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
23/04/2024	5,42%	1,00	19,45	19,45	19,45	19,45	10K	1
19/04/2024	-5,38%	-1,05	18,45	19,25	17,50	19,50	61K	20
16/04/2024	2,58%	0,49	19,50	19,50	19,50	19,50	4K	2
15/04/2024	0,05%	0,01	19,01	19,01	19,01	19,01	2K	1
12/04/2024	0,00%	0,00	19,00	19,01	19,00	19,01	97K	4
08/04/2024	-0,58%	-0,11	19,00	19,01	19,00	19,02	76K	5
03/04/2024	-11,69%	-2,53	19,11	19,00	19,00	19,50	51K	11
02/04/2024	11,95%	2,31	21,64	19,36	19,33	21,64	132K	11
01/04/2024	-10,05%	-2,16	19,33	19,35	19,33	20,98	12K	4
28/03/2024	16,16%	2,99	21,49	20,99	20,99	21,49	47K	4
27/03/2024	6,02%	1,05	18,50	18,50	18,50	19,99	96K	7

26/03/2024	0,00%	0,00	17,45	17,45	17,45	17,45	94K	2
25/03/2024	-0,29%	-0,05	17,45	17,45	17,45	17,45	2K	1
21/03/2024	-4,37%	-0,80	17,50	17,50	17,50	17,50	2K	1
14/03/2024	7,65%	1,30	18,30	18,30	18,25	18,30	18K	4
11/03/2024	-2,86%	-0,50	17,00	17,00	17,00	17,00	68K	5
08/03/2024	-4,84%	-0,89	17,50	17,50	17,50	17,50	2K	1
07/03/2024	0,00%	0,00	18,39	18,39	18,39	18,39	2K	1
29/02/2024	0,00%	0,00	18,39	18,39	18,39	18,39	2K	1
28/02/2024	6,92%	1,19	18,39	18,49	18,39	18,49	4K	2
27/02/2024	5,46%	0,89	17,20	17,20	17,20	17,20	2K	1
26/02/2024	0,06%	0,01	16,31	15,00	15,00	16,31	3K	2
23/02/2024	-5,23%	-0,90	16,30	16,50	15,60	16,50	79K	10
22/02/2024	1,18%	0,20	17,20	17,20	17,20	17,20	2K	1
21/02/2024	-1,16%	-0,20	17,00	17,00	17,00	17,00	2K	1
20/02/2024	0,00%	0,00	17,20	17,20	17,20	17,20	2K	1
14/02/2024	0,00%	0,00	17,20	17,20	17,20	17,20	2K	1
07/02/2024	1,18%	0,20	17,20	17,00	17,00	17,20	12K	3
02/02/2024	-2,30%	-0,40	17,00	17,00	17,00	17,00	2K	1
31/01/2024	-0,57%	-0,10	17,40	17,40	17,40	17,40	2K	1
29/01/2024	0,00%	0,00	17,50	17,50	17,50	17,50	19K	2
26/01/2024	-2,78%	-0,50	17,50	18,00	17,50	18,00	4K	2
23/01/2024	0,00%	0,00	18,00	18,60	18,00	18,60	82K	7
22/01/2024	-2,70%	-0,50	18,00	18,00	18,00	18,00	29K	4
19/01/2024	0,00%	0,00	18,50	18,50	18,50	18,50	2K	1
18/01/2024	0,00%	0,00	18,50	18,49	18,49	18,50	4K	2
17/01/2024	0,00%	0,00	18,50	18,50	18,50	18,50	18K	1
16/01/2024	-8,60%	-1,74	18,50	19,90	18,10	19,90	38K	9
15/01/2024	6,58%	1,25	20,24	18,00	17,21	20,24	21K	6
11/01/2024	3,26%	0,60	18,99	18,39	17,21	18,99	15K	3
10/01/2024	-5,69%	-1,11	18,39	18,39	18,39	18,39	6K	2
09/01/2024	6,04%	1,11	19,50	18,39	18,39	19,50	4K	2
08/01/2024	0,00%	0,00	18,39	18,39	18,39	18,39	4K	1
02/01/2024	-0,05%	-0,01	18,39	16,55	16,55	18,39	3K	2
28/12/2023	15,00%	2,40	18,40	19,00	18,00	19,00	45K	6
27/12/2023	-5,88%	-1,00	16,00	17,00	16,00	17,00	5K	3
