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
01/12/2023	10,53%	2,00	21,00	19,00	19,00	21,00	39K	7
28/11/2023	5,56%	1,00	19,00	19,99	19,00	19,99	11K	4
27/11/2023	-12,15%	-2,49	18,00	17,31	17,31	18,00	22K	8
21/11/2023	2,45%	0,49	20,49	19,00	19,00	20,49	12K	3
20/11/2023	2,62%	0,51	20,00	19,27	19,00	20,45	87K	16
17/11/2023	8,22%	1,48	19,49	17,79	17,79	20,00	140K	21
16/11/2023	20,07%	3,01	18,01	15,00	15,00	19,50	49K	15
14/11/2023	0,00%	0,00	15,00	15,00	15,00	15,00	9K	5
13/11/2023	-0,73%	-0,11	15,00	15,00	15,00	15,00	2K	1
10/11/2023	0,00%	0,00	15,11	15,11	15,11	15,11	2K	1
08/11/2023	-8,42%	-1,39	15,11	15,71	14,86	16,00	14K	8

07/11/2023	0,00%	0,00	16,50	16,49	16,49	16,50	3K	2
06/11/2023	-5,71%	-1,00	16,50	15,01	15,01	16,50	5K	3
03/11/2023	8,70%	1,40	17,50	17,50	17,50	17,50	4K	2
31/10/2023	-5,35%	-0,91	16,10	18,09	16,10	19,74	40K	14
27/10/2023	10,45%	1,61	17,01	15,42	15,42	19,17	70K	19
26/10/2023	14,07%	1,90	15,40	15,37	15,37	15,40	3K	2
24/10/2023	11,57%	1,40	13,50	12,10	12,10	13,50	5K	3
23/10/2023	-3,20%	-0,40	12,10	12,10	12,10	12,10	1K	1
20/10/2023	-10,71%	-1,50	12,50	13,43	12,50	13,43	5K	3
10/10/2023	0,00%	0,00	14,00	14,00	14,00	14,00	1K	1
06/10/2023	-9,50%	-1,47	14,00	14,00	14,00	14,00	6K	2
27/09/2023	1,78%	0,27	15,47	15,19	15,18	15,47	6K	4
26/09/2023	4,40%	0,64	15,20	14,44	14,44	15,20	19K	10
25/09/2023	0,00%	0,00	14,56	14,56	14,56	14,56	3K	1
22/09/2023	2,18%	0,31	14,56	14,24	14,24	14,56	9K	5
21/09/2023	0,28%	0,04	14,25	14,21	14,21	14,25	10K	4
20/09/2023	5,65%	0,76	14,21	13,44	13,18	14,35	34K	16
19/09/2023	21,06%	2,34	13,45	13,31	13,31	13,45	122K	17
15/09/2023	-2,54%	-0,29	11,11	11,40	11,06	11,40	4K	3
14/09/2023	-0,18%	-0,02	11,40	11,40	11,40	11,40	2K	2
13/09/2023	1,51%	0,17	11,42	11,25	11,25	11,42	10K	5
12/09/2023	1,44%	0,16	11,25	11,26	11,22	11,26	3K	3
11/09/2023	-3,73%	-0,43	11,09	11,56	11,09	11,56	16K	6
06/09/2023	-13,71%	-1,83	11,52	11,79	11,52	12,29	17K	13
28/08/2023	6,80%	0,85	13,35	12,50	12,50	14,45	18K	12
25/08/2023	-8,09%	-1,10	12,50	12,01	12,01	12,50	4K	3
23/08/2023	7,09%	0,90	13,60	12,60	12,60	14,70	19K	9
22/08/2023	5,83%	0,70	12,70	12,00	11,52	12,70	5K	4
21/08/2023	-5,81%	-0,74	12,00	12,01	11,50	12,01	14K	5
18/08/2023	-3,48%	-0,46	12,74	12,41	12,00	12,74	17K	8
17/08/2023	-11,82%	-1,77	13,20	14,50	13,20	14,50	3K	2
16/08/2023	10,07%	1,37	14,97	13,00	13,00	14,97	4K	3
15/08/2023	4,86%	0,63	13,60	12,97	12,97	13,60	4K	3
14/08/2023	6,57%	0,80	12,97	12,16	11,22	12,97	43K	11
11/08/2023	21,34%	2,14	12,17	10,99	10,99	12,17	31K	19
10/08/2023	-4,48%	-0,47	10,03	10,03	10,02	10,03	3K	3
09/08/2023	0,00%	0,00	10,50	10,51	10,50	10,51	5K	3
