Cotação atual, histórico e gráfico do papel: CTKA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,00% | 0,00 | 4,05 | 4,05 | 4,05 | 4,05 | 2K | 1 |
| 14/02/2019 | -1,22% | -0,05 | 4,05 | 4,05 | 4,05 | 4,05 | 7K | 5 |
| 13/02/2019 | 1,23% | 0,05 | 4,10 | 4,10 | 4,10 | 4,10 | 3K | 1 |
| 11/02/2019 | -1,22% | -0,05 | 4,05 | 4,10 | 4,05 | 4,20 | 11K | 13 |
| 08/02/2019 | 0,24% | 0,01 | 4,10 | 4,10 | 4,10 | 4,10 | 9K | 7 |
| 07/02/2019 | 2,25% | 0,09 | 4,09 | 4,04 | 3,91 | 4,26 | 30K | 16 |
| 06/02/2019 | 0,50% | 0,02 | 4,00 | 3,91 | 3,82 | 4,00 | 50K | 30 |
| 05/02/2019 | 0,76% | 0,03 | 3,98 | 4,01 | 3,80 | 4,05 | 90K | 52 |
| 04/02/2019 | -3,66% | -0,15 | 3,95 | 4,19 | 3,95 | 4,19 | 76K | 18 |
| 01/02/2019 | 0,00% | 0,00 | 4,10 | 4,00 | 3,96 | 4,26 | 38K | 22 |
| 31/01/2019 | -5,09% | -0,22 | 4,10 | 4,15 | 4,10 | 4,29 | 7K | 9 |
| 30/01/2019 | 4,85% | 0,20 | 4,32 | 4,26 | 4,10 | 4,34 | 44K | 28 |
| 29/01/2019 | -3,74% | -0,16 | 4,12 | 4,25 | 4,12 | 4,45 | 78K | 50 |
| 28/01/2019 | -5,73% | -0,26 | 4,28 | 4,55 | 4,16 | 4,55 | 55K | 21 |
| 24/01/2019 | 7,08% | 0,30 | 4,54 | 4,25 | 3,90 | 4,59 | 260K | 118 |
| 23/01/2019 | -0,47% | -0,02 | 4,24 | 4,25 | 4,11 | 4,25 | 19K | 9 |
| 22/01/2019 | 1,43% | 0,06 | 4,26 | 4,08 | 4,02 | 4,26 | 27K | 22 |
| 21/01/2019 | 2,19% | 0,09 | 4,20 | 4,33 | 4,00 | 4,33 | 96K | 42 |
| 18/01/2019 | -3,29% | -0,14 | 4,11 | 4,45 | 4,11 | 4,45 | 41K | 39 |
| 17/01/2019 | -8,80% | -0,41 | 4,25 | 4,64 | 4,20 | 4,80 | 187K | 116 |
| 16/01/2019 | 0,65% | 0,03 | 4,66 | 4,75 | 4,50 | 4,80 | 278K | 97 |
| 15/01/2019 | 6,19% | 0,27 | 4,63 | 4,31 | 4,31 | 4,68 | 218K | 74 |
| 14/01/2019 | 2,11% | 0,09 | 4,36 | 4,25 | 4,16 | 4,54 | 213K | 79 |
| 11/01/2019 | -11,04% | -0,53 | 4,27 | 4,87 | 4,01 | 4,98 | 378K | 159 |
| 10/01/2019 | 23,08% | 0,90 | 4,80 | 3,89 | 3,89 | 4,80 | 388K | 105 |
| 08/01/2019 | 2,63% | 0,10 | 3,90 | 3,80 | 3,79 | 3,90 | 35K | 13 |
| 07/01/2019 | 3,83% | 0,14 | 3,80 | 3,80 | 3,80 | 3,80 | 3K | 2 |
| 04/01/2019 | -3,68% | -0,14 | 3,66 | 3,26 | 3,26 | 3,80 | 8K | 10 |
| 03/01/2019 | 0,53% | 0,02 | 3,80 | 3,80 | 3,80 | 3,80 | 380 | 1 |
| 02/01/2019 | 11,18% | 0,38 | 3,78 | 3,40 | 3,40 | 3,80 | 11K | 7 |
| 26/12/2018 | 1,49% | 0,05 | 3,40 | 3,35 | 3,35 | 3,40 | 9K | 4 |
| 20/12/2018 | 0,00% | 0,00 | 3,35 | 3,36 | 3,35 | 3,36 | 8K | 4 |
| 19/12/2018 | -2,33% | -0,08 | 3,35 | 3,20 | 3,20 | 3,43 | 19K | 10 |
