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
11/06/2021	0,39%	0,10	25,50	25,40	25,00	25,50	28K	8
09/06/2021	0,00%	0,00	25,40	25,10	25,10	25,76	69K	21
08/06/2021	-1,97%	-0,51	25,40	25,61	25,40	25,61	20K	6
07/06/2021	-1,86%	-0,49	25,91	25,72	25,72	26,00	10K	4
04/06/2021	0,57%	0,15	26,40	26,25	26,25	26,40	13K	5
02/06/2021	-0,38%	-0,10	26,25	26,50	25,34	26,70	157K	52
01/06/2021	-6,63%	-1,87	26,35	29,46	25,69	29,48	581K	151
31/05/2021	1,88%	0,52	28,22	27,30	27,01	29,88	132K	41
28/05/2021	-0,11%	-0,03	27,70	28,05	26,04	28,05	19K	7
27/05/2021	1,50%	0,41	27,73	27,09	26,73	28,12	162K	20
24/05/2021	4,00%	1,05	27,32	26,35	26,14	27,33	96K	28

20/05/2021	0,84%	0,22	26,27	25,52	25,52	26,27	10K	4
19/05/2021	-0,04%	-0,01	26,05	26,21	26,00	26,39	104K	17
18/05/2021	2,20%	0,56	26,06	24,52	24,52	26,44	162K	30
17/05/2021	-0,58%	-0,15	25,50	26,92	25,50	26,92	26K	4
14/05/2021	-2,40%	-0,63	25,65	26,36	24,55	26,36	89K	27
13/05/2021	0,50%	0,13	26,28	26,46	26,28	26,69	13K	5
12/05/2021	-5,90%	-1,64	26,15	27,80	26,00	27,85	91K	26
11/05/2021	4,91%	1,30	27,79	25,58	25,17	27,85	90K	26
10/05/2021	-1,85%	-0,50	26,49	26,99	26,49	27,69	24K	9
07/05/2021	7,49%	1,88	26,99	27,03	25,50	27,08	89K	28
06/05/2021	-4,89%	-1,29	25,11	26,00	24,61	28,39	437K	76
05/05/2021	0,61%	0,16	26,40	26,24	25,51	29,49	271K	67
04/05/2021	9,33%	2,24	26,24	24,19	24,11	27,99	398K	110
03/05/2021	8,84%	1,95	24,00	23,16	22,86	24,19	202K	50
30/04/2021	-5,73%	-1,34	22,05	22,24	21,00	23,52	97K	22
29/04/2021	2,18%	0,50	23,39	22,89	22,21	24,96	138K	49
28/04/2021	11,60%	2,38	22,89	21,15	20,22	23,00	511K	73
27/04/2021	3,43%	0,68	20,51	20,52	20,47	21,50	121K	51
26/04/2021	-2,79%	-0,57	19,83	20,32	19,83	20,39	34K	15
23/04/2021	2,05%	0,41	20,40	20,77	19,98	20,77	92K	27
22/04/2021	-2,91%	-0,60	19,99	20,20	19,60	20,97	313K	31
20/04/2021	2,18%	0,44	20,59	20,43	19,33	21,35	127K	45
19/04/2021	2,34%	0,46	20,15	20,14	19,92	20,16	50K	16
16/04/2021	-6,24%	-1,31	19,69	20,00	19,30	20,99	293K	80
14/04/2021	0,00%	0,00	21,00	21,59	21,00	21,59	4K	2
13/04/2021	-3,67%	-0,80	21,00	21,89	21,00	21,97	86K	16
12/04/2021	2,83%	0,60	21,80	21,16	20,92	21,80	32K	8
08/04/2021	-1,17%	-0,25	21,20	21,00	20,70	21,20	53K	10
07/04/2021	1,13%	0,24	21,45	21,09	21,09	21,97	22K	10
06/04/2021	8,44%	1,65	21,21	18,04	18,04	21,99	471K	97
05/04/2021	-1,61%	-0,32	19,56	20,19	19,56	20,19	18K	7
01/04/2021	4,58%	0,87	19,88	19,99	18,93	20,30	58K	20
31/03/2021	-1,30%	-0,25	19,01	19,30	19,01	21,20	258K	46
30/03/2021	1,48%	0,28	19,26	18,03	18,03	19,26	56K	15
29/03/2021	-2,11%	-0,41	18,98	18,49	18,49	18,98	8K	4
26/03/2021	2,65%	0,50	19,39	18,57	18,50	19,39	71K	20