26/12/2023	0,00%	0,00	17,00	17,00	17,00	17,00	2K	1
22/12/2023	0,00%	0,00	17,00	17,32	16,49	17,32	15K	5
21/12/2023	-5,56%	-1,00	17,00	17,32	17,00	17,32	10K	3
20/12/2023	-2,28%	-0,42	18,00	16,50	16,50	18,00	10K	6
19/12/2023	2,33%	0,42	18,42	19,99	18,42	19,99	4K	2
15/12/2023	7,21%	1,21	18,00	16,15	16,15	18,00	3K	2
14/12/2023	1,76%	0,29	16,79	16,80	16,79	16,80	3K	2
13/12/2023	-5,71%	-1,00	16,50	16,51	16,50	17,40	48K	7
12/12/2023	-7,89%	-1,50	17,50	18,00	17,50	18,00	11K	2
11/12/2023	-2,56%	-0,50	19,00	19,00	19,00	19,00	2K	1
07/12/2023	0,05%	0,01	19,50	18,50	17,90	19,50	104K	19
06/12/2023	-7,19%	-1,51	19,49	17,75	17,75	19,49	4K	2
01/12/2023	10,53%	2,00	21,00	19,00	19,00	21,00	39K	7
28/11/2023	5,56%	1,00	19,00	19,99	19,00	19,99	11K	4
27/11/2023	-12,15%	-2,49	18,00	17,31	17,31	18,00	22K	8
21/11/2023	2,45%	0,49	20,49	19,00	19,00	20,49	12K	3
20/11/2023	2,62%	0,51	20,00	19,27	19,00	20,45	87K	16
17/11/2023	8,22%	1,48	19,49	17,79	17,79	20,00	140K	21
16/11/2023	20,07%	3,01	18,01	15,00	15,00	19,50	49K	15
14/11/2023	0,00%	0,00	15,00	15,00	15,00	15,00	9K	5
13/11/2023	-0,73%	-0,11	15,00	15,00	15,00	15,00	2K	1
10/11/2023	0,00%	0,00	15,11	15,11	15,11	15,11	2K	1
08/11/2023	-8,42%	-1,39	15,11	15,71	14,86	16,00	14K	8
07/11/2023	0,00%	0,00	16,50	16,49	16,49	16,50	3K	2
06/11/2023	-5,71%	-1,00	16,50	15,01	15,01	16,50	5K	3
03/11/2023	8,70%	1,40	17,50	17,50	17,50	17,50	4K	2
31/10/2023	-5,35%	-0,91	16,10	18,09	16,10	19,74	40K	14
27/10/2023	10,45%	1,61	17,01	15,42	15,42	19,17	70K	19
26/10/2023	14,07%	1,90	15,40	15,37	15,37	15,40	3K	2
24/10/2023	11,57%	1,40	13,50	12,10	12,10	13,50	5K	3
23/10/2023	-3,20%	-0,40	12,10	12,10	12,10	12,10	1K	1
20/10/2023	-10,71%	-1,50	12,50	13,43	12,50	13,43	5K	3
10/10/2023	0,00%	0,00	14,00	14,00	14,00	14,00	1K	1
06/10/2023	-9,50%	-1,47	14,00	14,00	14,00	14,00	6K	2
27/09/2023	1,78%	0,27	15,47	15,19	15,18	15,47	6K	4
26/09/2023	4,40%	0,64	15,20	14,44	14,44	15,20	19K	10
25/09/2023	0,00%	0,00	14,56	14,56	14,56	14,56	3K	1
22/09/2023	2,18%	0,31	14,56	14,24	14,24	14,56	9K	5
21/09/2023	0,28%	0,04	14,25	14,21	14,21	14,25	10K	4
20/09/2023	5,65%	0,76	14,21	13,44	13,18	14,35	34K	16
19/09/2023	21,06%	2,34	13,45	13,31	13,31	13,45	122K	17
15/09/2023	-2,54%	-0,29	11,11	11,40	11,06	11,40	4K	3
14/09/2023	-0,18%	-0,02	11,40	11,40	11,40	11,40	2K	2
13/09/2023	1,51%	0,17	11,42	11,25	11,25	11,42	10K	5
12/09/2023	1,44%	0,16	11,25	11,26	11,22	11,26	3K	3
11/09/2023	-3,73%	-0,43	11,09	11,56	11,09	11,56	16K	6
06/09/2023	-13,71%	-1,83	11,52	11,79	11,52	12,29	17K	13
28/08/2023	6,80%	0,85	13,35	12,50	12,50	14,45	18K	12
