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
30/06/2022	-3,76%	-0,43	11,00	11,04	11,00	11,05	6K	5
28/06/2022	-0,17%	-0,02	11,43	11,40	11,40	11,43	7K	2
23/06/2022	-4,58%	-0,55	11,45	11,60	11,45	11,60	23K	5
21/06/2022	4,44%	0,51	12,00	12,00	12,00	12,00	1K	1
20/06/2022	0,88%	0,10	11,49	11,50	11,49	11,50	6K	4
13/06/2022	-1,39%	-0,16	11,39	11,50	11,39	11,50	5K	3
09/06/2022	-2,12%	-0,25	11,55	11,80	11,55	11,80	10K	7
08/06/2022	-4,07%	-0,50	11,80	12,00	11,80	12,00	17K	8
07/06/2022	0,00%	0,00	12,30	12,30	12,30	12,30	1K	1
06/06/2022	-0,57%	-0,07	12,30	12,33	12,30	12,33	11K	7
03/06/2022	-2,52%	-0,32	12,37	12,98	12,37	12,99	5K	4

01/06/2022	0,00%	0,00	12,69	12,69	12,69	12,69	1K	1
31/05/2022	-2,23%	-0,29	12,69	12,76	12,69	12,76	5K	4
30/05/2022	0,08%	0,01	12,98	13,98	12,98	13,98	8K	3
27/05/2022	5,36%	0,66	12,97	12,96	12,95	12,97	4K	3
25/05/2022	-0,57%	-0,07	12,31	12,31	12,31	12,31	2K	2
24/05/2022	-4,77%	-0,62	12,38	13,00	12,37	13,00	14K	8
20/05/2022	-1,52%	-0,20	13,00	12,42	12,40	13,00	16K	7
19/05/2022	1,23%	0,16	13,20	12,91	12,91	13,82	11K	6
18/05/2022	14,69%	1,67	13,04	12,60	12,60	14,98	119K	68
17/05/2022	-5,25%	-0,63	11,37	12,61	11,37	12,61	25K	9
16/05/2022	7,91%	0,88	12,00	12,00	12,00	12,00	1K	1
13/05/2022	-3,05%	-0,35	11,12	11,53	11,12	11,53	8K	7
06/05/2022	0,00%	0,00	11,47	11,47	11,47	11,47	1K	1
05/05/2022	-2,05%	-0,24	11,47	11,47	11,47	11,47	1K	1
03/05/2022	-2,42%	-0,29	11,71	11,86	11,71	11,86	11K	5
02/05/2022	-0,91%	-0,11	12,00	12,00	11,51	12,00	10K	6
29/04/2022	-6,49%	-0,84	12,11	12,44	12,11	12,47	4K	3
28/04/2022	7,92%	0,95	12,95	12,64	12,40	12,95	8K	3
26/04/2022	-3,15%	-0,39	12,00	12,02	12,00	12,02	20K	9
25/04/2022	0,00%	0,00	12,39	12,39	12,39	12,39	2K	1
19/04/2022	3,25%	0,39	12,39	12,29	12,04	12,50	28K	13
18/04/2022	1,27%	0,15	12,00	12,18	11,85	12,30	36K	14
14/04/2022	-1,17%	-0,14	11,85	12,20	11,84	12,20	10K	5
13/04/2022	-5,52%	-0,70	11,99	12,01	11,99	12,54	36K	23
12/04/2022	-5,44%	-0,73	12,69	12,79	12,69	13,44	19K	11
11/04/2022	-0,22%	-0,03	13,42	12,50	12,50	13,42	27K	14
07/04/2022	6,32%	0,80	13,45	13,60	12,30	13,68	43K	23
06/04/2022	-2,32%	-0,30	12,65	12,65	12,65	12,65	1K	1
05/04/2022	-0,46%	-0,06	12,95	13,00	12,95	13,50	26K	12
01/04/2022	-2,62%	-0,35	13,01	13,36	12,80	13,36	16K	8
31/03/2022	-2,34%	-0,32	13,36	14,49	13,35	14,50	79K	32
30/03/2022	11,04%	1,36	13,68	12,33	12,33	15,00	449K	184
29/03/2022	12,51%	1,37	12,32	12,17	11,51	12,33	22K	11
28/03/2022	-6,33%	-0,74	10,95	10,90	10,80	11,00	9K	7
24/03/2022	1,74%	0,20	11,69	10,81	10,81	11,75	24K	17
23/03/2022	1,23%	0,14	11,49	10,50	10,50	11,50	12K	7
22/03/2022	7,08%	0,75	11,35	11,29	11,29	11,87	46K	11
