ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CTKA4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/2020-7,43%-1,0212,7013,7212,3515,0093K50
28/05/2020-1,79%-0,2513,7213,9913,2015,99509K180
27/05/202056,97%5,0713,979,009,0014,98221K108
26/05/202020,27%1,508,908,508,499,0011K9
25/05/20200,68%0,057,407,407,407,407401
22/05/20200,00%0,007,357,357,357,357351
19/05/2020-3,03%-0,237,357,357,357,357351
18/05/20201,07%0,087,587,607,587,605K3
14/05/20202,88%0,217,507,507,507,507501
13/05/2020-4,95%-0,387,298,006,578,0025K33
12/05/2020-6,46%-0,537,677,677,677,672K2
08/05/2020-8,89%-0,808,208,208,208,207K2
07/05/20200,00%0,009,009,009,009,0092K2
05/05/20206,51%0,559,009,009,009,009K2
04/05/2020-6,11%-0,558,458,458,458,458451
30/04/2020-1,10%-0,109,009,159,009,156K4
29/04/20205,81%0,509,108,838,839,104K4
28/04/2020-12,69%-1,258,608,608,608,608601
24/04/202017,26%1,459,859,909,859,903K3
16/04/2020-13,40%-1,308,408,408,408,408401
09/04/20200,00%0,009,709,709,709,702K2
08/04/20205,43%0,509,709,509,509,705K5
07/04/20208,24%0,709,207,857,8510,0017K14
06/04/20207,59%0,608,508,508,508,508501
03/04/20204,64%0,357,907,557,557,903K4
02/04/20206,34%0,457,558,007,519,009K10
01/04/20209,23%0,607,107,007,007,101K2
31/03/2020-16,77%-1,316,507,756,508,003K3
26/03/2020-1,26%-0,107,817,857,817,8513K3
25/03/20200,13%0,017,917,917,917,912K2
24/03/2020-10,23%-0,907,907,997,907,996K3
20/03/202023,94%1,708,807,607,018,8032K11
19/03/2020-29,00%-2,907,107,107,107,103K4
16/03/20200,00%0,0010,0010,0010,0010,005K4
12/03/2020-16,67%-2,0010,0010,8910,0010,892K2
11/03/20200,00%0,0012,0012,0012,0012,004K2
10/03/20200,00%0,0012,0012,0012,0012,0028K5
09/03/2020-8,47%-1,1112,0012,5011,2512,5013K11
06/03/2020-1,06%-0,1413,1113,1113,1013,1113K5
05/03/2020-3,99%-0,5513,2513,2513,2513,251K1
04/03/2020-4,83%-0,7013,8013,8013,8013,801K1
03/03/2020-3,20%-0,4814,5014,9914,5014,994K3
02/03/2020-2,09%-0,3214,9814,9814,9814,981K1
27/02/20206,62%0,9515,3015,3015,3015,302K1
26/02/2020-7,89%-1,2314,3514,9614,3514,964K3
21/02/202012,49%1,7315,5813,8413,0815,5819K14
20/02/20209,83%1,2413,8513,6713,6715,98205K48
19/02/20200,16%0,0212,6112,6112,6112,996K5
18/02/2020-3,15%-0,4112,5913,0012,5913,0050K6
17/02/2020-1,52%-0,2013,0012,7212,7213,0051K8
14/02/2020-0,08%-0,0113,2012,7912,7913,5049K17
13/02/2020-4,48%-0,6213,2113,1813,1813,2132K9
11/02/2020-3,89%-0,5613,8313,5013,5013,8997K18
10/02/20202,79%0,3914,3914,3914,3814,3912K6
07/02/2020-6,67%-1,0014,0014,1014,0014,9739K13
05/02/20200,07%0,0115,0015,0015,0015,0032K2
04/02/20203,38%0,4914,9914,9814,9814,993K2
03/02/2020-3,33%-0,5014,5014,4914,4914,506K4
31/01/20200,00%0,0015,0015,0015,0015,0020K4
30/01/2020-6,19%-0,9915,0015,4014,1015,4015K5
29/01/2020-1,30%-0,2115,9915,3015,0015,9914K7
28/01/20200,00%0,0016,2016,2016,2016,202K1
24/01/20200,00%0,0016,2016,2016,2016,202K1
23/01/20200,00%0,0016,2016,1616,1616,2010K4
22/01/20200,00%0,0016,2016,2016,2016,203K1
21/01/2020-0,31%-0,0516,2016,2415,5016,2555K12
20/01/2020-4,13%-0,7016,2515,5515,5316,2560K30
17/01/2020-0,29%-0,0516,9517,0016,9517,0020K6
