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
08/07/2025	0,00%	0,00	37,00	37,00	37,00	37,00	7K	2
03/07/2025	0,00%	0,00	37,00	37,00	37,00	37,00	7K	1
24/06/2025	0,00%	0,00	37,00	36,50	35,50	37,00	18K	5
23/06/2025	-2,12%	-0,80	37,00	37,70	37,00	37,70	15K	4
18/06/2025	0,13%	0,05	37,80	35,00	34,00	37,80	31K	5
17/06/2025	-0,34%	-0,13	37,75	35,50	35,00	37,84	29K	4
11/06/2025	3,78%	1,38	37,88	33,75	32,55	37,88	28K	6

03/06/2025	7,96%	2,69	36,50	36,38	36,38	38,49	11K	3
30/05/2025	-5,82%	-2,09	33,81	33,81	33,81	33,81	7K	2
28/05/2025	0,00%	0,00	35,90	35,90	35,90	35,90	4K	1
27/05/2025	-0,14%	-0,05	35,90	35,84	35,84	35,90	25K	4
26/05/2025	2,74%	0,96	35,95	35,95	35,95	35,95	7K	1
23/05/2025	6,03%	1,99	34,99	33,10	33,10	34,99	14K	2
22/05/2025	-7,56%	-2,70	33,00	33,05	33,00	33,05	36K	3
19/05/2025	9,68%	3,15	35,70	37,49	35,48	37,49	18K	5
16/05/2025	4,16%	1,30	32,55	35,00	32,55	36,00	120K	17
15/05/2025	2,46%	0,75	31,25	31,88	31,01	31,90	93K	7
14/05/2025	-3,17%	-1,00	30,50	31,51	30,50	31,51	16K	3
13/05/2025	0,00%	0,00	31,50	31,50	31,50	31,50	3K	1
12/05/2025	-1,56%	-0,50	31,50	31,20	31,07	31,50	12K	4
08/05/2025	0,00%	0,00	32,00	32,10	31,05	33,50	61K	10
07/05/2025	-8,36%	-2,92	32,00	32,51	31,00	32,51	19K	6
05/05/2025	-0,20%	-0,07	34,92	34,97	32,01	34,97	14K	4
30/04/2025	-0,03%	-0,01	34,99	34,98	34,98	34,99	14K	3
25/04/2025	2,94%	1,00	35,00	35,00	35,00	35,00	4K	1
24/04/2025	5,92%	1,90	34,00	34,80	34,00	35,00	28K	7
23/04/2025	-7,68%	-2,67	32,10	32,10	32,10	32,10	3K	1
17/04/2025	-0,23%	-0,08	34,77	34,77	34,77	34,77	14K	2
14/04/2025	0,37%	0,13	34,85	31,02	31,02	34,85	27K	8
11/04/2025	16,12%	4,82	34,72	31,00	31,00	34,78	17K	5
10/04/2025	0,00%	0,00	29,90	27,55	27,55	29,90	29K	3
09/04/2025	6,03%	1,70	29,90	28,88	28,88	29,90	6K	2
08/04/2025	0,46%	0,13	28,20	28,22	28,20	28,22	31K	8
07/04/2025	-7,97%	-2,43	28,07	29,00	27,70	30,50	17K	6
04/04/2025	-10,29%	-3,50	30,50	30,01	30,01	30,50	12K	3
03/04/2025	9,68%	3,00	34,00	33,50	33,50	34,00	7K	2
02/04/2025	-11,15%	-3,89	31,00	34,89	30,00	34,89	71K	20
01/04/2025	3,72%	1,25	34,89	32,70	32,70	34,89	43K	8
31/03/2025	12,13%	3,64	33,64	30,00	30,00	34,01	95K	12
28/03/2025	5,26%	1,50	30,00	26,57	26,57	30,00	9K	3
25/03/2025	1,35%	0,38	28,50	28,50	28,50	28,50	6K	1
24/03/2025	-1,33%	-0,38	28,12	25,01	25,01	28,12	19K	5
21/03/2025	0,00%	0,00	28,50	28,50	28,50	28,50	3K	1
20/03/2025	5,56%	1,50	28,50	28,00	27,00	28,50	128K	7
19/03/2025	-1,10%	-0,30	27,00	28,49	27,00	28,49	24K	4
18/03/2025	1,11%	0,30	27,30	27,10	27,10	27,30	30K	3
