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
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	8,50%	1,02	13,02	12,69	12,69	13,21	64K	21
13/12/2019	-2,44%	-0,30	12,00	12,01	12,00	12,30	47K	22
12/12/2019	-2,07%	-0,26	12,30	12,30	12,30	12,30	9K	1
11/12/2019	-1,02%	-0,13	12,56	12,31	12,31	12,56	21K	6
10/12/2019	5,05%	0,61	12,69	12,59	12,59	12,70	19K	10
09/12/2019	-4,88%	-0,62	12,08	12,50	12,00	12,60	22K	10
06/12/2019	1,36%	0,17	12,70	12,70	12,70	12,70	4K	2
05/12/2019	-2,11%	-0,27	12,53	12,70	12,53	12,70	8K	4
04/12/2019	4,92%	0,60	12,80	12,80	12,50	12,80	9K	7
03/12/2019	-5,43%	-0,70	12,20	12,20	12,20	12,20	2K	2
02/12/2019	1,57%	0,20	12,90	12,90	12,90	12,90	1K	1
29/11/2019	-1,55%	-0,20	12,70	13,00	12,70	13,00	23K	7
28/11/2019	2,38%	0,30	12,90	12,55	12,55	12,90	8K	4
27/11/2019	0,80%	0,10	12,60	12,75	12,00	13,16	40K	14
26/11/2019	11,61%	1,30	12,50	11,00	11,00	12,50	68K	22
25/11/2019	-6,67%	-0,80	11,20	12,20	10,90	12,20	193K	58
22/11/2019	-2,04%	-0,25	12,00	12,25	12,00	12,25	16K	4
21/11/2019	0,00%	0,00	12,25	12,25	12,25	12,25	34K	13
19/11/2019	-2,00%	-0,25	12,25	12,25	12,25	12,25	4K	2
14/11/2019	-3,85%	-0,50	12,50	13,05	12,50	13,05	107K	19
13/11/2019	-0,76%	-0,10	13,00	13,10	13,00	13,10	44K	7
12/11/2019	-6,43%	-0,90	13,10	13,52	13,10	13,52	18K	6
11/11/2019	2,12%	0,29	14,00	14,01	14,00	14,01	21K	5
08/11/2019	-1,37%	-0,19	13,71	13,71	13,71	13,71	1K	1
07/11/2019	-1,42%	-0,20	13,90	13,75	13,75	13,90	35K	9
06/11/2019	0,00%	0,00	14,10	14,10	14,10	14,10	1K	1
05/11/2019	-0,77%	-0,11	14,10	14,10	14,10	14,10	1K	1
04/11/2019	-1,80%	-0,26	14,21	14,05	13,90	14,21	70K	23
01/11/2019	-0,48%	-0,07	14,47	14,02	14,02	14,48	19K	9
31/10/2019	2,32%	0,33	14,54	15,30	14,21	15,99	72K	29
30/10/2019	-6,20%	-0,94	14,21	14,61	14,10	14,61	49K	17
29/10/2019	1,00%	0,15	15,15	14,50	13,62	15,15	43K	11
28/10/2019	9,09%	1,25	15,00	14,59	14,30	15,65	162K	42
25/10/2019	-9,18%	-1,39	13,75	14,50	13,60	14,60	131K	44
24/10/2019	-10,89%	-1,85	15,14	17,48	14,80	17,48	603K	156
23/10/2019	30,99%	4,02	16,99	13,86	13,86	16,99	696K	193
22/10/2019	8,90%	1,06	12,97	11,91	11,91	12,97	65K	15
21/10/2019	0,51%	0,06	11,91	11,90	11,90	12,00	94K	22
18/10/2019	6,76%	0,75	11,85	11,11	11,11	11,85	13K	6
17/10/2019	-7,42%	-0,89	11,10	11,10	11,10	11,10	6K	2
16/10/2019	2,57%	0,30	11,99	11,99	11,99	11,99	4K	2
15/10/2019	-0,76%	-0,09	11,69	11,78	11,68	12,00	78K	13
14/10/2019	-0,17%	-0,02	11,78	11,78	11,78	11,78	12K	3