16/01/2020-0,76%-0,1317,0017,1316,1217,1325K9
15/01/2020-5,36%-0,9717,1318,9617,0019,54327K69
14/01/202016,77%2,6018,1015,5015,5020,85326K99
13/01/202015,67%2,1015,5014,2313,6015,50175K51
10/01/20208,06%1,0013,4012,4012,4013,4987K15
08/01/2020-2,36%-0,3012,4012,4012,4012,404K3
07/01/20200,79%0,1012,7012,6012,6012,7010K5
06/01/2020-1,56%-0,2012,6012,3012,3012,609K5
03/01/2020-0,78%-0,1012,8012,4112,4112,8518K5
30/12/2019-0,77%-0,1012,9012,5012,4012,9018K7
27/12/20190,31%0,0413,0013,0013,0013,003K2
26/12/20190,00%0,0012,9612,9612,7512,965K4
23/12/20190,00%0,0012,9612,5412,5212,965K4
20/12/20193,02%0,3812,9612,5012,2512,9614K7
19/12/2019-1,72%-0,2212,5812,7012,5212,9918K8
18/12/2019-1,54%-0,2012,8012,8012,8012,8018K4
17/12/2019-0,15%-0,0213,0013,0213,0013,0355K11
16/12/20198,50%1,0213,0212,6912,6913,2164K21
13/12/2019-2,44%-0,3012,0012,0112,0012,3047K22
12/12/2019-2,07%-0,2612,3012,3012,3012,309K1
11/12/2019-1,02%-0,1312,5612,3112,3112,5621K6
10/12/20195,05%0,6112,6912,5912,5912,7019K10
09/12/2019-4,88%-0,6212,0812,5012,0012,6022K10
06/12/20191,36%0,1712,7012,7012,7012,704K2
05/12/2019-2,11%-0,2712,5312,7012,5312,708K4
04/12/20194,92%0,6012,8012,8012,5012,809K7
03/12/2019-5,43%-0,7012,2012,2012,2012,202K2
02/12/20191,57%0,2012,9012,9012,9012,901K1
29/11/2019-1,55%-0,2012,7013,0012,7013,0023K7
28/11/20192,38%0,3012,9012,5512,5512,908K4
27/11/20190,80%0,1012,6012,7512,0013,1640K14
26/11/201911,61%1,3012,5011,0011,0012,5068K22
25/11/2019-6,67%-0,8011,2012,2010,9012,20193K58
22/11/2019-2,04%-0,2512,0012,2512,0012,2516K4
21/11/20190,00%0,0012,2512,2512,2512,2534K13
19/11/2019-2,00%-0,2512,2512,2512,2512,254K2
14/11/2019-3,85%-0,5012,5013,0512,5013,05107K19
13/11/2019-0,76%-0,1013,0013,1013,0013,1044K7
12/11/2019-6,43%-0,9013,1013,5213,1013,5218K6
11/11/20192,12%0,2914,0014,0114,0014,0121K5
08/11/2019-1,37%-0,1913,7113,7113,7113,711K1
07/11/2019-1,42%-0,2013,9013,7513,7513,9035K9
06/11/20190,00%0,0014,1014,1014,1014,101K1
05/11/2019-0,77%-0,1114,1014,1014,1014,101K1
04/11/2019-1,80%-0,2614,2114,0513,9014,2170K23
01/11/2019-0,48%-0,0714,4714,0214,0214,4819K9
31/10/20192,32%0,3314,5415,3014,2115,9972K29
30/10/2019-6,20%-0,9414,2114,6114,1014,6149K17
29/10/20191,00%0,1515,1514,5013,6215,1543K11
28/10/20199,09%1,2515,0014,5914,3015,65162K42
25/10/2019-9,18%-1,3913,7514,5013,6014,60131K44
24/10/2019-10,89%-1,8515,1417,4814,8017,48603K156
23/10/201930,99%4,0216,9913,8613,8616,99696K193
22/10/20198,90%1,0612,9711,9111,9112,9765K15
21/10/20190,51%0,0611,9111,9011,9012,0094K22
18/10/20196,76%0,7511,8511,1111,1111,8513K6
17/10/2019-7,42%-0,8911,1011,1011,1011,106K2
16/10/20192,57%0,3011,9911,9911,9911,994K2
15/10/2019-0,76%-0,0911,6911,7811,6812,0078K13
14/10/2019-0,17%-0,0211,7811,7811,7811,7812K3
11/10/20191,99%0,2311,8011,7911,7911,807K5
10/10/2019-7,44%-0,9311,5711,5711,5711,577K5
08/10/20190,00%0,0012,5012,5012,5012,5019K3
07/10/20190,00%0,0012,5012,2012,2012,509K6
04/10/20191,21%0,1512,5012,3512,3512,5012K2
03/10/2019--12,3512,2412,2412,3517K4


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br