25/08/2023	-8,09%	-1,10	12,50	12,01	12,01	12,50	4K	3
23/08/2023	7,09%	0,90	13,60	12,60	12,60	14,70	19K	9
22/08/2023	5,83%	0,70	12,70	12,00	11,52	12,70	5K	4
21/08/2023	-5,81%	-0,74	12,00	12,01	11,50	12,01	14K	5
18/08/2023	-3,48%	-0,46	12,74	12,41	12,00	12,74	17K	8
17/08/2023	-11,82%	-1,77	13,20	14,50	13,20	14,50	3K	2
16/08/2023	10,07%	1,37	14,97	13,00	13,00	14,97	4K	3
15/08/2023	4,86%	0,63	13,60	12,97	12,97	13,60	4K	3
14/08/2023	6,57%	0,80	12,97	12,16	11,22	12,97	43K	11
11/08/2023	21,34%	2,14	12,17	10,99	10,99	12,17	31K	19
10/08/2023	-4,48%	-0,47	10,03	10,03	10,02	10,03	3K	3
09/08/2023	0,00%	0,00	10,50	10,51	10,50	10,51	5K	3
07/08/2023	-9,09%	-1,05	10,50	10,62	10,50	10,62	4K	4
04/08/2023	5,96%	0,65	11,55	11,55	11,55	11,55	1K	1
03/08/2023	0,28%	0,03	10,90	10,87	10,87	10,90	3K	3
01/08/2023	-1,18%	-0,13	10,87	10,87	10,87	10,87	1K	1
27/07/2023	0,00%	0,00	11,00	11,00	11,00	11,00	2K	2
26/07/2023	7,63%	0,78	11,00	10,23	10,20	11,00	17K	9
25/07/2023	0,89%	0,09	10,22	10,20	10,20	10,22	3K	2
21/07/2023	-4,34%	-0,46	10,13	10,23	10,11	10,23	29K	18
17/07/2023	-3,73%	-0,41	10,59	10,11	10,11	10,60	10K	7
14/07/2023	0,00%	0,00	11,00	10,34	10,33	11,00	9K	7
13/07/2023	-3,51%	-0,40	11,00	11,01	11,00	11,40	41K	7
12/07/2023	7,45%	0,79	11,40	10,70	10,70	11,40	21K	8
11/07/2023	3,01%	0,31	10,61	10,30	10,30	11,00	17K	11
10/07/2023	1,98%	0,20	10,30	10,00	10,00	10,70	8K	7
07/07/2023	6,09%	0,58	10,10	9,63	9,63	10,10	2K	2
03/07/2023	-3,74%	-0,37	9,52	9,52	9,52	9,52	952	1
30/06/2023	4,11%	0,39	9,89	10,68	9,81	10,68	8K	7
28/06/2023	-1,55%	-0,15	9,50	9,60	9,50	9,60	10K	3
27/06/2023	-3,50%	-0,35	9,65	9,63	9,62	9,65	5K	3
26/06/2023	0,00%	0,00	10,00	10,00	10,00	10,00	2K	1
21/06/2023	0,00%	0,00	10,00	10,00	10,00	10,00	4K	1
20/06/2023	-0,50%	-0,05	10,00	10,02	10,00	10,02	19K	8
19/06/2023	-5,63%	-0,60	10,05	10,50	10,02	10,50	18K	10
15/06/2023	0,47%	0,05	10,65	10,66	10,61	10,66	9K	7
13/06/2023	-7,83%	-0,90	10,60	10,60	10,60	10,60	1K	1
12/06/2023	2,68%	0,30	11,50	11,49	11,49	11,50	2K	2
09/06/2023	0,00%	0,00	11,20	11,20	11,20	11,20	3K	2
07/06/2023	-	-	11,20	10,95	10,95	11,20	8K	5

Date,Open,High,Low,Close,Volume
23-Apr-24,19.45,19.45,19.45,19.45,9725
19-Apr-24,19.25,19.50,17.50,18.45,61002
16-Apr-24,19.50,19.50,19.50,19.50,3900
15-Apr-24,19.01,19.01,19.01,19.01,1901
12-Apr-24,19.01,19.01,19.00,19.00,96901
08-Apr-24,19.01,19.02,19.00,19.00,76004
03-Apr-24,19.00,19.50,19.00,19.11,51361
02-Apr-24,19.36,21.64,19.33,21.64,131732
01-Apr-24,19.35,20.98,19.33,19.33,11832
