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
10/08/2020	6,09%	0,74	12,89	13,00	12,50	13,00	18K	10
07/08/2020	-1,06%	-0,13	12,15	12,60	12,15	12,60	10K	7
06/08/2020	-5,17%	-0,67	12,28	12,80	11,98	12,95	100K	39
05/08/2020	6,32%	0,77	12,95	12,20	12,10	12,95	12K	6
04/08/2020	0,16%	0,02	12,18	11,50	11,40	12,18	7K	6
03/08/2020	-1,94%	-0,24	12,16	12,32	11,75	12,32	4K	3
31/07/2020	3,42%	0,41	12,40	11,32	11,32	12,40	32K	19
30/07/2020	0,76%	0,09	11,99	11,90	11,28	11,99	60K	34
29/07/2020	-1,57%	-0,19	11,90	12,63	11,41	13,00	114K	51
28/07/2020	-1,71%	-0,21	12,09	12,32	12,03	13,00	46K	26
27/07/2020	-5,53%	-0,72	12,30	13,05	11,80	13,30	296K	124

24/07/2020	10,15%	1,20	13,02	12,58	11,91	17,23	1M	372
23/07/2020	-5,44%	-0,68	11,82	12,50	11,82	12,60	53K	14
22/07/2020	1,05%	0,13	12,50	12,38	11,91	12,70	15K	7
21/07/2020	2,23%	0,27	12,37	12,45	11,91	12,49	29K	15
20/07/2020	3,33%	0,39	12,10	12,70	11,82	12,70	27K	14
17/07/2020	-1,68%	-0,20	11,71	12,45	11,53	12,99	86K	31
16/07/2020	1,02%	0,12	11,91	11,99	11,40	12,30	55K	16
15/07/2020	-1,59%	-0,19	11,79	11,99	11,70	12,30	12K	9
14/07/2020	4,17%	0,48	11,98	11,88	11,51	12,01	16K	9
13/07/2020	-4,33%	-0,52	11,50	11,85	11,50	11,85	23K	9
10/07/2020	-3,30%	-0,41	12,02	12,43	11,40	12,49	39K	22
09/07/2020	6,97%	0,81	12,43	11,72	11,72	12,50	36K	20
08/07/2020	1,75%	0,20	11,62	12,00	11,56	12,05	11K	9
07/07/2020	-4,03%	-0,48	11,42	11,42	11,42	11,42	5K	3
06/07/2020	0,85%	0,10	11,90	11,90	11,90	11,90	5K	3
03/07/2020	3,06%	0,35	11,80	11,85	11,80	11,96	18K	10
02/07/2020	0,26%	0,03	11,45	11,96	11,45	11,96	127K	10
01/07/2020	-3,22%	-0,38	11,42	11,80	11,42	11,82	49K	11
30/06/2020	2,61%	0,30	11,80	11,50	11,50	12,00	40K	11
29/06/2020	0,70%	0,08	11,50	12,30	11,50	12,30	44K	19
26/06/2020	-9,72%	-1,23	11,42	11,51	11,42	11,51	15K	6
25/06/2020	6,30%	0,75	12,65	12,48	12,39	12,70	35K	17
24/06/2020	-0,83%	-0,10	11,90	12,40	11,90	12,42	37K	12
23/06/2020	-2,36%	-0,29	12,00	11,89	11,52	12,00	63K	28
22/06/2020	0,74%	0,09	12,29	13,00	11,01	13,30	156K	68
19/06/2020	-0,08%	-0,01	12,20	14,26	11,60	14,26	402K	161
18/06/2020	19,47%	1,99	12,21	10,80	10,80	16,80	2M	500
17/06/2020	-0,78%	-0,08	10,22	9,60	9,59	10,67	55K	21
16/06/2020	0,00%	0,00	10,30	10,36	10,30	10,36	5K	5
15/06/2020	-6,36%	-0,70	10,30	10,01	9,92	10,39	14K	14
10/06/2020	-11,22%	-1,39	11,00	11,50	11,00	11,50	16K	13
09/06/2020	9,07%	1,03	12,39	11,37	11,37	12,79	56K	25
08/06/2020	-6,04%	-0,73	11,36	12,06	11,23	12,06	10K	9
05/06/2020	4,31%	0,50	12,09	11,80	11,80	12,35	30K	13