| 18/12/2018 | 2,39% | 0,08 | 3,43 | 3,43 | 3,43 | 3,43 | 343 | 1 |
| 17/12/2018 | 0,00% | 0,00 | 3,35 | 3,20 | 3,20 | 3,35 | 5K | 3 |
| 14/12/2018 | 1,52% | 0,05 | 3,35 | 3,35 | 3,35 | 3,35 | 1K | 2 |
| 13/12/2018 | 4,43% | 0,14 | 3,30 | 3,10 | 3,10 | 3,30 | 640 | 2 |
| 11/12/2018 | 0,00% | 0,00 | 3,16 | 3,16 | 3,16 | 3,16 | 2K | 1 |
| 10/12/2018 | -2,77% | -0,09 | 3,16 | 3,21 | 3,16 | 3,21 | 8K | 8 |
| 07/12/2018 | 0,00% | 0,00 | 3,25 | 3,25 | 3,25 | 3,25 | 5K | 4 |
| 06/12/2018 | -2,11% | -0,07 | 3,25 | 3,32 | 3,25 | 3,32 | 30K | 7 |
| 05/12/2018 | -0,90% | -0,03 | 3,32 | 3,33 | 3,32 | 3,33 | 12K | 5 |
| 04/12/2018 | -3,18% | -0,11 | 3,35 | 3,35 | 3,35 | 3,35 | 335 | 1 |
| 03/12/2018 | 4,22% | 0,14 | 3,46 | 3,45 | 3,45 | 3,46 | 3K | 2 |
| 30/11/2018 | 0,30% | 0,01 | 3,32 | 3,32 | 3,32 | 3,32 | 332 | 1 |
| 29/11/2018 | 0,00% | 0,00 | 3,31 | 3,33 | 3,31 | 3,33 | 2K | 3 |
| 28/11/2018 | 0,00% | 0,00 | 3,31 | 3,31 | 3,31 | 3,33 | 5K | 8 |
| 27/11/2018 | 0,00% | 0,00 | 3,31 | 3,32 | 3,31 | 3,32 | 7K | 6 |
| 26/11/2018 | -2,65% | -0,09 | 3,31 | 3,32 | 3,31 | 3,39 | 18K | 17 |
| 23/11/2018 | -2,86% | -0,10 | 3,40 | 3,40 | 3,40 | 3,40 | 340 | 1 |
| 22/11/2018 | -0,28% | -0,01 | 3,50 | 3,50 | 3,50 | 3,50 | 1K | 2 |
| 16/11/2018 | 0,29% | 0,01 | 3,51 | 3,50 | 3,50 | 3,60 | 8K | 5 |
| 14/11/2018 | 2,64% | 0,09 | 3,50 | 3,41 | 3,35 | 3,50 | 6K | 8 |
| 13/11/2018 | -4,48% | -0,16 | 3,41 | 3,45 | 3,41 | 3,45 | 3K | 3 |
| 12/11/2018 | -0,83% | -0,03 | 3,57 | 3,50 | 3,41 | 3,57 | 5K | 7 |
| 09/11/2018 | 0,00% | 0,00 | 3,60 | 3,60 | 3,40 | 3,60 | 12K | 8 |
| 08/11/2018 | -2,96% | -0,11 | 3,60 | 3,65 | 3,60 | 3,65 | 4K | 4 |
| 07/11/2018 | -2,37% | -0,09 | 3,71 | 3,99 | 3,71 | 3,99 | 4K | 2 |
| 05/11/2018 | -2,56% | -0,10 | 3,80 | 3,67 | 3,67 | 3,87 | 6K | 7 |
| 31/10/2018 | -4,18% | -0,17 | 3,90 | 3,80 | 3,77 | 3,90 | 13K | 11 |
| 30/10/2018 | 6,54% | 0,25 | 4,07 | 3,80 | 3,80 | 4,07 | 23K | 8 |
| 29/10/2018 | -6,83% | -0,28 | 3,82 | 4,12 | 3,80 | 4,12 | 10K | 15 |
| 26/10/2018 | 8,18% | 0,31 | 4,10 | 3,75 | 3,70 | 4,10 | 23K | 7 |
| 25/10/2018 | -11,86% | -0,51 | 3,79 | 4,25 | 3,79 | 4,25 | 14K | 21 |
| 24/10/2018 | 10,26% | 0,40 | 4,30 | 3,95 | 3,95 | 4,30 | 48K | 14 |
| 23/10/2018 | 0,00% | 0,00 | 3,90 | 3,80 | 3,80 | 3,90 | 10K | 3 |
| 22/10/2018 | 12,07% | 0,42 | 3,90 | 3,48 | 3,48 | 4,00 | 34K | 18 |