21/03/2022	3,31%	0,34	10,60	10,57	10,57	11,00	18K	8
18/03/2022	0,59%	0,06	10,26	10,16	9,76	10,56	23K	9
17/03/2022	4,83%	0,47	10,20	10,16	10,16	10,20	9K	8
16/03/2022	-3,18%	-0,32	9,73	10,16	9,49	10,16	79K	48
15/03/2022	-0,79%	-0,08	10,05	10,10	10,05	10,48	12K	6
14/03/2022	2,32%	0,23	10,13	10,30	10,08	10,30	9K	6
11/03/2022	-3,41%	-0,35	9,90	10,26	9,90	10,29	49K	22
10/03/2022	0,20%	0,02	10,25	10,61	10,25	10,61	6K	5
09/03/2022	-4,66%	-0,50	10,23	10,80	10,23	10,80	8K	6
08/03/2022	5,09%	0,52	10,73	10,73	10,73	10,73	1K	1
07/03/2022	0,10%	0,01	10,21	10,28	10,21	10,28	7K	7
04/03/2022	-1,26%	-0,13	10,20	10,23	10,12	10,90	73K	22
03/03/2022	-4,79%	-0,52	10,33	10,40	10,20	10,80	100K	29
24/02/2022	-4,82%	-0,55	10,85	10,93	10,00	10,93	409K	49
22/02/2022	-0,70%	-0,08	11,40	11,40	11,40	11,40	3K	2
21/02/2022	2,78%	0,31	11,48	11,06	11,06	11,70	9K	7
18/02/2022	-2,87%	-0,33	11,17	11,16	11,16	11,18	3K	3
17/02/2022	-0,26%	-0,03	11,50	11,30	11,15	11,50	14K	7
16/02/2022	1,23%	0,14	11,53	11,53	11,53	11,53	1K	1
15/02/2022	1,70%	0,19	11,39	11,60	11,30	11,60	28K	9
14/02/2022	2,56%	0,28	11,20	10,94	10,90	11,78	77K	28
11/02/2022	-0,91%	-0,10	10,92	11,13	10,90	11,40	63K	30
10/02/2022	-0,45%	-0,05	11,02	11,05	11,02	11,06	13K	10
09/02/2022	0,54%	0,06	11,07	11,08	11,03	11,08	4K	4
08/02/2022	1,01%	0,11	11,01	10,93	10,93	11,10	11K	7
07/02/2022	-0,91%	-0,10	10,90	11,12	10,90	11,15	21K	17
04/02/2022	-4,76%	-0,55	11,00	12,03	10,91	12,05	110K	56
03/02/2022	-1,28%	-0,15	11,55	11,40	11,26	12,03	42K	28
02/02/2022	2,63%	0,30	11,70	12,00	11,41	12,00	16K	8
01/02/2022	-3,39%	-0,40	11,40	12,00	11,40	12,47	44K	24
31/01/2022	0,60%	0,07	11,80	11,59	10,86	12,47	230K	87
28/01/2022	-6,38%	-0,80	11,73	13,39	11,60	13,76	106K	66
27/01/2022	17,43%	1,86	12,53	10,46	10,25	13,80	131K	56
26/01/2022	5,12%	0,52	10,67	10,34	10,00	11,00	142K	57
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	-	-	19,00	19,00	18,99	19,00	6K	3

Date,Open,High,Low,Close,Volume
30-Jun-22,11.04,11.05,11.00,11.00,5514
28-Jun-22,11.40,11.43,11.40,11.43,6843
23-Jun-22,11.60,11.60,11.45,11.45,23011
21-Jun-22,12.00,12.00,12.00,12.00,1200
20-Jun-22,11.50,11.50,11.49,11.49,5749
13-Jun-22,11.50,11.50,11.39,11.39,4579
09-Jun-22,11.80,11.80,11.55,11.55,10450
08-Jun-22,12.00,12.00,11.80,11.80,16541
07-Jun-22,12.30,12.30,12.30,12.30,1230
06-Jun-22,12.33,12.33,12.30,12.30,11083
03-Jun-22,12.98,12.99,12.37,12.37,5072
01-Jun-22,12.69,12.69,12.69,12.69,1269
31-May-22,12.76,12.76,12.69,12.69,5092
30-May-22,13.98,13.98,12.98,12.98,7971
27-May-22,12.96,12.97,12.95,12.97,3888
25-May-22,12.31,12.31,12.31,12.31,2461
24-May-22,13.00,13.00,12.37,12.38,13683
20-May-22,12.42,13.00,12.40,13.00,15532