25/03/2021	-1,51%	-0,29	18,89	19,05	18,05	19,18	22K	12
24/03/2021	2,02%	0,38	19,18	18,04	18,04	19,45	6K	3
23/03/2021	1,02%	0,19	18,80	19,86	18,01	19,86	43K	18
22/03/2021	-3,82%	-0,74	18,61	18,90	18,61	19,89	32K	14
19/03/2021	2,93%	0,55	19,35	18,80	18,60	20,20	130K	38
18/03/2021	7,43%	1,30	18,80	18,50	17,94	19,00	63K	26
17/03/2021	-2,83%	-0,51	17,50	18,62	17,50	18,62	24K	12
16/03/2021	4,77%	0,82	18,01	17,30	17,30	18,64	54K	19
15/03/2021	2,32%	0,39	17,19	17,11	17,00	17,20	9K	5
12/03/2021	-5,67%	-1,01	16,80	16,80	16,80	16,80	8K	3
10/03/2021	5,07%	0,86	17,81	18,27	17,81	18,27	4K	2
09/03/2021	1,19%	0,20	16,95	16,56	16,56	16,95	8K	5
08/03/2021	-0,30%	-0,05	16,75	16,81	16,75	16,81	20K	4
05/03/2021	0,00%	0,00	16,80	16,80	16,80	16,80	3K	2
04/03/2021	-1,18%	-0,20	16,80	16,81	16,80	16,81	10K	3
03/03/2021	0,41%	0,07	17,00	17,30	16,80	17,48	24K	7
02/03/2021	-3,86%	-0,68	16,93	17,04	16,90	17,10	37K	15
01/03/2021	2,98%	0,51	17,61	17,01	17,01	18,84	25K	10
26/02/2021	-5,00%	-0,90	17,10	18,10	17,10	18,37	22K	6
25/02/2021	2,86%	0,50	18,00	18,30	17,55	18,30	194K	6
24/02/2021	-2,78%	-0,50	17,50	17,10	17,10	17,50	5K	3
23/02/2021	2,21%	0,39	18,00	17,01	17,01	18,50	56K	24
22/02/2021	0,06%	0,01	17,61	16,30	16,30	17,61	7K	4
19/02/2021	1,73%	0,30	17,60	17,52	17,51	17,60	12K	3
18/02/2021	-5,98%	-1,10	17,30	17,34	16,00	18,40	91K	37
17/02/2021	3,37%	0,60	18,40	18,02	18,01	18,40	27K	5
12/02/2021	-1,66%	-0,30	17,80	17,80	17,80	17,80	27K	2
11/02/2021	-0,55%	-0,10	18,10	18,20	18,10	18,20	4K	2
10/02/2021	-1,30%	-0,24	18,20	19,00	18,18	19,32	77K	30
09/02/2021	0,77%	0,14	18,44	18,76	18,35	19,32	143K	21
08/02/2021	-3,17%	-0,60	18,30	18,78	17,80	18,78	15K	6
05/02/2021	3,56%	0,65	18,90	18,45	17,90	18,90	46K	14
04/02/2021	1,33%	0,24	18,25	18,50	18,20	18,50	31K	6
03/02/2021	-0,44%	-0,08	18,01	18,21	18,01	18,22	13K	7
02/02/2021	-0,60%	-0,11	18,09	19,10	18,09	20,33	230K	50
01/02/2021	0,55%	0,10	18,20	18,10	18,00	18,20	5K	3
29/01/2021	3,43%	0,60	18,10	18,30	17,52	19,88	302K	99
28/01/2021	5,36%	0,89	17,50	16,62	16,62	20,00	316K	65
27/01/2021	-3,15%	-0,54	16,61	17,15	16,61	17,15	27K	16
26/01/2021	-4,14%	-0,74	17,15	17,89	17,15	18,10	43K	14
22/01/2021	-0,61%	-0,11	17,89	18,00	17,89	18,00	13K	5
21/01/2021	-4,31%	-0,81	18,00	18,81	18,00	18,83	57K	20
20/01/2021	-1,31%	-0,25	18,81	19,00	18,69	19,43	89K	20
19/01/2021	0,21%	0,04	19,06	19,86	19,06	21,11	357K	81
18/01/2021	-3,21%	-0,63	19,02	19,70	19,02	20,38	51K	21
15/01/2021	2,34%	0,45	19,65	20,27	19,40	21,27	153K	41
14/01/2021	-3,90%	-0,78	19,20	20,30	19,06	21,38	106K	41
13/01/2021	5,21%	0,99	19,98	19,22	18,70	20,50	86K	34