| 19/10/2018 | 1,16% | 0,04 | 3,48 | 3,44 | 3,44 | 3,48 | 7K | 6 |
| 18/10/2018 | 2,69% | 0,09 | 3,44 | 3,35 | 3,35 | 3,47 | 6K | 5 |
| 17/10/2018 | 1,52% | 0,05 | 3,35 | 3,35 | 3,35 | 3,35 | 5K | 3 |
| 16/10/2018 | 6,45% | 0,20 | 3,30 | 3,16 | 3,16 | 3,36 | 18K | 12 |
| 15/10/2018 | -10,92% | -0,38 | 3,10 | 3,44 | 3,10 | 3,44 | 9K | 10 |
| 11/10/2018 | 6,75% | 0,22 | 3,48 | 3,48 | 3,48 | 3,48 | 1K | 2 |
| 10/10/2018 | 0,00% | 0,00 | 3,26 | 3,50 | 3,16 | 3,70 | 62K | 53 |
| 09/10/2018 | 16,43% | 0,46 | 3,26 | 2,98 | 2,98 | 3,70 | 142K | 97 |
| 08/10/2018 | -3,11% | -0,09 | 2,80 | 2,96 | 2,80 | 2,97 | 7K | 5 |
| 05/10/2018 | -6,77% | -0,21 | 2,89 | 2,91 | 2,89 | 2,91 | 3K | 3 |
| 03/10/2018 | 4,03% | 0,12 | 3,10 | 3,10 | 3,10 | 3,10 | 310 | 1 |
| 02/10/2018 | 7,19% | 0,20 | 2,98 | 2,80 | 2,80 | 2,98 | 10K | 5 |
| 01/10/2018 | -0,71% | -0,02 | 2,78 | 2,80 | 2,78 | 2,80 | 3K | 2 |
| 28/09/2018 | -0,71% | -0,02 | 2,80 | 2,95 | 2,80 | 2,95 | 4K | 7 |
| 26/09/2018 | -5,37% | -0,16 | 2,82 | 2,78 | 2,72 | 2,89 | 8K | 8 |
| 25/09/2018 | 3,47% | 0,10 | 2,98 | 2,80 | 2,80 | 2,98 | 2K | 3 |
| 24/09/2018 | -0,69% | -0,02 | 2,88 | 2,82 | 2,82 | 2,88 | 2K | 2 |
| 21/09/2018 | 0,00% | 0,00 | 2,90 | 2,90 | 2,90 | 2,90 | 2K | 2 |
| 20/09/2018 | -1,69% | -0,05 | 2,90 | 2,84 | 2,82 | 2,90 | 4K | 6 |
| 19/09/2018 | 6,12% | 0,17 | 2,95 | 2,78 | 2,78 | 2,95 | 8K | 5 |
| 17/09/2018 | -6,08% | -0,18 | 2,78 | 2,71 | 2,71 | 2,95 | 19K | 10 |
| 14/09/2018 | -1,33% | -0,04 | 2,96 | 2,76 | 2,76 | 2,96 | 1K | 3 |
| 11/09/2018 | 0,00% | 0,00 | 3,00 | 2,76 | 2,76 | 3,00 | 2K | 3 |
| 04/09/2018 | 3,45% | 0,10 | 3,00 | 2,94 | 2,70 | 3,00 | 12K | 9 |
| 31/08/2018 | 0,00% | 0,00 | 2,90 | 2,90 | 2,90 | 2,90 | 2K | 3 |
| 30/08/2018 | 7,01% | 0,19 | 2,90 | 2,67 | 2,67 | 2,90 | 6K | 5 |
| 28/08/2018 | -2,87% | -0,08 | 2,71 | 2,77 | 2,71 | 2,77 | 5K | 5 |
| 27/08/2018 | 1,09% | 0,03 | 2,79 | 2,75 | 2,75 | 2,79 | 554 | 2 |
| 24/08/2018 | 1,85% | 0,05 | 2,76 | 2,92 | 2,76 | 2,92 | 4K | 3 |
| 23/08/2018 | -1,45% | -0,04 | 2,71 | 2,70 | 2,70 | 2,71 | 541 | 2 |
| 22/08/2018 | 0,73% | 0,02 | 2,75 | 2,73 | 2,71 | 2,75 | 7K | 7 |
| 21/08/2018 | -1,44% | -0,04 | 2,73 | 2,73 | 2,73 | 2,73 | 273 | 1 |
| 20/08/2018 | -4,81% | -0,14 | 2,77 | 2,80 | 2,73 | 2,80 | 5K | 5 |
| 17/08/2018 | -3,00% | -0,09 | 2,91 | 2,91 | 2,91 | 2,91 | 291 | 1 |
Date,Open,High,Low,Close,Volume