14/03/2025	9,76%	2,40	27,00	27,00	27,00	27,00	3K	1
13/03/2025	-2,38%	-0,60	24,60	24,60	24,60	24,60	5K	1
12/03/2025	-6,60%	-1,78	25,20	25,20	25,20	25,20	3K	1
11/03/2025	-0,07%	-0,02	26,98	26,98	26,98	26,98	67K	1
07/03/2025	10,20%	2,50	27,00	24,00	23,50	27,00	12K	5
06/03/2025	-2,00%	-0,50	24,50	24,50	24,50	24,50	2K	1
05/03/2025	-1,96%	-0,50	25,00	25,20	25,00	25,20	5K	2
28/02/2025	-1,92%	-0,50	25,50	25,50	25,50	25,50	3K	1
27/02/2025	-5,45%	-1,50	26,00	26,50	26,00	26,50	21K	3
20/02/2025	1,85%	0,50	27,50	27,50	27,50	27,50	3K	1
19/02/2025	4,25%	1,10	27,00	25,90	25,90	27,00	40K	6
18/02/2025	7,92%	1,90	25,90	25,00	24,03	27,00	91K	10
17/02/2025	0,42%	0,10	24,00	23,89	23,89	24,00	43K	8
14/02/2025	1,92%	0,45	23,90	23,45	23,45	23,90	19K	3
13/02/2025	-1,88%	-0,45	23,45	23,47	23,00	23,47	63K	3
10/02/2025	6,22%	1,40	23,90	22,50	22,50	23,90	5K	2
07/02/2025	-6,13%	-1,47	22,50	22,50	22,50	22,50	2K	1
03/02/2025	0,00%	0,00	23,97	23,99	23,97	23,99	5K	2
31/01/2025	8,95%	1,97	23,97	23,96	23,96	23,97	5K	2
30/01/2025	0,46%	0,10	22,00	21,85	21,01	23,96	120K	10
28/01/2025	0,00%	0,00	21,90	21,90	21,90	21,90	2K	1
27/01/2025	0,00%	0,00	21,90	21,90	21,90	21,90	2K	1
24/01/2025	0,00%	0,00	21,90	21,01	21,01	21,90	17K	2
17/01/2025	0,05%	0,01	21,90	21,90	21,90	21,90	9K	3
15/01/2025	5,14%	1,07	21,89	21,00	21,00	21,89	4K	2
14/01/2025	-1,37%	-0,29	20,82	21,02	20,82	21,73	150K	10
13/01/2025	0,00%	0,00	21,11	21,11	21,11	21,11	4K	2
10/01/2025	-4,05%	-0,89	21,11	21,01	21,01	22,00	6K	3
09/01/2025	0,00%	0,00	22,00	22,00	22,00	22,00	2K	1
08/01/2025	2,33%	0,50	22,00	22,00	22,00	22,00	2K	1
07/01/2025	-6,52%	-1,50	21,50	20,65	20,62	21,50	33K	9
06/01/2025	4,59%	1,01	23,00	23,00	23,00	23,00	2K	1
03/01/2025	0,41%	0,09	21,99	21,95	20,82	22,00	33K	8
30/12/2024	0,00%	0,00	21,90	21,90	21,90	21,90	2K	1
26/12/2024	6,26%	1,29	21,90	21,90	21,90	21,90	2K	1
19/12/2024	-6,32%	-1,39	20,61	20,30	20,30	20,61	8K	3
13/12/2024	-1,03%	-0,23	22,00	20,50	20,50	22,00	4K	2
09/12/2024	-1,16%	-0,26	22,23	22,23	22,23	22,23	2K	1
06/12/2024	0,09%	0,02	22,49	22,49	22,49	22,49	2K	1
05/12/2024	8,39%	1,74	22,47	20,20	20,20	22,47	20K	3
04/12/2024	3,03%	0,61	20,73	21,50	20,73	22,20	26K	5
27/11/2024	-8,55%	-1,88	20,12	20,92	20,12	20,92	70K	5
25/11/2024	0,00%	0,00	22,00	22,00	22,00	22,00	4K	1
21/11/2024	2,33%	0,50	22,00	21,00	21,00	22,00	13K	2
19/11/2024	0,00%	0,00	21,50	21,00	21,00	21,50	49K	5
18/11/2024	13,16%	2,50	21,50	19,20	19,20	23,79	96K	24
07/11/2024	-2,01%	-0,39	19,00	19,00	19,00	19,00	2K	1
04/11/2024	2,05%	0,39	19,39	19,39	19,39	19,39	2K	1