11/10/2019	1,99%	0,23	11,80	11,79	11,79	11,80	7K	5
10/10/2019	-7,44%	-0,93	11,57	11,57	11,57	11,57	7K	5
08/10/2019	0,00%	0,00	12,50	12,50	12,50	12,50	19K	3
07/10/2019	0,00%	0,00	12,50	12,20	12,20	12,50	9K	6
04/10/2019	1,21%	0,15	12,50	12,35	12,35	12,50	12K	2
03/10/2019	-	-	12,35	12,24	12,24	12,35	17K	4

Date,Open,High,Low,Close,Volume
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
13-Dec-19,12.01,12.30,12.00,12.00,46991
12-Dec-19,12.30,12.30,12.30,12.30,8610
11-Dec-19,12.31,12.56,12.31,12.56,20977
10-Dec-19,12.59,12.70,12.59,12.69,19006
09-Dec-19,12.50,12.60,12.00,12.08,21753
06-Dec-19,12.70,12.70,12.70,12.70,3810
05-Dec-19,12.70,12.70,12.53,12.53,7535
04-Dec-19,12.80,12.80,12.50,12.80,8869
03-Dec-19,12.20,12.20,12.20,12.20,2440
02-Dec-19,12.90,12.90,12.90,12.90,1290
29-Nov-19,13.00,13.00,12.70,12.70,22970
28-Nov-19,12.55,12.90,12.55,12.90,7565
27-Nov-19,12.75,13.16,12.00,12.60,39587
26-Nov-19,11.00,12.50,11.00,12.50,68446
25-Nov-19,12.20,12.20,10.90,11.20,192685
22-Nov-19,12.25,12.25,12.00,12.00,15900
21-Nov-19,12.25,12.25,12.25,12.25,34300
19-Nov-19,12.25,12.25,12.25,12.25,3675
14-Nov-19,13.05,13.05,12.50,12.50,107304
13-Nov-19,13.10,13.10,13.00,13.00,44431
12-Nov-19,13.52,13.52,13.10,13.10,17520
11-Nov-19,14.01,14.01,14.00,14.00,21001
08-Nov-19,13.71,13.71,13.71,13.71,1371
07-Nov-19,13.75,13.90,13.75,13.90,34613
06-Nov-19,14.10,14.10,14.10,14.10,1410
05-Nov-19,14.10,14.10,14.10,14.10,1410
04-Nov-19,14.05,14.21,13.90,14.21,70121
01-Nov-19,14.02,14.48,14.02,14.47,18677
31-Oct-19,15.30,15.99,14.21,14.54,72256
30-Oct-19,14.61,14.61,14.10,14.21,49428
29-Oct-19,14.50,15.15,13.62,15.15,42867
28-Oct-19,14.59,15.65,14.30,15.00,161606
25-Oct-19,14.50,14.60,13.60,13.75,130797
24-Oct-19,17.48,17.48,14.80,15.14,603168
23-Oct-19,13.86,16.99,13.86,16.99,696232
22-Oct-19,11.91,12.97,11.91,12.97,64952
21-Oct-19,11.90,12.00,11.90,11.91,94154
18-Oct-19,11.11,11.85,11.11,11.85,12741
17-Oct-19,11.10,11.10,11.10,11.10,5550
16-Oct-19,11.99,11.99,11.99,11.99,3597
15-Oct-19,11.78,12.00,11.68,11.69,77530
14-Oct-19,11.78,11.78,11.78,11.78,11780
11-Oct-19,11.79,11.80,11.79,11.80,7079
10-Oct-19,11.57,11.57,11.57,11.57,6942
08-Oct-19,12.50,12.50,12.50,12.50,18750
07-Oct-19,12.20,12.50,12.20,12.50,8666
04-Oct-19,12.35,12.50,12.35,12.50,12485
03-Oct-19,12.24,12.35,12.24,12.35,17158

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CTKA4