07/08/2023	-9,09%	-1,05	10,50	10,62	10,50	10,62	4K	4
04/08/2023	5,96%	0,65	11,55	11,55	11,55	11,55	1K	1
03/08/2023	0,28%	0,03	10,90	10,87	10,87	10,90	3K	3
01/08/2023	-1,18%	-0,13	10,87	10,87	10,87	10,87	1K	1
27/07/2023	0,00%	0,00	11,00	11,00	11,00	11,00	2K	2
26/07/2023	7,63%	0,78	11,00	10,23	10,20	11,00	17K	9
25/07/2023	0,89%	0,09	10,22	10,20	10,20	10,22	3K	2
21/07/2023	-4,34%	-0,46	10,13	10,23	10,11	10,23	29K	18
17/07/2023	-3,73%	-0,41	10,59	10,11	10,11	10,60	10K	7
14/07/2023	0,00%	0,00	11,00	10,34	10,33	11,00	9K	7
13/07/2023	-3,51%	-0,40	11,00	11,01	11,00	11,40	41K	7
12/07/2023	7,45%	0,79	11,40	10,70	10,70	11,40	21K	8
11/07/2023	3,01%	0,31	10,61	10,30	10,30	11,00	17K	11
10/07/2023	1,98%	0,20	10,30	10,00	10,00	10,70	8K	7
07/07/2023	6,09%	0,58	10,10	9,63	9,63	10,10	2K	2
03/07/2023	-3,74%	-0,37	9,52	9,52	9,52	9,52	952	1
30/06/2023	4,11%	0,39	9,89	10,68	9,81	10,68	8K	7
28/06/2023	-1,55%	-0,15	9,50	9,60	9,50	9,60	10K	3
27/06/2023	-3,50%	-0,35	9,65	9,63	9,62	9,65	5K	3
26/06/2023	0,00%	0,00	10,00	10,00	10,00	10,00	2K	1
21/06/2023	0,00%	0,00	10,00	10,00	10,00	10,00	4K	1
20/06/2023	-0,50%	-0,05	10,00	10,02	10,00	10,02	19K	8
19/06/2023	-5,63%	-0,60	10,05	10,50	10,02	10,50	18K	10
15/06/2023	0,47%	0,05	10,65	10,66	10,61	10,66	9K	7
13/06/2023	-7,83%	-0,90	10,60	10,60	10,60	10,60	1K	1
12/06/2023	2,68%	0,30	11,50	11,49	11,49	11,50	2K	2
09/06/2023	0,00%	0,00	11,20	11,20	11,20	11,20	3K	2
07/06/2023	6,67%	0,70	11,20	10,95	10,95	11,20	8K	5
06/06/2023	0,00%	0,00	10,50	10,50	10,50	10,50	4K	4
02/06/2023	0,00%	0,00	10,50	10,50	10,50	10,50	6K	2
01/06/2023	-4,55%	-0,50	10,50	10,59	10,50	10,59	5K	3
31/05/2023	-4,35%	-0,50	11,00	11,92	11,00	11,93	6K	5
29/05/2023	0,00%	0,00	11,50	11,49	11,49	11,90	7K	6
26/05/2023	11,11%	1,15	11,50	11,16	10,13	11,50	17K	10
25/05/2023	6,37%	0,62	10,35	9,96	9,50	10,35	21K	13
24/05/2023	0,10%	0,01	9,73	9,73	9,73	9,73	3K	1
23/05/2023	9,21%	0,82	9,72	9,50	9,50	9,72	4K	3
19/05/2023	-1,11%	-0,10	8,90	9,05	8,90	9,64	6K	4
18/05/2023	9,09%	0,75	9,00	8,69	8,69	9,50	23K	17
17/05/2023	-1,90%	-0,16	8,25	8,69	7,71	8,69	21K	17
16/05/2023	15,36%	1,12	8,41	7,72	7,72	8,79	38K	30
15/05/2023	0,00%	0,00	7,29	7,29	7,29	7,29	729	1
12/05/2023	-6,66%	-0,52	7,29	7,23	6,91	7,32	12K	13
11/05/2023	6,69%	0,49	7,81	7,30	7,30	7,81	2K	2
10/05/2023	4,57%	0,32	7,32	7,55	7,32	7,99	13K	8
08/05/2023	-12,39%	-0,99	7,00	7,00	7,00	7,00	700	1
02/05/2023	17,50%	1,19	7,99	7,20	7,20	7,99	2K	2
26/04/2023	-9,33%	-0,70	6,80	7,10	6,80	7,10	6K	5
25/04/2023	0,00%	0,00	7,50	7,76	7,50	8,65	18K	14
24/04/2023	10,29%	0,70	7,50	6,80	6,30	7,50	16K	17
19/04/2023	9,50%	0,59	6,80	6,80	6,80	6,80	2K	2