19-May-22,12.91,13.82,12.91,13.20,10660
18-May-22,12.60,14.98,12.60,13.04,119002
17-May-22,12.61,12.61,11.37,11.37,24579
16-May-22,12.00,12.00,12.00,12.00,1200
13-May-22,11.53,11.53,11.12,11.12,7920
06-May-22,11.47,11.47,11.47,11.47,1147
05-May-22,11.47,11.47,11.47,11.47,1147
03-May-22,11.86,11.86,11.71,11.71,10638
02-May-22,12.00,12.00,11.51,12.00,9550
29-Apr-22,12.44,12.47,12.11,12.11,3702
28-Apr-22,12.64,12.95,12.40,12.95,7519
26-Apr-22,12.02,12.02,12.00,12.00,20408
25-Apr-22,12.39,12.39,12.39,12.39,2478
19-Apr-22,12.29,12.50,12.04,12.39,28248
18-Apr-22,12.18,12.30,11.85,12.00,36143
14-Apr-22,12.20,12.20,11.84,11.85,9586
13-Apr-22,12.01,12.54,11.99,11.99,36188
12-Apr-22,12.79,13.44,12.69,12.69,19269
11-Apr-22,12.50,13.42,12.50,13.42,26949
07-Apr-22,13.60,13.68,12.30,13.45,43198
06-Apr-22,12.65,12.65,12.65,12.65,1265
05-Apr-22,13.00,13.50,12.95,12.95,26103
01-Apr-22,13.36,13.36,12.80,13.01,15721
31-Mar-22,14.49,14.50,13.35,13.36,79034
30-Mar-22,12.33,15.00,12.33,13.68,449213
29-Mar-22,12.17,12.33,11.51,12.32,21562
28-Mar-22,10.90,11.00,10.80,10.95,8705
24-Mar-22,10.81,11.75,10.81,11.69,24097
23-Mar-22,10.50,11.50,10.50,11.49,12239
22-Mar-22,11.29,11.87,11.29,11.35,45648
21-Mar-22,10.57,11.00,10.57,10.60,18100
18-Mar-22,10.16,10.56,9.76,10.26,22733
17-Mar-22,10.16,10.20,10.16,10.20,9148
16-Mar-22,10.16,10.16,9.49,9.73,78852
15-Mar-22,10.10,10.48,10.05,10.05,12117
14-Mar-22,10.30,10.30,10.08,10.13,9214
11-Mar-22,10.26,10.29,9.90,9.90,48708
10-Mar-22,10.61,10.61,10.25,10.25,6290
09-Mar-22,10.80,10.80,10.23,10.23,8323
08-Mar-22,10.73,10.73,10.73,10.73,1073
07-Mar-22,10.28,10.28,10.21,10.21,7163
04-Mar-22,10.23,10.90,10.12,10.20,72582
03-Mar-22,10.40,10.80,10.20,10.33,99875
24-Feb-22,10.93,10.93,10.00,10.85,408603
22-Feb-22,11.40,11.40,11.40,11.40,3420
21-Feb-22,11.06,11.70,11.06,11.48,9149
18-Feb-22,11.16,11.18,11.16,11.17,3351
17-Feb-22,11.30,11.50,11.15,11.50,13561
16-Feb-22,11.53,11.53,11.53,11.53,1153
15-Feb-22,11.60,11.60,11.30,11.39,27540
14-Feb-22,10.94,11.78,10.90,11.20,76671
11-Feb-22,11.13,11.40,10.90,10.92,62918
10-Feb-22,11.05,11.06,11.02,11.02,13248
09-Feb-22,11.08,11.08,11.03,11.07,4425
08-Feb-22,10.93,11.10,10.93,11.01,11011
07-Feb-22,11.12,11.15,10.90,10.90,20883
04-Feb-22,12.03,12.05,10.91,11.00,110054
03-Feb-22,11.40,12.03,11.26,11.55,42150
02-Feb-22,12.00,12.00,11.41,11.70,16292
01-Feb-22,12.00,12.47,11.40,11.40,43938
31-Jan-22,11.59,12.47,10.86,11.80,230456
28-Jan-22,13.39,13.76,11.60,11.73,106463
27-Jan-22,10.46,13.80,10.25,12.53,131160
26-Jan-22,10.34,11.00,10.00,10.67,142470
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

*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