04/06/2020	-6,15%	-0,76	11,59	11,80	11,56	11,80	28K	20
02/06/2020	-2,53%	-0,32	12,35	12,35	12,35	12,83	50K	33
01/06/2020	-0,24%	-0,03	12,67	12,70	11,98	12,70	139K	54
29/05/2020	-7,43%	-1,02	12,70	13,72	12,35	15,00	93K	50
28/05/2020	-1,79%	-0,25	13,72	13,99	13,20	15,99	509K	180
27/05/2020	56,97%	5,07	13,97	9,00	9,00	14,98	221K	108
26/05/2020	20,27%	1,50	8,90	8,50	8,49	9,00	11K	9
25/05/2020	0,68%	0,05	7,40	7,40	7,40	7,40	740	1
22/05/2020	0,00%	0,00	7,35	7,35	7,35	7,35	735	1
19/05/2020	-3,03%	-0,23	7,35	7,35	7,35	7,35	735	1
18/05/2020	1,07%	0,08	7,58	7,60	7,58	7,60	5K	3
14/05/2020	2,88%	0,21	7,50	7,50	7,50	7,50	750	1
13/05/2020	-4,95%	-0,38	7,29	8,00	6,57	8,00	25K	33
12/05/2020	-6,46%	-0,53	7,67	7,67	7,67	7,67	2K	2
08/05/2020	-8,89%	-0,80	8,20	8,20	8,20	8,20	7K	2
07/05/2020	0,00%	0,00	9,00	9,00	9,00	9,00	92K	2
05/05/2020	6,51%	0,55	9,00	9,00	9,00	9,00	9K	2
04/05/2020	-6,11%	-0,55	8,45	8,45	8,45	8,45	845	1
30/04/2020	-1,10%	-0,10	9,00	9,15	9,00	9,15	6K	4
29/04/2020	5,81%	0,50	9,10	8,83	8,83	9,10	4K	4
28/04/2020	-12,69%	-1,25	8,60	8,60	8,60	8,60	860	1
24/04/2020	17,26%	1,45	9,85	9,90	9,85	9,90	3K	3
16/04/2020	-13,40%	-1,30	8,40	8,40	8,40	8,40	840	1
09/04/2020	0,00%	0,00	9,70	9,70	9,70	9,70	2K	2
08/04/2020	5,43%	0,50	9,70	9,50	9,50	9,70	5K	5
07/04/2020	8,24%	0,70	9,20	7,85	7,85	10,00	17K	14
06/04/2020	7,59%	0,60	8,50	8,50	8,50	8,50	850	1
03/04/2020	4,64%	0,35	7,90	7,55	7,55	7,90	3K	4
02/04/2020	6,34%	0,45	7,55	8,00	7,51	9,00	9K	10
01/04/2020	9,23%	0,60	7,10	7,00	7,00	7,10	1K	2
31/03/2020	-16,77%	-1,31	6,50	7,75	6,50	8,00	3K	3
26/03/2020	-1,26%	-0,10	7,81	7,85	7,81	7,85	13K	3
25/03/2020	0,13%	0,01	7,91	7,91	7,91	7,91	2K	2
24/03/2020	-10,23%	-0,90	7,90	7,99	7,90	7,99	6K	3
20/03/2020	23,94%	1,70	8,80	7,60	7,01	8,80	32K	11
19/03/2020	-29,00%	-2,90	7,10	7,10	7,10	7,10	3K	4
16/03/2020	0,00%	0,00	10,00	10,00	10,00	10,00	5K	4
12/03/2020	-16,67%	-2,00	10,00	10,89	10,00	10,89	2K	2
11/03/2020	0,00%	0,00	12,00	12,00	12,00	12,00	4K	2
10/03/2020	0,00%	0,00	12,00	12,00	12,00	12,00	28K	5
09/03/2020	-8,47%	-1,11	12,00	12,50	11,25	12,50	13K	11
06/03/2020	-1,06%	-0,14	13,11	13,11	13,10	13,11	13K	5
05/03/2020	-3,99%	-0,55	13,25	13,25	13,25	13,25	1K	1
04/03/2020	-4,83%	-0,70	13,80	13,80	13,80	13,80	1K	1
03/03/2020	-3,20%	-0,48	14,50	14,99	14,50	14,99	4K	3
02/03/2020	-2,09%	-0,32	14,98	14,98	14,98	14,98	1K	1
27/02/2020	6,62%	0,95	15,30	15,30	15,30	15,30	2K	1
26/02/2020	-7,89%	-1,23	14,35	14,96	14,35	14,96	4K	3
21/02/2020	12,49%	1,73	15,58	13,84	13,08	15,58	19K	14