18/04/2023	-10,00%	-0,69	6,21	6,65	6,20	6,65	3K	5
14/04/2023	-10,39%	-0,80	6,90	6,90	6,90	6,90	690	1
13/04/2023	10,00%	0,70	7,70	7,45	7,45	7,70	2K	2
12/04/2023	-1,41%	-0,10	7,00	7,00	7,00	7,00	1K	1
11/04/2023	1,57%	0,11	7,10	7,10	7,10	7,10	1K	1
06/04/2023	-1,55%	-0,11	6,99	6,99	6,99	6,99	699	1
31/03/2023	1,43%	0,10	7,10	7,00	7,00	7,10	6K	3
29/03/2023	8,19%	0,53	7,00	7,00	7,00	7,00	700	1
28/03/2023	-2,85%	-0,19	6,47	6,49	6,47	6,49	3K	2
23/03/2023	-8,39%	-0,61	6,66	6,68	6,66	6,68	2K	2
22/03/2023	-7,39%	-0,58	7,27	7,27	7,27	7,27	2K	1
21/03/2023	0,64%	0,05	7,85	7,85	7,85	7,85	5K	2
07/03/2023	11,75%	0,82	7,80	7,18	7,18	7,80	4K	5
06/03/2023	-0,57%	-0,04	6,98	7,08	6,98	7,08	2K	3
02/03/2023	-10,57%	-0,83	7,02	7,66	7,02	7,66	3K	4
01/03/2023	-1,88%	-0,15	7,85	7,85	7,85	7,85	2K	1
27/02/2023	-1,36%	-0,11	8,00	8,06	8,00	8,06	6K	2
16/02/2023	-5,70%	-0,49	8,11	8,21	8,11	8,21	3K	3
14/02/2023	-7,82%	-0,73	8,60	8,65	8,60	8,65	2K	2
10/02/2023	3,67%	0,33	9,33	9,33	9,33	9,33	933	1
09/02/2023	5,88%	0,50	9,00	9,00	9,00	9,00	900	1
06/02/2023	0,00%	0,00	8,50	8,50	8,50	8,50	850	1
03/02/2023	-1,28%	-0,11	8,50	8,50	8,50	8,50	850	1
31/01/2023	-9,08%	-0,86	8,61	8,76	8,61	8,76	2K	2
26/01/2023	9,86%	0,85	9,47	8,21	8,21	9,47	3K	3
25/01/2023	-4,33%	-0,39	8,62	8,64	8,62	8,64	4K	4
24/01/2023	-9,90%	-0,99	9,01	9,11	9,01	9,11	6K	5
23/01/2023	5,82%	0,55	10,00	10,00	10,00	10,00	1000	1
20/01/2023	5,00%	0,45	9,45	9,00	9,00	9,45	2K	2
18/01/2023	-1,32%	-0,12	9,00	8,80	8,20	9,00	34K	32
17/01/2023	-8,80%	-0,88	9,12	9,00	9,00	9,12	3K	3
13/01/2023	17,65%	1,50	10,00	9,40	9,40	10,00	5K	5
12/01/2023	-6,59%	-0,60	8,50	9,10	8,49	9,10	5K	4
10/01/2023	0,00%	0,00	9,10	9,10	9,10	9,10	2K	2
09/01/2023	-	-	9,10	9,41	9,10	9,41	4K	3

Date,Open,High,Low,Close,Volume
01-Dec-23,19.00,21.00,19.00,21.00,38638
28-Nov-23,19.99,19.99,19.00,19.00,11499
27-Nov-23,17.31,18.00,17.31,18.00,21531
21-Nov-23,19.00,20.49,19.00,20.49,11643
20-Nov-23,19.27,20.45,19.00,20.00,86803
17-Nov-23,17.79,20.00,17.79,19.49,139752
16-Nov-23,15.00,19.50,15.00,18.01,48701
14-Nov-23,15.00,15.00,15.00,15.00,9000
13-Nov-23,15.00,15.00,15.00,15.00,1500
10-Nov-23,15.11,15.11,15.11,15.11,1511
08-Nov-23,15.71,16.00,14.86,15.11,13785
07-Nov-23,16.49,16.50,16.49,16.50,3299
06-Nov-23,15.01,16.50,15.01,16.50,4801
03-Nov-23,17.50,17.50,17.50,17.50,3500
31-Oct-23,18.09,19.74,16.10,16.10,39982
27-Oct-23,15.42,19.17,15.42,17.01,70387
26-Oct-23,15.37,15.40,15.37,15.40,3077
24-Oct-23,12.10,13.50,12.10,13.50,4980
23-Oct-23,12.10,12.10,12.10,12.10,1210
20-Oct-23,13.43,13.43,12.50,12.50,5193
10-Oct-23,14.00,14.00,14.00,14.00,1400