15-Feb-19,4.05,4.05,4.05,4.05,2025
14-Feb-19,4.05,4.05,4.05,4.05,6885
13-Feb-19,4.10,4.10,4.10,4.10,2870
11-Feb-19,4.10,4.20,4.05,4.05,10683
08-Feb-19,4.10,4.10,4.10,4.10,9430
07-Feb-19,4.04,4.26,3.91,4.09,30043
06-Feb-19,3.91,4.00,3.82,4.00,49745
05-Feb-19,4.01,4.05,3.80,3.98,90017
04-Feb-19,4.19,4.19,3.95,3.95,76243
01-Feb-19,4.00,4.26,3.96,4.10,37906
31-Jan-19,4.15,4.29,4.10,4.10,6654
30-Jan-19,4.26,4.34,4.10,4.32,44342
29-Jan-19,4.25,4.45,4.12,4.12,78065
28-Jan-19,4.55,4.55,4.16,4.28,55249
24-Jan-19,4.25,4.59,3.90,4.54,259892
23-Jan-19,4.25,4.25,4.11,4.24,19240
22-Jan-19,4.08,4.26,4.02,4.26,27248
21-Jan-19,4.33,4.33,4.00,4.20,96274
18-Jan-19,4.45,4.45,4.11,4.11,41163
17-Jan-19,4.64,4.80,4.20,4.25,186831
16-Jan-19,4.75,4.80,4.50,4.66,277855
15-Jan-19,4.31,4.68,4.31,4.63,218085
14-Jan-19,4.25,4.54,4.16,4.36,212711
11-Jan-19,4.87,4.98,4.01,4.27,378393
10-Jan-19,3.89,4.80,3.89,4.80,388068
08-Jan-19,3.80,3.90,3.79,3.90,35400
07-Jan-19,3.80,3.80,3.80,3.80,2660
04-Jan-19,3.26,3.80,3.26,3.66,7650
03-Jan-19,3.80,3.80,3.80,3.80,380
02-Jan-19,3.40,3.80,3.40,3.78,11212
26-Dec-18,3.35,3.40,3.35,3.40,8720
20-Dec-18,3.36,3.36,3.35,3.35,7712
19-Dec-18,3.20,3.43,3.20,3.35,18610
18-Dec-18,3.43,3.43,3.43,3.43,343
17-Dec-18,3.20,3.35,3.20,3.35,5455
14-Dec-18,3.35,3.35,3.35,3.35,1340
13-Dec-18,3.10,3.30,3.10,3.30,640
11-Dec-18,3.16,3.16,3.16,3.16,2212
10-Dec-18,3.21,3.21,3.16,3.16,7992
07-Dec-18,3.25,3.25,3.25,3.25,5200
06-Dec-18,3.32,3.32,3.25,3.25,29600
05-Dec-18,3.33,3.33,3.32,3.32,11645
04-Dec-18,3.35,3.35,3.35,3.35,335
03-Dec-18,3.45,3.46,3.45,3.46,3108
30-Nov-18,3.32,3.32,3.32,3.32,332
29-Nov-18,3.33,3.33,3.31,3.31,1991
28-Nov-18,3.31,3.33,3.31,3.31,4981
27-Nov-18,3.32,3.32,3.31,3.31,7289
26-Nov-18,3.32,3.39,3.31,3.31,18305
23-Nov-18,3.40,3.40,3.40,3.40,340
22-Nov-18,3.50,3.50,3.50,3.50,1400
16-Nov-18,3.50,3.60,3.50,3.51,8455
14-Nov-18,3.41,3.50,3.35,3.50,6411
13-Nov-18,3.45,3.45,3.41,3.41,3419
12-Nov-18,3.50,3.57,3.41,3.57,5195
09-Nov-18,3.60,3.60,3.40,3.60,11671
08-Nov-18,3.65,3.65,3.60,3.60,4346
07-Nov-18,3.99,3.99,3.71,3.71,3535
05-Nov-18,3.67,3.87,3.67,3.80,6389
31-Oct-18,3.80,3.90,3.77,3.90,12724
30-Oct-18,3.80,4.07,3.80,4.07,23377
29-Oct-18,4.12,4.12,3.80,3.82,10438
26-Oct-18,3.75,4.10,3.70,4.10,22585
25-Oct-18,4.25,4.25,3.79,3.79,13961
24-Oct-18,3.95,4.30,3.95,4.30,47837
23-Oct-18,3.80,3.90,3.80,3.90,9640
22-Oct-18,3.48,4.00,3.48,3.90,33598