20/02/2020	9,83%	1,24	13,85	13,67	13,67	15,98	205K	48
19/02/2020	0,16%	0,02	12,61	12,61	12,61	12,99	6K	5
18/02/2020	-3,15%	-0,41	12,59	13,00	12,59	13,00	50K	6
17/02/2020	-1,52%	-0,20	13,00	12,72	12,72	13,00	51K	8
14/02/2020	-0,08%	-0,01	13,20	12,79	12,79	13,50	49K	17
13/02/2020	-4,48%	-0,62	13,21	13,18	13,18	13,21	32K	9
11/02/2020	-3,89%	-0,56	13,83	13,50	13,50	13,89	97K	18
10/02/2020	2,79%	0,39	14,39	14,39	14,38	14,39	12K	6
07/02/2020	-6,67%	-1,00	14,00	14,10	14,00	14,97	39K	13
05/02/2020	0,07%	0,01	15,00	15,00	15,00	15,00	32K	2
04/02/2020	3,38%	0,49	14,99	14,98	14,98	14,99	3K	2
03/02/2020	-3,33%	-0,50	14,50	14,49	14,49	14,50	6K	4
31/01/2020	0,00%	0,00	15,00	15,00	15,00	15,00	20K	4
30/01/2020	-6,19%	-0,99	15,00	15,40	14,10	15,40	15K	5
29/01/2020	-1,30%	-0,21	15,99	15,30	15,00	15,99	14K	7
28/01/2020	0,00%	0,00	16,20	16,20	16,20	16,20	2K	1
24/01/2020	0,00%	0,00	16,20	16,20	16,20	16,20	2K	1
23/01/2020	0,00%	0,00	16,20	16,16	16,16	16,20	10K	4
22/01/2020	0,00%	0,00	16,20	16,20	16,20	16,20	3K	1
21/01/2020	-0,31%	-0,05	16,20	16,24	15,50	16,25	55K	12
20/01/2020	-4,13%	-0,70	16,25	15,55	15,53	16,25	60K	30
17/01/2020	-0,29%	-0,05	16,95	17,00	16,95	17,00	20K	6
16/01/2020	-0,76%	-0,13	17,00	17,13	16,12	17,13	25K	9
15/01/2020	-5,36%	-0,97	17,13	18,96	17,00	19,54	327K	69
14/01/2020	16,77%	2,60	18,10	15,50	15,50	20,85	326K	99
13/01/2020	15,67%	2,10	15,50	14,23	13,60	15,50	175K	51
10/01/2020	8,06%	1,00	13,40	12,40	12,40	13,49	87K	15
08/01/2020	-2,36%	-0,30	12,40	12,40	12,40	12,40	4K	3
07/01/2020	0,79%	0,10	12,70	12,60	12,60	12,70	10K	5
06/01/2020	-1,56%	-0,20	12,60	12,30	12,30	12,60	9K	5
03/01/2020	-0,78%	-0,10	12,80	12,41	12,41	12,85	18K	5
30/12/2019	-0,77%	-0,10	12,90	12,50	12,40	12,90	18K	7
27/12/2019	0,31%	0,04	13,00	13,00	13,00	13,00	3K	2
26/12/2019	0,00%	0,00	12,96	12,96	12,75	12,96	5K	4
23/12/2019	0,00%	0,00	12,96	12,54	12,52	12,96	5K	4
20/12/2019	3,02%	0,38	12,96	12,50	12,25	12,96	14K	7
19/12/2019	-1,72%	-0,22	12,58	12,70	12,52	12,99	18K	8
18/12/2019	-1,54%	-0,20	12,80	12,80	12,80	12,80	18K	4
17/12/2019	-0,15%	-0,02	13,00	13,02	13,00	13,03	55K	11
16/12/2019	-	-	13,02	12,69	12,69	13,21	64K	21

Date,Open,High,Low,Close,Volume
10-Aug-20,13.00,13.00,12.50,12.89,18057
07-Aug-20,12.60,12.60,12.15,12.15,9879
06-Aug-20,12.80,12.95,11.98,12.28,100232
05-Aug-20,12.20,12.95,12.10,12.95,12246
04-Aug-20,11.50,12.18,11.40,12.18,7053
03-Aug-20,12.32,12.32,11.75,12.16,3623
31-Jul-20,11.32,12.40,11.32,12.40,32267
30-Jul-20,11.90,11.99,11.28,11.99,59862
