19,00	12K	7
10/12/2021	10,25%	1,64	17,64	16,00	16,00	17,85	14K	8
09/12/2021	-15,79%	-3,00	16,00	17,20	15,97	17,20	29K	14
08/12/2021	0,00%	0,00	19,00	21,00	18,00	23,00	144K	51
07/12/2021	18,75%	3,00	19,00	16,99	15,70	20,87	156K	65
06/12/2021	10,27%	1,49	16,00	15,00	14,20	16,00	81K	15
03/12/2021	4,92%	0,68	14,51	14,01	13,78	18,00	60K	29
02/12/2021	-3,96%	-0,57	13,83	14,55	13,35	15,10	25K	9
01/12/2021	-0,07%	-0,01	14,40	14,43	14,40	15,00	26K	7
30/11/2021	0,07%	0,01	14,41	14,41	14,41	14,41	1K	1
29/11/2021	-4,00%	-0,60	14,40	15,00	14,40	15,00	48K	5
26/11/2021	-3,97%	-0,62	15,00	15,26	15,00	15,26	30K	8
25/11/2021	-2,38%	-0,38	15,62	16,00	15,62	16,00	22K	5
24/11/2021	-1,17%	-0,19	16,00	16,00	15,50	16,00	43K	13
23/11/2021	-4,76%	-0,81	16,19	17,01	15,69	17,01	77K	15
22/11/2021	0,00%	0,00	17,00	17,01	17,00	17,01	26K	4
17/11/2021	-2,52%	-0,44	17,00	17,44	16,40	17,44	68K	8
12/11/2021	-3,96%	-0,72	17,44	17,50	16,43	17,50	7K	4
10/11/2021	6,82%	1,16	18,16	17,89	15,70	18,50	123K	31
09/11/2021	0,00%	0,00	17,00	17,00	16,99	17,05	83K	13
08/11/2021	-8,45%	-1,57	17,00	18,49	17,00	18,99	103K	24
05/11/2021	-2,26%	-0,43	18,57	17,40	17,40	18,88	47K	7
04/11/2021	0,00%	0,00	19,00	19,00	19,00	19,00	6K	1
03/11/2021	-2,21%	-0,43	19,00	19,00	18,99	19,00	6K	3
28/10/2021	-2,85%	-0,57	19,43	20,00	19,43	20,00	14K	4
27/10/2021	0,00%	0,00	20,00	20,00	20,00	20,00	38K	1
26/10/2021	0,00%	0,00	20,00	20,00	20,00	20,00	40K	6
25/10/2021	2,88%	0,56	20,00	20,03	19,99	20,03	58K	7
22/10/2021	-6,99%	-1,46	19,44	20,12	19,44	20,12	78K	13
21/10/2021	-4,57%	-1,00	20,90	20,90	20,90	20,90	4K	2
20/10/2021	1,62%	0,35	21,90	21,90	21,90	21,90	4K	1
19/10/2021	-5,77%	-1,32	21,55	22,99	21,55	23,30	25K	7
18/10/2021	6,37%	1,37	22,87	20,36	20,36	22,87	71K	9
15/10/2021	0,00%	0,00	21,50	21,50	21,50	21,50	11K	1
14/10/2021	0,00%	0,00	21,50	22,20	21,50	22,20	17K	3
08/10/2021	3,32%	0,69	21,50	21,00	21,00	21,50	113K	6
06/10/2021	-2,16%	-0,46	20,81	21,98	20,81	21,98	26K	6
05/10/2021	-3,32%	-0,73	21,27	22,00	21,27	22,00	31K	2
04/10/2021	-5,66%	-1,32	22,00	22,20	22,00	22,20	18K	6
01/10/2021	8,72%	1,87	23,32	23,60	23,32	23,60	35K	6
30/09/2021	-0,23%	-0,05	21,45	21,46	21,45	21,46	109K	5
28/09/2021	-2,27%	-0,50	21,50	21,50	21,50	21,50	11K	2
27/09/2021	0,00%	0,00	22,00	22,00	22,00	22,00	44K	7
24/09/2021	-0,36%	-0,08	22,00	22,11	22,00	22,11	55K	10
23/09/2021	-4,00%	-0,92	22,08	22,08	22,03	22,77	98K	12
22/09/2021	0,00%	0,00	23,00	23,00	23,00	23,92	53K	6
21/09/2021	2,22%	0,50	23,00	22,50	22,50	23,00	25K	2
20/09/2021	-0,31%	-0,07	22,50	22,51	22,50	22,51	45K	6
17/09/2021	-5,84%	-1,40	22,57	24,00	22,57	24,00	132K	17
16/09/2021	-4,12%	-1,03	23,97	24,50	23,01	24,50	65K	13
15/09/2021	-1,96%	-0,50	25,00	26,97	24,90	26,97	99K	18
14/09/2021	-1,92%	-0,50	25,50	26,00	25,50	28,50	97K	14
13/09/2021	-0,08%	-0,02	26,00	26,10	25,99	26,90	198K	20