28/10/2024	0,00%	0,00	19,00	19,00	19,00	19,00	2K	1
25/10/2024	-5,00%	-1,00	19,00	19,00	19,00	19,00	2K	1
22/10/2024	7,53%	1,40	20,00	18,99	18,99	21,00	44K	9
21/10/2024	0,00%	0,00	18,60	18,99	18,60	18,99	156K	6
17/10/2024	-2,11%	-0,40	18,60	18,75	18,60	18,75	28K	2
16/10/2024	1,06%	0,20	19,00	18,80	18,75	19,60	27K	6
15/10/2024	0,00%	0,00	18,80	18,80	18,80	18,80	19K	1
14/10/2024	1,02%	0,19	18,80	18,81	18,80	18,81	15K	3
07/10/2024	-2,05%	-0,39	18,61	19,00	18,61	19,00	23K	3
04/10/2024	-6,95%	-1,42	19,00	19,00	19,00	19,00	38K	4
01/10/2024	7,47%	1,42	20,42	20,42	20,42	20,42	2K	1
27/09/2024	0,00%	0,00	19,00	19,00	19,00	19,00	8K	3
20/09/2024	-5,00%	-1,00	19,00	19,00	19,00	19,00	4K	1
16/09/2024	7,35%	1,37	20,00	20,00	20,00	20,00	2K	1
13/09/2024	0,00%	0,00	18,63	18,63	18,63	18,63	4K	1
09/09/2024	-2,61%	-0,50	18,63	19,50	18,63	19,50	12K	2
06/09/2024	-8,82%	-1,85	19,13	19,43	19,13	20,97	14K	5
04/09/2024	10,42%	1,98	20,98	19,00	19,00	20,98	99K	4
03/09/2024	-2,56%	-0,50	19,00	19,49	19,00	19,49	11K	5
30/08/2024	2,09%	0,40	19,50	19,50	19,50	19,50	2K	1
29/08/2024	-9,00%	-1,89	19,10	19,99	19,10	19,99	184K	7
28/08/2024	-4,46%	-0,98	20,99	20,99	20,99	20,99	2K	1
27/08/2024	7,43%	1,52	21,97	20,45	20,45	21,97	19K	5
26/08/2024	9,95%	1,85	20,45	18,60	18,60	20,45	11K	3
23/08/2024	0,00%	0,00	18,60	18,60	18,60	18,60	78K	3
22/08/2024	0,54%	0,10	18,60	18,60	18,60	18,60	2K	1
20/08/2024	-7,50%	-1,50	18,50	19,00	18,50	19,00	4K	2
19/08/2024	6,55%	1,23	20,00	20,37	19,99	20,37	10K	3
16/08/2024	-1,21%	-0,23	18,77	18,77	18,77	18,77	2K	1
15/08/2024	22,90%	3,54	19,00	17,71	17,71	19,00	279K	32
14/08/2024	-3,38%	-0,54	15,46	15,46	15,46	15,46	2K	1
13/08/2024	-2,14%	-0,35	16,00	16,00	15,99	16,00	32K	5
12/08/2024	0,00%	0,00	16,35	16,35	16,35	16,35	2K	1
09/08/2024	-8,15%	-1,45	16,35	17,00	15,45	17,06	91K	24
07/08/2024	0,00%	0,00	17,80	17,80	17,80	17,80	2K	1
06/08/2024	-1,11%	-0,20	17,80	17,80	17,80	17,80	2K	1
02/08/2024	-0,55%	-0,10	18,00	18,00	18,00	18,00	2K	1
30/07/2024	-8,12%	-1,60	18,10	18,41	18,10	18,41	13K	7
26/07/2024	3,68%	0,70	19,70	18,08	18,08	19,70	47K	3
25/07/2024	-	-	19,00	19,00	19,00	19,00	4K	2

Date,Open,High,Low,Close,Volume
08-Jul-25,37.00,37.00,37.00,37.00,7400
03-Jul-25,37.00,37.00,37.00,37.00,7400
24-Jun-25,36.50,37.00,35.50,37.00,18100
23-Jun-25,37.70,37.70,37.00,37.00,14920
18-Jun-25,35.00,37.80,34.00,37.80,31220
17-Jun-25,35.50,37.84,35.00,37.75,28609
11-Jun-25,33.75,37.88,32.55,37.88,27979
03-Jun-25,36.38,38.49,36.38,36.50,11137
30-May-25,33.81,33.81,33.81,33.81,6762