12/01/2021	2,32%	0,43	18,99	19,05	18,99	21,40	259K	98
11/01/2021	-1,43%	-0,27	18,56	18,45	18,45	18,95	26K	9
08/01/2021	0,70%	0,13	18,83	18,95	18,67	18,95	36K	15
07/01/2021	-5,03%	-0,99	18,70	19,03	18,60	19,33	310K	66
06/01/2021	-2,04%	-0,41	19,69	20,34	18,57	20,34	168K	46
05/01/2021	-1,03%	-0,21	20,10	20,35	20,10	20,35	6K	2
04/01/2021	-3,33%	-0,70	20,31	21,10	20,22	21,89	113K	38
30/12/2020	-6,62%	-1,49	21,01	22,50	21,01	23,60	144K	35
29/12/2020	4,65%	1,00	22,50	22,75	21,33	22,75	351K	28
28/12/2020	-5,20%	-1,18	21,50	23,74	21,50	23,74	221K	44
23/12/2020	-4,30%	-1,02	22,68	23,42	22,40	23,42	97K	12
22/12/2020	5,29%	1,19	23,70	22,75	22,00	23,70	165K	11
21/12/2020	1,63%	0,36	22,51	22,00	22,00	23,14	52K	13
18/12/2020	0,18%	0,04	22,15	22,73	22,15	22,90	38K	9
17/12/2020	-0,67%	-0,15	22,11	22,27	22,10	24,00	205K	53
16/12/2020	7,54%	1,56	22,26	21,01	21,01	22,26	13K	6
15/12/2020	-2,36%	-0,50	20,70	21,25	20,50	22,01	86K	22
14/12/2020	-4,50%	-1,00	21,20	21,02	21,01	22,50	44K	18
11/12/2020	-1,38%	-0,31	22,20	21,90	20,50	22,79	130K	40
10/12/2020	-3,18%	-0,74	22,51	24,90	21,10	24,90	419K	127
09/12/2020	-13,89%	-3,75	23,25	28,40	22,23	29,79	2M	351
08/12/2020	36,02%	7,15	27,00	20,60	19,85	30,28	2M	559
07/12/2020	-2,17%	-0,44	19,85	19,60	19,60	20,69	16K	7
04/12/2020	-2,45%	-0,51	20,29	20,12	19,55	20,29	24K	7
03/12/2020	-2,12%	-0,45	20,80	21,25	20,07	21,25	41K	17
02/12/2020	7,87%	1,55	21,25	19,89	19,89	23,98	280K	82
01/12/2020	2,39%	0,46	19,70	20,30	19,01	21,00	117K	37
30/11/2020	0,05%	0,01	19,24	19,60	19,24	19,70	12K	6
27/11/2020	-12,19%	-2,67	19,23	21,00	19,23	21,45	306K	41
26/11/2020	-0,45%	-0,10	21,90	22,00	20,00	24,00	602K	155
25/11/2020	-4,31%	-0,99	22,00	21,30	19,20	22,98	826K	174
24/11/2020	31,45%	5,50	22,99	17,00	16,63	24,85	972K	249
23/11/2020	6,00%	0,99	17,49	17,50	16,51	18,98	123K	45
20/11/2020	-5,44%	-0,95	16,50	16,50	16,49	16,51	28K	7
19/11/2020	0,63%	0,11	17,45	17,35	15,65	18,98	293K	88
18/11/2020	8,38%	1,34	17,34	15,56	15,56	19,49	435K	152
17/11/2020	22,14%	2,90	16,00	13,80	12,90	16,20	1M	244
16/11/2020	0,77%	0,10	13,10	13,44	13,00	14,88	161K	58
13/11/2020	-	-	13,00	12,60	12,50	13,50	47K	23

Date,Open,High,Low,Close,Volume
11-Jun-21,25.40,25.50,25.00,25.50,27771
09-Jun-21,25.10,25.76,25.10,25.40,68532
08-Jun-21,25.61,25.61,25.40,25.40,20383
07-Jun-21,25.72,26.00,25.72,25.91,10355
04-Jun-21,26.25,26.40,26.25,26.40,13166
02-Jun-21,26.50,26.70,25.34,26.25,156931
01-Jun-21,29.46,29.48,25.69,26.35,581375
31-May-21,27.30,29.88,27.01,28.22,131571
28-May-21,28.05,28.05,26.04,27.70,19074
27-May-21,27.09,28.12,26.73,27.73,162428