29-Jul-20,12.63,13.00,11.41,11.90,114393
28-Jul-20,12.32,13.00,12.03,12.09,46468
27-Jul-20,13.05,13.30,11.80,12.30,296185
24-Jul-20,12.58,17.23,11.91,13.02,1140395
23-Jul-20,12.50,12.60,11.82,11.82,52926
22-Jul-20,12.38,12.70,11.91,12.50,14811
21-Jul-20,12.45,12.49,11.91,12.37,29316
20-Jul-20,12.70,12.70,11.82,12.10,26868
17-Jul-20,12.45,12.99,11.53,11.71,85649
16-Jul-20,11.99,12.30,11.40,11.91,55496
15-Jul-20,11.99,12.30,11.70,11.79,11893
14-Jul-20,11.88,12.01,11.51,11.98,15508
13-Jul-20,11.85,11.85,11.50,11.50,23439
10-Jul-20,12.43,12.49,11.40,12.02,38670
09-Jul-20,11.72,12.50,11.72,12.43,36316
08-Jul-20,12.00,12.05,11.56,11.62,10614
07-Jul-20,11.42,11.42,11.42,11.42,4568
06-Jul-20,11.90,11.90,11.90,11.90,4760
03-Jul-20,11.85,11.96,11.80,11.80,17891
02-Jul-20,11.96,11.96,11.45,11.45,127101
01-Jul-20,11.80,11.82,11.42,11.42,49382
30-Jun-20,11.50,12.00,11.50,11.80,40450
29-Jun-20,12.30,12.30,11.50,11.50,43779
26-Jun-20,11.51,11.51,11.42,11.42,14916
25-Jun-20,12.48,12.70,12.39,12.65,35090
24-Jun-20,12.40,12.42,11.90,11.90,37171
23-Jun-20,11.89,12.00,11.52,12.00,62969
22-Jun-20,13.00,13.30,11.01,12.29,156039
19-Jun-20,14.26,14.26,11.60,12.20,401760
18-Jun-20,10.80,16.80,10.80,12.21,1793777
17-Jun-20,9.60,10.67,9.59,10.22,55481
16-Jun-20,10.36,10.36,10.30,10.30,5161
15-Jun-20,10.01,10.39,9.92,10.30,14179
10-Jun-20,11.50,11.50,11.00,11.00,15580
09-Jun-20,11.37,12.79,11.37,12.39,55973
08-Jun-20,12.06,12.06,11.23,11.36,10393
05-Jun-20,11.80,12.35,11.80,12.09,30014
04-Jun-20,11.80,11.80,11.56,11.59,28112
02-Jun-20,12.35,12.83,12.35,12.35,50073
01-Jun-20,12.70,12.70,11.98,12.67,138677
29-May-20,13.72,15.00,12.35,12.70,92885
28-May-20,13.99,15.99,13.20,13.72,508995
27-May-20,9.00,14.98,9.00,13.97,220728
26-May-20,8.50,9.00,8.49,8.90,11279
25-May-20,7.40,7.40,7.40,7.40,740
22-May-20,7.35,7.35,7.35,7.35,735
19-May-20,7.35,7.35,7.35,7.35,735
18-May-20,7.60,7.60,7.58,7.58,4550
14-May-20,7.50,7.50,7.50,7.50,750
13-May-20,8.00,8.00,6.57,7.29,25266
12-May-20,7.67,7.67,7.67,7.67,1534
08-May-20,8.20,8.20,8.20,8.20,6560
07-May-20,9.00,9.00,9.00,9.00,91800
05-May-20,9.00,9.00,9.00,9.00,9000
04-May-20,8.45,8.45,8.45,8.45,845
30-Apr-20,9.15,9.15,9.00,9.00,6361
29-Apr-20,8.83,9.10,8.83,9.10,3586
28-Apr-20,8.60,8.60,8.60,8.60,860
24-Apr-20,9.90,9.90,9.85,9.85,2965
16-Apr-20,8.40,8.40,8.40,8.40,840
09-Apr-20,9.70,9.70,9.70,9.70,1940
08-Apr-20,9.50,9.70,9.50,9.70,4770
07-Apr-20,7.85,10.00,7.85,9.20,16783
06-Apr-20,8.50,8.50,8.50,8.50,850
03-Apr-20,7.55,7.90,7.55,7.90,3090