28-May-25,35.90,35.90,35.90,35.90,3590
27-May-25,35.84,35.90,35.84,35.90,25108
26-May-25,35.95,35.95,35.95,35.95,7190
23-May-25,33.10,34.99,33.10,34.99,13807
22-May-25,33.05,33.05,33.00,33.00,36345
19-May-25,37.49,37.49,35.48,35.70,18156
16-May-25,35.00,36.00,32.55,32.55,120331
15-May-25,31.88,31.90,31.01,31.25,93497
14-May-25,31.51,31.51,30.50,30.50,15603
13-May-25,31.50,31.50,31.50,31.50,3150
12-May-25,31.20,31.50,31.07,31.50,12487
08-May-25,32.10,33.50,31.05,32.00,60871
07-May-25,32.51,32.51,31.00,32.00,19001
05-May-25,34.97,34.97,32.01,34.92,13685
30-Apr-25,34.98,34.99,34.98,34.99,13995
25-Apr-25,35.00,35.00,35.00,35.00,3500
24-Apr-25,34.80,35.00,34.00,34.00,27803
23-Apr-25,32.10,32.10,32.10,32.10,3210
17-Apr-25,34.77,34.77,34.77,34.77,13908
14-Apr-25,31.02,34.85,31.02,34.85,26712
11-Apr-25,31.00,34.78,31.00,34.72,16891
10-Apr-25,27.55,29.90,27.55,29.90,28545
09-Apr-25,28.88,29.90,28.88,29.90,5878
08-Apr-25,28.22,28.22,28.20,28.20,31031
07-Apr-25,29.00,30.50,27.70,28.07,17297
04-Apr-25,30.01,30.50,30.01,30.50,12053
03-Apr-25,33.50,34.00,33.50,34.00,6750
02-Apr-25,34.89,34.89,30.00,31.00,71111
01-Apr-25,32.70,34.89,32.70,34.89,43493
31-Mar-25,30.00,34.01,30.00,33.64,95416
28-Mar-25,26.57,30.00,26.57,30.00,8656
25-Mar-25,28.50,28.50,28.50,28.50,5700
24-Mar-25,25.01,28.12,25.01,28.12,18949
21-Mar-25,28.50,28.50,28.50,28.50,2850
20-Mar-25,28.00,28.50,27.00,28.50,127500
19-Mar-25,28.49,28.49,27.00,27.00,24449
18-Mar-25,27.10,27.30,27.10,27.30,29930
14-Mar-25,27.00,27.00,27.00,27.00,2700
13-Mar-25,24.60,24.60,24.60,24.60,4920
12-Mar-25,25.20,25.20,25.20,25.20,2520
11-Mar-25,26.98,26.98,26.98,26.98,67450
07-Mar-25,24.00,27.00,23.50,27.00,12280
06-Mar-25,24.50,24.50,24.50,24.50,2450
05-Mar-25,25.20,25.20,25.00,25.00,5020
28-Feb-25,25.50,25.50,25.50,25.50,2550
27-Feb-25,26.50,26.50,26.00,26.00,20850
20-Feb-25,27.50,27.50,27.50,27.50,2750
19-Feb-25,25.90,27.00,25.90,27.00,40010
18-Feb-25,25.00,27.00,24.03,25.90,90636
17-Feb-25,23.89,24.00,23.89,24.00,43137
14-Feb-25,23.45,23.90,23.45,23.90,18850
13-Feb-25,23.47,23.47,23.00,23.45,63320
10-Feb-25,22.50,23.90,22.50,23.90,4640
07-Feb-25,22.50,22.50,22.50,22.50,2250
03-Feb-25,23.99,23.99,23.97,23.97,4796
31-Jan-25,23.96,23.97,23.96,23.97,4793
30-Jan-25,21.85,23.96,21.01,22.00,120313
28-Jan-25,21.90,21.90,21.90,21.90,2190
27-Jan-25,21.90,21.90,21.90,21.90,2190
24-Jan-25,21.01,21.90,21.01,21.90,16897
17-Jan-25,21.90,21.90,21.90,21.90,8760
15-Jan-25,21.00,21.89,21.00,21.89,4289
14-Jan-25,21.02,21.73,20.82,20.82,149819