24-May-21,26.35,27.33,26.14,27.32,95719
20-May-21,25.52,26.27,25.52,26.27,10416
19-May-21,26.21,26.39,26.00,26.05,104323
18-May-21,24.52,26.44,24.52,26.06,162286
17-May-21,26.92,26.92,25.50,25.50,25644
14-May-21,26.36,26.36,24.55,25.65,89364
13-May-21,26.46,26.69,26.28,26.28,13271
12-May-21,27.80,27.85,26.00,26.15,91085
11-May-21,25.58,27.85,25.17,27.79,90100
10-May-21,26.99,27.69,26.49,26.49,24312
07-May-21,27.03,27.08,25.50,26.99,89157
06-May-21,26.00,28.39,24.61,25.11,437339
05-May-21,26.24,29.49,25.51,26.40,270891
04-May-21,24.19,27.99,24.11,26.24,398240
03-May-21,23.16,24.19,22.86,24.00,201859
30-Apr-21,22.24,23.52,21.00,22.05,96880
29-Apr-21,22.89,24.96,22.21,23.39,137798
28-Apr-21,21.15,23.00,20.22,22.89,510616
27-Apr-21,20.52,21.50,20.47,20.51,121286
26-Apr-21,20.32,20.39,19.83,19.83,34048
23-Apr-21,20.77,20.77,19.98,20.40,91692
22-Apr-21,20.20,20.97,19.60,19.99,312991
20-Apr-21,20.43,21.35,19.33,20.59,127003
19-Apr-21,20.14,20.16,19.92,20.15,50210
16-Apr-21,20.00,20.99,19.30,19.69,292582
14-Apr-21,21.59,21.59,21.00,21.00,4259
13-Apr-21,21.89,21.97,21.00,21.00,85744
12-Apr-21,21.16,21.80,20.92,21.80,31858
08-Apr-21,21.00,21.20,20.70,21.20,52583
07-Apr-21,21.09,21.97,21.09,21.45,21635
06-Apr-21,18.04,21.99,18.04,21.21,471260
05-Apr-21,20.19,20.19,19.56,19.56,17866
01-Apr-21,19.99,20.30,18.93,19.88,58125
31-Mar-21,19.30,21.20,19.01,19.01,258157
30-Mar-21,18.03,19.26,18.03,19.26,56157
29-Mar-21,18.49,18.98,18.49,18.98,7543
26-Mar-21,18.57,19.39,18.50,19.39,71118
25-Mar-21,19.05,19.18,18.05,18.89,22285
24-Mar-21,18.04,19.45,18.04,19.18,5667
23-Mar-21,19.86,19.86,18.01,18.80,43470
22-Mar-21,18.90,19.89,18.61,18.61,32315
19-Mar-21,18.80,20.20,18.60,19.35,130043
18-Mar-21,18.50,19.00,17.94,18.80,63061
17-Mar-21,18.62,18.62,17.50,17.50,23830
16-Mar-21,17.30,18.64,17.30,18.01,53989
15-Mar-21,17.11,17.20,17.00,17.19,8560
12-Mar-21,16.80,16.80,16.80,16.80,8400
10-Mar-21,18.27,18.27,17.81,17.81,3608
09-Mar-21,16.56,16.95,16.56,16.95,8391
08-Mar-21,16.81,16.81,16.75,16.75,20156
05-Mar-21,16.80,16.80,16.80,16.80,3360
04-Mar-21,16.81,16.81,16.80,16.80,10081
03-Mar-21,17.30,17.48,16.80,17.00,23699
02-Mar-21,17.04,17.10,16.90,16.93,37354
01-Mar-21,17.01,18.84,17.01,17.61,25040
26-Feb-21,18.10,18.37,17.10,17.10,21715
25-Feb-21,18.30,18.30,17.55,18.00,193710
24-Feb-21,17.10,17.50,17.10,17.50,5176
23-Feb-21,17.01,18.50,17.01,18.00,56380
22-Feb-21,16.30,17.61,16.30,17.61,6912
19-Feb-21,17.52,17.60,17.51,17.60,12267
18-Feb-21,17.34,18.40,16.00,17.30,91200
17-Feb-21,18.02,18.40,18.01,18.40,27168
12-Feb-21,17.80,17.80,17.80,17.80,26700