28-Mar-24,20.99,21.49,20.99,21.49,47130
27-Mar-24,18.50,19.99,18.50,18.50,96446
26-Mar-24,17.45,17.45,17.45,17.45,94230
25-Mar-24,17.45,17.45,17.45,17.45,1745
21-Mar-24,17.50,17.50,17.50,17.50,1750
14-Mar-24,18.30,18.30,18.25,18.30,18285
11-Mar-24,17.00,17.00,17.00,17.00,68000
08-Mar-24,17.50,17.50,17.50,17.50,1750
07-Mar-24,18.39,18.39,18.39,18.39,1839
29-Feb-24,18.39,18.39,18.39,18.39,1839
28-Feb-24,18.49,18.49,18.39,18.39,3688
27-Feb-24,17.20,17.20,17.20,17.20,1720
26-Feb-24,15.00,16.31,15.00,16.31,3131
23-Feb-24,16.50,16.50,15.60,16.30,78693
22-Feb-24,17.20,17.20,17.20,17.20,1720
21-Feb-24,17.00,17.00,17.00,17.00,1700
20-Feb-24,17.20,17.20,17.20,17.20,1720
14-Feb-24,17.20,17.20,17.20,17.20,1720
07-Feb-24,17.00,17.20,17.00,17.20,12020
02-Feb-24,17.00,17.00,17.00,17.00,1700
31-Jan-24,17.40,17.40,17.40,17.40,1740
29-Jan-24,17.50,17.50,17.50,17.50,19250
26-Jan-24,18.00,18.00,17.50,17.50,3550
23-Jan-24,18.60,18.60,18.00,18.00,81600
22-Jan-24,18.00,18.00,18.00,18.00,28800
19-Jan-24,18.50,18.50,18.50,18.50,1850
18-Jan-24,18.49,18.50,18.49,18.50,3699
17-Jan-24,18.50,18.50,18.50,18.50,18500
16-Jan-24,19.90,19.90,18.10,18.50,38422
15-Jan-24,18.00,20.24,17.21,20.24,21415
11-Jan-24,18.39,18.99,17.21,18.99,14654
10-Jan-24,18.39,18.39,18.39,18.39,5517
09-Jan-24,18.39,19.50,18.39,19.50,3789
08-Jan-24,18.39,18.39,18.39,18.39,3678
02-Jan-24,16.55,18.39,16.55,18.39,3494
28-Dec-23,19.00,19.00,18.00,18.40,44640
27-Dec-23,17.00,17.00,16.00,16.00,4960
26-Dec-23,17.00,17.00,17.00,17.00,1700
22-Dec-23,17.32,17.32,16.49,17.00,15309
21-Dec-23,17.32,17.32,17.00,17.00,10296
20-Dec-23,16.50,18.00,16.50,18.00,10100
19-Dec-23,19.99,19.99,18.42,18.42,3841
15-Dec-23,16.15,18.00,16.15,18.00,3415
14-Dec-23,16.80,16.80,16.79,16.79,3359
13-Dec-23,16.51,17.40,16.50,16.50,47951
12-Dec-23,18.00,18.00,17.50,17.50,10550
11-Dec-23,19.00,19.00,19.00,19.00,1900
07-Dec-23,18.50,19.50,17.90,19.50,104034
06-Dec-23,17.75,19.49,17.75,19.49,3724
01-Dec-23,19.00,21.00,19.00,21.00,38638
28-Nov-23,19.99,19.99,19.00,19.00,11499
27-Nov-23,17.31,18.00,17.31,18.00,21531
21-Nov-23,19.00,20.49,19.00,20.49,11643
20-Nov-23,19.27,20.45,19.00,20.00,86803
17-Nov-23,17.79,20.00,17.79,19.49,139752
16-Nov-23,15.00,19.50,15.00,18.01,48701
14-Nov-23,15.00,15.00,15.00,15.00,9000
13-Nov-23,15.00,15.00,15.00,15.00,1500
10-Nov-23,15.11,15.11,15.11,15.11,1511
08-Nov-23,15.71,16.00,14.86,15.11,13785
07-Nov-23,16.49,16.50,16.49,16.50,3299
06-Nov-23,15.01,16.50,15.01,16.50,4801
03-Nov-23,17.50,17.50,17.50,17.50,3500