10/09/2021	-3,63%	-0,98	26,02	26,03	26,02	27,50	67K	11
09/09/2021	0,00%	0,00	27,00	26,12	25,99	28,01	300K	38
08/09/2021	-11,48%	-3,50	27,00	27,60	27,00	27,60	350K	15
06/09/2021	8,93%	2,50	30,50	30,50	30,50	30,50	3K	1
27/08/2021	-5,12%	-1,51	28,00	28,00	28,00	28,00	6K	2
24/08/2021	3,54%	1,01	29,51	29,80	29,51	32,76	21K	7
20/08/2021	-5,00%	-1,50	28,50	30,00	28,50	30,00	26K	5
19/08/2021	-7,69%	-2,50	30,00	32,50	30,00	32,50	35K	7
18/08/2021	10,58%	3,11	32,50	29,38	29,38	32,89	127K	18
17/08/2021	5,00%	1,40	29,39	26,51	26,49	29,39	120K	24
12/08/2021	-0,04%	-0,01	27,99	27,99	27,99	27,99	280K	1
10/08/2021	-0,53%	-0,15	28,00	28,00	28,00	28,00	11K	3
05/08/2021	4,26%	1,15	28,15	27,30	27,30	28,40	31K	7
02/08/2021	-3,57%	-1,00	27,00	26,80	26,80	27,00	8K	2
29/07/2021	3,70%	1,00	28,00	27,30	27,30	28,06	64K	11
28/07/2021	0,00%	0,00	27,00	27,00	27,00	27,10	65K	14
27/07/2021	3,85%	1,00	27,00	26,64	26,00	27,00	35K	8
23/07/2021	3,42%	0,86	26,00	25,99	25,99	26,50	23K	5
22/07/2021	-3,31%	-0,86	25,14	25,14	25,13	25,14	13K	4
20/07/2021	3,46%	0,87	26,00	25,99	25,99	26,00	62K	6
19/07/2021	-6,58%	-1,77	25,13	25,13	25,13	25,34	33K	10
16/07/2021	3,46%	0,90	26,90	26,90	26,90	26,90	3K	1
15/07/2021	-3,70%	-1,00	26,00	26,00	26,00	26,00	8K	3
14/07/2021	3,81%	0,99	27,00	26,50	26,50	27,00	48K	12
13/07/2021	-4,02%	-1,09	26,01	27,09	24,52	27,09	39K	10
12/07/2021	4,23%	1,10	27,10	26,07	25,99	27,14	64K	12
07/07/2021	4,00%	1,00	26,00	25,10	25,10	26,04	34K	7
06/07/2021	2,46%	0,60	25,00	24,00	24,00	25,00	25K	7
02/07/2021	1,67%	0,40	24,40	24,00	24,00	24,40	29K	4
01/07/2021	-2,04%	-0,50	24,00	24,00	24,00	24,00	2K	1
30/06/2021	-2,00%	-0,50	24,50	24,50	24,50	24,50	2K	1
29/06/2021	-0,60%	-0,15	25,00	25,18	24,99	25,18	158K	17
28/06/2021	0,60%	0,15	25,15	25,10	25,10	25,17	23K	6
25/06/2021	-0,40%	-0,10	25,00	25,20	25,00	25,20	28K	6
24/06/2021	0,36%	0,09	25,10	25,10	25,10	25,10	3K	1
23/06/2021	-0,04%	-0,01	25,01	25,06	25,01	25,06	15K	6
22/06/2021	0,08%	0,02	25,02	25,01	25,01	25,02	5K	2
18/06/2021	1,63%	0,40	25,00	24,60	24,60	25,00	50K	8
17/06/2021	0,65%	0,16	24,60	25,00	24,45	25,00	266K	9
16/06/2021	-1,05%	-0,26	24,44	25,00	24,44	25,06	62K	9
15/06/2021	-3,33%	-0,85	24,70	25,42	24,61	25,42	57K	13
14/06/2021	0,20%	0,05	25,55	25,77	25,55	25,78	15K	4
11/06/2021	0,39%	0,10	25,50	25,40	25,00	25,50	28K	8
09/06/2021	0,00%	0,00	25,40	25,10	25,10	25,76	69K	21
08/06/2021	-1,97%	-0,51	25,40	25,61	25,40	25,61	20K	6
07/06/2021	-1,86%	-0,49	25,91	25,72	25,72	26,00	10K	4
04/06/2021	0,57%	0,15	26,40	26,25	26,25	26,40	13K	5
02/06/2021	-0,38%	-0,10	26,25	26,50	25,34	26,70	157K	52
01/06/2021	-6,63%	-1,87	26,35	29,46	25,69	29,48	581K	151
31/05/2021	1,88%	0,52	28,22	27,30	27,01	29,88	132K	41
28/05/2021	-0,11%	-0,03	27,70	28,05	26,04	28,05	19K	7
27/05/2021	1,50%	0,41	27,73	27,09	26,73	28,12	162K	20