19-Oct-18,3.44,3.48,3.44,3.48,6948
18-Oct-18,3.35,3.47,3.35,3.44,6473
17-Oct-18,3.35,3.35,3.35,3.35,5360
16-Oct-18,3.16,3.36,3.16,3.30,18161
15-Oct-18,3.44,3.44,3.10,3.10,9316
11-Oct-18,3.48,3.48,3.48,3.48,1044
10-Oct-18,3.50,3.70,3.16,3.26,61810
09-Oct-18,2.98,3.70,2.98,3.26,142413
08-Oct-18,2.96,2.97,2.80,2.80,7354
05-Oct-18,2.91,2.91,2.89,2.89,3478
03-Oct-18,3.10,3.10,3.10,3.10,310
02-Oct-18,2.80,2.98,2.80,2.98,9750
01-Oct-18,2.80,2.80,2.78,2.78,2504
28-Sep-18,2.95,2.95,2.80,2.80,3966
26-Sep-18,2.78,2.89,2.72,2.82,8047
25-Sep-18,2.80,2.98,2.80,2.98,2258
24-Sep-18,2.82,2.88,2.82,2.88,1722
21-Sep-18,2.90,2.90,2.90,2.90,2030
20-Sep-18,2.84,2.90,2.82,2.90,3704
19-Sep-18,2.78,2.95,2.78,2.95,8460
17-Sep-18,2.71,2.95,2.71,2.78,19169
14-Sep-18,2.76,2.96,2.76,2.96,1440
11-Sep-18,2.76,3.00,2.76,3.00,2028
04-Sep-18,2.94,3.00,2.70,3.00,11568
31-Aug-18,2.90,2.90,2.90,2.90,2030
30-Aug-18,2.67,2.90,2.67,2.90,5834
28-Aug-18,2.77,2.77,2.71,2.71,4668
27-Aug-18,2.75,2.79,2.75,2.79,554
24-Aug-18,2.92,2.92,2.76,2.76,3780
23-Aug-18,2.70,2.71,2.70,2.71,541
22-Aug-18,2.73,2.75,2.71,2.75,6835
21-Aug-18,2.73,2.73,2.73,2.73,273
20-Aug-18,2.80,2.80,2.73,2.77,5013
17-Aug-18,2.91,2.91,2.91,2.91,291
16-Aug-18,2.91,3.00,2.91,3.00,291
15-Aug-18,2.90,2.90,2.85,2.86,291
14-Aug-18,3.05,3.10,3.05,3.05,291
09-Aug-18,2.87,3.03,2.87,3.03,291
07-Aug-18,3.04,3.04,2.98,2.98,291
06-Aug-18,2.93,3.05,2.84,3.05,291
03-Aug-18,3.00,3.00,2.92,2.92,291
02-Aug-18,2.98,3.07,2.98,2.99,291
01-Aug-18,2.95,3.00,2.90,2.93,291
26-Jul-18,3.10,3.20,3.01,3.18,291
25-Jul-18,3.09,3.09,3.05,3.05,291
24-Jul-18,3.10,3.30,3.09,3.09,291
23-Jul-18,3.12,3.23,3.05,3.10,291
20-Jul-18,3.19,3.28,3.10,3.10,291
19-Jul-18,3.10,3.17,3.02,3.02,291
18-Jul-18,3.46,3.46,3.20,3.29,291
17-Jul-18,3.28,3.40,3.28,3.40,291
16-Jul-18,3.28,3.30,3.28,3.30,291
13-Jul-18,3.15,3.35,3.11,3.20,291
12-Jul-18,3.39,3.39,3.20,3.20,291
11-Jul-18,3.29,3.29,3.10,3.15,291
10-Jul-18,3.06,3.44,3.06,3.44,291
06-Jul-18,3.02,3.02,3.00,3.00,291
05-Jul-18,3.00,3.15,3.00,3.14,291
03-Jul-18,2.91,2.91,2.91,2.91,291
02-Jul-18,2.95,3.20,2.95,3.15,291
29-Jun-18,3.00,3.00,2.91,2.91,291
28-Jun-18,3.07,3.09,3.07,3.09,291
27-Jun-18,3.16,3.16,3.00,3.00,291
25-Jun-18,2.98,3.10,2.81,3.10,291
22-Jun-18,3.10,3.10,2.90,2.95,291
21-Jun-18,3.02,3.09,2.77,3.09,291
20-Jun-18,3.04,3.20,3.00,3.03,291
*exoneração de responsabilidade