31-Oct-23,18.09,19.74,16.10,16.10,39982
27-Oct-23,15.42,19.17,15.42,17.01,70387
26-Oct-23,15.37,15.40,15.37,15.40,3077
24-Oct-23,12.10,13.50,12.10,13.50,4980
23-Oct-23,12.10,12.10,12.10,12.10,1210
20-Oct-23,13.43,13.43,12.50,12.50,5193
10-Oct-23,14.00,14.00,14.00,14.00,1400
06-Oct-23,14.00,14.00,14.00,14.00,5600
27-Sep-23,15.19,15.47,15.18,15.47,6107
26-Sep-23,14.44,15.20,14.44,15.20,19052
25-Sep-23,14.56,14.56,14.56,14.56,2912
22-Sep-23,14.24,14.56,14.24,14.56,8624
21-Sep-23,14.21,14.25,14.21,14.25,9962
20-Sep-23,13.44,14.35,13.18,14.21,33678
19-Sep-23,13.31,13.45,13.31,13.45,122153
15-Sep-23,11.40,11.40,11.06,11.11,4497
14-Sep-23,11.40,11.40,11.40,11.40,2280
13-Sep-23,11.25,11.42,11.25,11.42,10261
12-Sep-23,11.26,11.26,11.22,11.25,3373
11-Sep-23,11.56,11.56,11.09,11.09,15933
06-Sep-23,11.79,12.29,11.52,11.52,16620
28-Aug-23,12.50,14.45,12.50,13.35,17867
25-Aug-23,12.01,12.50,12.01,12.50,3701
23-Aug-23,12.60,14.70,12.60,13.60,18578
22-Aug-23,12.00,12.70,11.52,12.70,4808
21-Aug-23,12.01,12.01,11.50,12.00,14301
18-Aug-23,12.41,12.74,12.00,12.74,17206
17-Aug-23,14.50,14.50,13.20,13.20,2770
16-Aug-23,13.00,14.97,13.00,14.97,4196
15-Aug-23,12.97,13.60,12.97,13.60,3955
14-Aug-23,12.16,12.97,11.22,12.97,42632
11-Aug-23,10.99,12.17,10.99,12.17,30769
10-Aug-23,10.03,10.03,10.02,10.03,3008
09-Aug-23,10.51,10.51,10.50,10.50,5251
07-Aug-23,10.62,10.62,10.50,10.50,4223
04-Aug-23,11.55,11.55,11.55,11.55,1155
03-Aug-23,10.87,10.90,10.87,10.90,3267
01-Aug-23,10.87,10.87,10.87,10.87,1087
27-Jul-23,11.00,11.00,11.00,11.00,2200
26-Jul-23,10.23,11.00,10.20,11.00,16511
25-Jul-23,10.20,10.22,10.20,10.22,3062
21-Jul-23,10.23,10.23,10.11,10.13,29467
17-Jul-23,10.11,10.60,10.11,10.59,10354
14-Jul-23,10.34,11.00,10.33,11.00,8533
13-Jul-23,11.01,11.40,11.00,11.00,41053
12-Jul-23,10.70,11.40,10.70,11.40,21177
11-Jul-23,10.30,11.00,10.30,10.61,17082
10-Jul-23,10.00,10.70,10.00,10.30,8324
07-Jul-23,9.63,10.10,9.63,10.10,1973
03-Jul-23,9.52,9.52,9.52,9.52,952
30-Jun-23,10.68,10.68,9.81,9.89,8115
28-Jun-23,9.60,9.60,9.50,9.50,10494
27-Jun-23,9.63,9.65,9.62,9.65,4814
26-Jun-23,10.00,10.00,10.00,10.00,2000
21-Jun-23,10.00,10.00,10.00,10.00,4000
20-Jun-23,10.02,10.02,10.00,10.00,19010
19-Jun-23,10.50,10.50,10.02,10.05,18442
15-Jun-23,10.66,10.66,10.61,10.65,8505
13-Jun-23,10.60,10.60,10.60,10.60,1060
12-Jun-23,11.49,11.50,11.49,11.50,2299
09-Jun-23,11.20,11.20,11.20,11.20,3360
07-Jun-23,10.95,11.20,10.95,11.20,7726

*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: CTKA4