13-Jan-25,21.11,21.11,21.11,21.11,4222
10-Jan-25,21.01,22.00,21.01,21.11,6412
09-Jan-25,22.00,22.00,22.00,22.00,2200
08-Jan-25,22.00,22.00,22.00,22.00,2200
07-Jan-25,20.65,21.50,20.62,21.50,33451
06-Jan-25,23.00,23.00,23.00,23.00,2300
03-Jan-25,21.95,22.00,20.82,21.99,32876
30-Dec-24,21.90,21.90,21.90,21.90,2190
26-Dec-24,21.90,21.90,21.90,21.90,2190
19-Dec-24,20.30,20.61,20.30,20.61,8161
13-Dec-24,20.50,22.00,20.50,22.00,4250
09-Dec-24,22.23,22.23,22.23,22.23,2223
06-Dec-24,22.49,22.49,22.49,22.49,2249
05-Dec-24,20.20,22.47,20.20,22.47,20427
04-Dec-24,21.50,22.20,20.73,20.73,26143
27-Nov-24,20.92,20.92,20.12,20.12,70500
25-Nov-24,22.00,22.00,22.00,22.00,4400
21-Nov-24,21.00,22.00,21.00,22.00,13100
19-Nov-24,21.00,21.50,21.00,21.50,48800
18-Nov-24,19.20,23.79,19.20,21.50,95761
07-Nov-24,19.00,19.00,19.00,19.00,1900
04-Nov-24,19.39,19.39,19.39,19.39,1939
28-Oct-24,19.00,19.00,19.00,19.00,1900
25-Oct-24,19.00,19.00,19.00,19.00,1900
22-Oct-24,18.99,21.00,18.99,20.00,43799
21-Oct-24,18.99,18.99,18.60,18.60,156487
17-Oct-24,18.75,18.75,18.60,18.60,28005
16-Oct-24,18.80,19.60,18.75,19.00,26535
15-Oct-24,18.80,18.80,18.80,18.80,18800
14-Oct-24,18.81,18.81,18.80,18.80,15041
07-Oct-24,19.00,19.00,18.61,18.61,22561
04-Oct-24,19.00,19.00,19.00,19.00,38005
01-Oct-24,20.42,20.42,20.42,20.42,2042
27-Sep-24,19.00,19.00,19.00,19.00,7600
20-Sep-24,19.00,19.00,19.00,19.00,3800
16-Sep-24,20.00,20.00,20.00,20.00,2000
13-Sep-24,18.63,18.63,18.63,18.63,3726
09-Sep-24,19.50,19.50,18.63,18.63,11613
06-Sep-24,19.43,20.97,19.13,19.13,13605
04-Sep-24,19.00,20.98,19.00,20.98,99188
03-Sep-24,19.49,19.49,19.00,19.00,11479
30-Aug-24,19.50,19.50,19.50,19.50,1950
29-Aug-24,19.99,19.99,19.10,19.10,183553
28-Aug-24,20.99,20.99,20.99,20.99,2099
27-Aug-24,20.45,21.97,20.45,21.97,18766
26-Aug-24,18.60,20.45,18.60,20.45,11464
23-Aug-24,18.60,18.60,18.60,18.60,78120
22-Aug-24,18.60,18.60,18.60,18.60,1860
20-Aug-24,19.00,19.00,18.50,18.50,3750
19-Aug-24,20.37,20.37,19.99,20.00,10036
16-Aug-24,18.77,18.77,18.77,18.77,1877
15-Aug-24,17.71,19.00,17.71,19.00,279132
14-Aug-24,15.46,15.46,15.46,15.46,1546
13-Aug-24,16.00,16.00,15.99,16.00,31970
12-Aug-24,16.35,16.35,16.35,16.35,1635
09-Aug-24,17.00,17.06,15.45,16.35,91287
07-Aug-24,17.80,17.80,17.80,17.80,1780
06-Aug-24,17.80,17.80,17.80,17.80,1780
02-Aug-24,18.00,18.00,18.00,18.00,1800
30-Jul-24,18.41,18.41,18.10,18.10,12773
26-Jul-24,18.08,19.70,18.08,19.70,47170
25-Jul-24,19.00,19.00,19.00,19.00,3800

*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