24/05/2021	-	-	27,32	26,35	26,14	27,33	96K	28

Date,Open,High,Low,Close,Volume
25-Jan-22,9.87,10.15,9.87,10.15,19961
24-Jan-22,10.38,10.79,9.66,9.66,51927
21-Jan-22,10.10,10.20,9.79,9.79,28172
20-Jan-22,10.01,10.17,9.60,10.10,180838
19-Jan-22,9.70,9.97,9.50,9.80,363240
18-Jan-22,10.89,10.89,10.00,10.00,213944
17-Jan-22,10.62,11.50,10.62,10.88,59509
14-Jan-22,10.99,11.00,10.50,11.00,43327
13-Jan-22,11.80,12.47,10.80,11.23,174196
12-Jan-22,11.69,11.89,10.72,11.64,110138
11-Jan-22,12.10,12.39,11.33,11.45,118539
10-Jan-22,12.40,12.40,11.20,11.82,59696
07-Jan-22,13.30,13.30,12.49,12.49,106296
06-Jan-22,14.45,14.45,12.81,13.30,83116
05-Jan-22,17.03,17.03,12.50,13.62,307993
04-Jan-22,16.37,16.39,15.51,15.98,46736
30-Dec-21,16.47,17.79,16.46,17.79,16874
29-Dec-21,17.87,17.87,17.87,17.87,1787
28-Dec-21,17.89,17.89,16.80,16.98,6866
27-Dec-21,18.89,18.89,16.69,16.69,109317
23-Dec-21,18.15,18.90,17.00,17.60,14226
22-Dec-21,16.50,18.00,16.50,17.97,15799
21-Dec-21,18.15,18.15,16.72,16.72,3487
20-Dec-21,18.20,18.42,17.00,17.00,29524
17-Dec-21,16.30,16.90,16.11,16.90,13162
16-Dec-21,18.95,19.00,16.50,16.50,61110
15-Dec-21,17.79,18.97,17.00,17.98,30390
14-Dec-21,17.89,17.89,16.50,17.33,6907
13-Dec-21,19.00,19.00,16.72,16.72,12396
10-Dec-21,16.00,17.85,16.00,17.64,13771
09-Dec-21,17.20,17.20,15.97,16.00,29141
08-Dec-21,21.00,23.00,18.00,19.00,144087
07-Dec-21,16.99,20.87,15.70,19.00,155871
06-Dec-21,15.00,16.00,14.20,16.00,80698
03-Dec-21,14.01,18.00,13.78,14.51,60383
02-Dec-21,14.55,15.10,13.35,13.83,24691
01-Dec-21,14.43,15.00,14.40,14.40,25993
30-Nov-21,14.41,14.41,14.41,14.41,1441
29-Nov-21,15.00,15.00,14.40,14.40,47939
26-Nov-21,15.26,15.26,15.00,15.00,30103
25-Nov-21,16.00,16.00,15.62,15.62,22358
24-Nov-21,16.00,16.00,15.50,16.00,42780
23-Nov-21,17.01,17.01,15.69,16.19,77051
22-Nov-21,17.01,17.01,17.00,17.00,25502
17-Nov-21,17.44,17.44,16.40,17.00,67529
12-Nov-21,17.50,17.50,16.43,17.44,6887
10-Nov-21,17.89,18.50,15.70,18.16,122785
09-Nov-21,17.00,17.05,16.99,17.00,83330
08-Nov-21,18.49,18.99,17.00,17.00,102694
05-Nov-21,17.40,18.88,17.40,18.57,46941
04-Nov-21,19.00,19.00,19.00,19.00,5700
03-Nov-21,19.00,19.00,18.99,19.00,5699
28-Oct-21,20.00,20.00,19.43,19.43,13755
27-Oct-21,20.00,20.00,20.00,20.00,38000
26-Oct-21,20.00,20.00,20.00,20.00,40000
25-Oct-21,20.03,20.03,19.99,20.00,58006
22-Oct-21,20.12,20.12,19.44,19.44,78057
21-Oct-21,20.90,20.90,20.90,20.90,4180
20-Oct-21,21.90,21.90,21.90,21.90,4380
19-Oct-21,22.99,23.30,21.55,21.55,24963
18-Oct-21,20.36,22.87,20.36,22.87,71460
15-Oct-21,21.50,21.50,21.50,21.50,10750
14-Oct-21,22.20,22.20,21.50,21.50,17272
08-Oct-21,21.00,21.50,21.00,21.50,113000
06-Oct-21,21.98,21.98,20.81,20.81,25539
05-Oct-21,22.00,22.00,21.27,21.27,30727
04-Oct-21,22.20,22.20,22.00,22.00,17620