11-Feb-21,18.20,18.20,18.10,18.10,3630
10-Feb-21,19.00,19.32,18.18,18.20,76629
09-Feb-21,18.76,19.32,18.35,18.44,142717
08-Feb-21,18.78,18.78,17.80,18.30,14536
05-Feb-21,18.45,18.90,17.90,18.90,45621
04-Feb-21,18.50,18.50,18.20,18.25,31139
03-Feb-21,18.21,18.22,18.01,18.01,12722
02-Feb-21,19.10,20.33,18.09,18.09,230367
01-Feb-21,18.10,18.20,18.00,18.20,5430
29-Jan-21,18.30,19.88,17.52,18.10,301637
28-Jan-21,16.62,20.00,16.62,17.50,316344
27-Jan-21,17.15,17.15,16.61,16.61,26768
26-Jan-21,17.89,18.10,17.15,17.15,43248
22-Jan-21,18.00,18.00,17.89,17.89,12546
21-Jan-21,18.81,18.83,18.00,18.00,57347
20-Jan-21,19.00,19.43,18.69,18.81,88920
19-Jan-21,19.86,21.11,19.06,19.06,357180
18-Jan-21,19.70,20.38,19.02,19.02,51005
15-Jan-21,20.27,21.27,19.40,19.65,153313
14-Jan-21,20.30,21.38,19.06,19.20,106232
13-Jan-21,19.22,20.50,18.70,19.98,85920
12-Jan-21,19.05,21.40,18.99,18.99,258593
11-Jan-21,18.45,18.95,18.45,18.56,26135
08-Jan-21,18.95,18.95,18.67,18.83,35659
07-Jan-21,19.03,19.33,18.60,18.70,309622
06-Jan-21,20.34,20.34,18.57,19.69,167584
05-Jan-21,20.35,20.35,20.10,20.10,6080
04-Jan-21,21.10,21.89,20.22,20.31,112658
30-Dec-20,22.50,23.60,21.01,21.01,143856
29-Dec-20,22.75,22.75,21.33,22.50,351495
28-Dec-20,23.74,23.74,21.50,21.50,221014
23-Dec-20,23.42,23.42,22.40,22.68,96619
22-Dec-20,22.75,23.70,22.00,23.70,165294
21-Dec-20,22.00,23.14,22.00,22.51,52368
18-Dec-20,22.73,22.90,22.15,22.15,38243
17-Dec-20,22.27,24.00,22.10,22.11,205407
16-Dec-20,21.01,22.26,21.01,22.26,13152
15-Dec-20,21.25,22.01,20.50,20.70,86112
14-Dec-20,21.02,22.50,21.01,21.20,43741
11-Dec-20,21.90,22.79,20.50,22.20,130124
10-Dec-20,24.90,24.90,21.10,22.51,419082
09-Dec-20,28.40,29.79,22.23,23.25,1688677
08-Dec-20,20.60,30.28,19.85,27.00,2327076
07-Dec-20,19.60,20.69,19.60,19.85,16049
04-Dec-20,20.12,20.29,19.55,20.29,24048
03-Dec-20,21.25,21.25,20.07,20.80,41124
02-Dec-20,19.89,23.98,19.89,21.25,280419
01-Dec-20,20.30,21.00,19.01,19.70,117063
30-Nov-20,19.60,19.70,19.24,19.24,11655
27-Nov-20,21.00,21.45,19.23,19.23,305662
26-Nov-20,22.00,24.00,20.00,21.90,602278
25-Nov-20,21.30,22.98,19.20,22.00,826383
24-Nov-20,17.00,24.85,16.63,22.99,972146
23-Nov-20,17.50,18.98,16.51,17.49,122946
20-Nov-20,16.50,16.51,16.49,16.50,28050
19-Nov-20,17.35,18.98,15.65,17.45,292977
18-Nov-20,15.56,19.49,15.56,17.34,435321
17-Nov-20,13.80,16.20,12.90,16.00,1075040
16-Nov-20,13.44,14.88,13.00,13.10,161205
13-Nov-20,12.60,13.50,12.50,13.00,46942

*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
moedas e criptomoedas
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...