02-Apr-20,8.00,9.00,7.51,7.55,9027
01-Apr-20,7.00,7.10,7.00,7.10,1410
31-Mar-20,7.75,8.00,6.50,6.50,3000
26-Mar-20,7.85,7.85,7.81,7.81,13281
25-Mar-20,7.91,7.91,7.91,7.91,1582
24-Mar-20,7.99,7.99,7.90,7.90,5584
20-Mar-20,7.60,8.80,7.01,8.80,31687
19-Mar-20,7.10,7.10,7.10,7.10,2840
16-Mar-20,10.00,10.00,10.00,10.00,5000
12-Mar-20,10.89,10.89,10.00,10.00,2089
11-Mar-20,12.00,12.00,12.00,12.00,3600
10-Mar-20,12.00,12.00,12.00,12.00,27600
09-Mar-20,12.50,12.50,11.25,12.00,13047
06-Mar-20,13.11,13.11,13.10,13.11,13108
05-Mar-20,13.25,13.25,13.25,13.25,1325
04-Mar-20,13.80,13.80,13.80,13.80,1380
03-Mar-20,14.99,14.99,14.50,14.50,4448
02-Mar-20,14.98,14.98,14.98,14.98,1498
27-Feb-20,15.30,15.30,15.30,15.30,1530
26-Feb-20,14.96,14.96,14.35,14.35,4366
21-Feb-20,13.84,15.58,13.08,15.58,19464
20-Feb-20,13.67,15.98,13.67,13.85,205111
19-Feb-20,12.61,12.99,12.61,12.61,6345
18-Feb-20,13.00,13.00,12.59,12.59,49719
17-Feb-20,12.72,13.00,12.72,13.00,51409
14-Feb-20,12.79,13.50,12.79,13.20,49233
13-Feb-20,13.18,13.21,13.18,13.21,31662
11-Feb-20,13.50,13.89,13.50,13.83,97420
10-Feb-20,14.39,14.39,14.38,14.39,11511
07-Feb-20,14.10,14.97,14.00,14.00,39317
05-Feb-20,15.00,15.00,15.00,15.00,31500
04-Feb-20,14.98,14.99,14.98,14.99,2997
03-Feb-20,14.49,14.50,14.49,14.50,5798
31-Jan-20,15.00,15.00,15.00,15.00,19500
30-Jan-20,15.40,15.40,14.10,15.00,14856
29-Jan-20,15.30,15.99,15.00,15.99,13948
28-Jan-20,16.20,16.20,16.20,16.20,1620
24-Jan-20,16.20,16.20,16.20,16.20,1620
23-Jan-20,16.16,16.20,16.16,16.20,9707
22-Jan-20,16.20,16.20,16.20,16.20,3240
21-Jan-20,16.24,16.25,15.50,16.20,55017
20-Jan-20,15.55,16.25,15.53,16.25,60154
17-Jan-20,17.00,17.00,16.95,16.95,20390
16-Jan-20,17.13,17.13,16.12,17.00,25161
15-Jan-20,18.96,19.54,17.00,17.13,327259
14-Jan-20,15.50,20.85,15.50,18.10,325640
13-Jan-20,14.23,15.50,13.60,15.50,175278
10-Jan-20,12.40,13.49,12.40,13.40,87055
08-Jan-20,12.40,12.40,12.40,12.40,3720
07-Jan-20,12.60,12.70,12.60,12.70,10105
06-Jan-20,12.30,12.60,12.30,12.60,8755
03-Jan-20,12.41,12.85,12.41,12.80,17941
30-Dec-19,12.50,12.90,12.40,12.90,17820
27-Dec-19,13.00,13.00,13.00,13.00,2600
26-Dec-19,12.96,12.96,12.75,12.96,5163
23-Dec-19,12.54,12.96,12.52,12.96,5082
20-Dec-19,12.50,12.96,12.25,12.96,13919
19-Dec-19,12.70,12.99,12.52,12.58,17785
18-Dec-19,12.80,12.80,12.80,12.80,17920
17-Dec-19,13.02,13.03,13.00,13.00,54670
16-Dec-19,12.69,13.21,12.69,13.02,63960

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CTKA4

cotações, gráficos e mais...