01-Oct-21,23.60,23.60,23.32,23.32,35372
30-Sep-21,21.46,21.46,21.45,21.45,109396
28-Sep-21,21.50,21.50,21.50,21.50,10750
27-Sep-21,22.00,22.00,22.00,22.00,44000
24-Sep-21,22.11,22.11,22.00,22.00,55156
23-Sep-21,22.08,22.77,22.03,22.08,98059
22-Sep-21,23.00,23.92,23.00,23.00,53055
21-Sep-21,22.50,23.00,22.50,23.00,25250
20-Sep-21,22.51,22.51,22.50,22.50,45002
17-Sep-21,24.00,24.00,22.57,22.57,131681
16-Sep-21,24.50,24.50,23.01,23.97,65056
15-Sep-21,26.97,26.97,24.90,25.00,98904
14-Sep-21,26.00,28.50,25.50,25.50,96754
13-Sep-21,26.10,26.90,25.99,26.00,198244
10-Sep-21,26.03,27.50,26.02,26.02,67258
09-Sep-21,26.12,28.01,25.99,27.00,300460
08-Sep-21,27.60,27.60,27.00,27.00,349671
06-Sep-21,30.50,30.50,30.50,30.50,3050
27-Aug-21,28.00,28.00,28.00,28.00,5600
24-Aug-21,29.80,32.76,29.51,29.51,21207
20-Aug-21,30.00,30.00,28.50,28.50,26311
19-Aug-21,32.50,32.50,30.00,30.00,34751
18-Aug-21,29.38,32.89,29.38,32.50,126900
17-Aug-21,26.51,29.39,26.49,29.39,119550
12-Aug-21,27.99,27.99,27.99,27.99,279900
10-Aug-21,28.00,28.00,28.00,28.00,11200
05-Aug-21,27.30,28.40,27.30,28.15,31075
02-Aug-21,26.80,27.00,26.80,27.00,8060
29-Jul-21,27.30,28.06,27.30,28.00,64150
28-Jul-21,27.00,27.10,27.00,27.00,64871
27-Jul-21,26.64,27.00,26.00,27.00,34625
23-Jul-21,25.99,26.50,25.99,26.00,23499
22-Jul-21,25.14,25.14,25.13,25.14,12567
20-Jul-21,25.99,26.00,25.99,26.00,62399
19-Jul-21,25.13,25.34,25.13,25.13,32834
16-Jul-21,26.90,26.90,26.90,26.90,2690
15-Jul-21,26.00,26.00,26.00,26.00,7800
14-Jul-21,26.50,27.00,26.50,27.00,47975
13-Jul-21,27.09,27.09,24.52,26.01,39125
12-Jul-21,26.07,27.14,25.99,27.10,64048
07-Jul-21,25.10,26.04,25.10,26.00,33641
06-Jul-21,24.00,25.00,24.00,25.00,24810
02-Jul-21,24.00,24.40,24.00,24.40,28841
01-Jul-21,24.00,24.00,24.00,24.00,2400
30-Jun-21,24.50,24.50,24.50,24.50,2450
29-Jun-21,25.18,25.18,24.99,25.00,157526
28-Jun-21,25.10,25.17,25.10,25.15,22628
25-Jun-21,25.20,25.20,25.00,25.00,27548
24-Jun-21,25.10,25.10,25.10,25.10,2510
23-Jun-21,25.06,25.06,25.01,25.01,15025
22-Jun-21,25.01,25.02,25.01,25.02,5003
18-Jun-21,24.60,25.00,24.60,25.00,49880
17-Jun-21,25.00,25.00,24.45,24.60,266275
16-Jun-21,25.00,25.06,24.44,24.44,62193
15-Jun-21,25.42,25.42,24.61,24.70,57416
14-Jun-21,25.77,25.78,25.55,25.55,15441
11-Jun-21,25.40,25.50,25.00,25.50,27771
09-Jun-21,25.10,25.76,25.10,25.40,68532
08-Jun-21,25.61,25.61,25.40,25.40,20383
07-Jun-21,25.72,26.00,25.72,25.91,10355
04-Jun-21,26.25,26.40,26.25,26.40,13166
02-Jun-21,26.50,26.70,25.34,26.25,156931
01-Jun-21,29.46,29.48,25.69,26.35,581375
31-May-21,27.30,29.88,27.01,28.22,131571
28-May-21,28.05,28.05,26.04,27.70,19074
27-May-21,27.09,28.12,26.73,27.73,162428
24-May-21,26.35,27.33,26.14,27.32,95719

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CTKA4

cotações, gráficos e mais...