06-Oct-23,14.00,14.00,14.00,14.00,5600
27-Sep-23,15.19,15.47,15.18,15.47,6107
26-Sep-23,14.44,15.20,14.44,15.20,19052
25-Sep-23,14.56,14.56,14.56,14.56,2912
22-Sep-23,14.24,14.56,14.24,14.56,8624
21-Sep-23,14.21,14.25,14.21,14.25,9962
20-Sep-23,13.44,14.35,13.18,14.21,33678
19-Sep-23,13.31,13.45,13.31,13.45,122153
15-Sep-23,11.40,11.40,11.06,11.11,4497
14-Sep-23,11.40,11.40,11.40,11.40,2280
13-Sep-23,11.25,11.42,11.25,11.42,10261
12-Sep-23,11.26,11.26,11.22,11.25,3373
11-Sep-23,11.56,11.56,11.09,11.09,15933
06-Sep-23,11.79,12.29,11.52,11.52,16620
28-Aug-23,12.50,14.45,12.50,13.35,17867
25-Aug-23,12.01,12.50,12.01,12.50,3701
23-Aug-23,12.60,14.70,12.60,13.60,18578
22-Aug-23,12.00,12.70,11.52,12.70,4808
21-Aug-23,12.01,12.01,11.50,12.00,14301
18-Aug-23,12.41,12.74,12.00,12.74,17206
17-Aug-23,14.50,14.50,13.20,13.20,2770
16-Aug-23,13.00,14.97,13.00,14.97,4196
15-Aug-23,12.97,13.60,12.97,13.60,3955
14-Aug-23,12.16,12.97,11.22,12.97,42632
11-Aug-23,10.99,12.17,10.99,12.17,30769
10-Aug-23,10.03,10.03,10.02,10.03,3008
09-Aug-23,10.51,10.51,10.50,10.50,5251
07-Aug-23,10.62,10.62,10.50,10.50,4223
04-Aug-23,11.55,11.55,11.55,11.55,1155
03-Aug-23,10.87,10.90,10.87,10.90,3267
01-Aug-23,10.87,10.87,10.87,10.87,1087
27-Jul-23,11.00,11.00,11.00,11.00,2200
26-Jul-23,10.23,11.00,10.20,11.00,16511
25-Jul-23,10.20,10.22,10.20,10.22,3062
21-Jul-23,10.23,10.23,10.11,10.13,29467
17-Jul-23,10.11,10.60,10.11,10.59,10354
14-Jul-23,10.34,11.00,10.33,11.00,8533
13-Jul-23,11.01,11.40,11.00,11.00,41053
12-Jul-23,10.70,11.40,10.70,11.40,21177
11-Jul-23,10.30,11.00,10.30,10.61,17082
10-Jul-23,10.00,10.70,10.00,10.30,8324
07-Jul-23,9.63,10.10,9.63,10.10,1973
03-Jul-23,9.52,9.52,9.52,9.52,952
30-Jun-23,10.68,10.68,9.81,9.89,8115
28-Jun-23,9.60,9.60,9.50,9.50,10494
27-Jun-23,9.63,9.65,9.62,9.65,4814
26-Jun-23,10.00,10.00,10.00,10.00,2000
21-Jun-23,10.00,10.00,10.00,10.00,4000
20-Jun-23,10.02,10.02,10.00,10.00,19010
19-Jun-23,10.50,10.50,10.02,10.05,18442
15-Jun-23,10.66,10.66,10.61,10.65,8505
13-Jun-23,10.60,10.60,10.60,10.60,1060
12-Jun-23,11.49,11.50,11.49,11.50,2299
09-Jun-23,11.20,11.20,11.20,11.20,3360
07-Jun-23,10.95,11.20,10.95,11.20,7726
06-Jun-23,10.50,10.50,10.50,10.50,4200
02-Jun-23,10.50,10.50,10.50,10.50,6300
01-Jun-23,10.59,10.59,10.50,10.50,5259
31-May-23,11.92,11.93,11.00,11.00,5686
29-May-23,11.49,11.90,11.49,11.50,6978
26-May-23,11.16,11.50,10.13,11.50,17499
25-May-23,9.96,10.35,9.50,10.35,21047
24-May-23,9.73,9.73,9.73,9.73,2919
23-May-23,9.50,9.72,9.50,9.72,3854
19-May-23,9.05,9.64,8.90,8.90,5518
18-May-23,8.69,9.50,8.69,9.00,23435
17-May-23,8.69,8.69,7.71,8.25,21210
16-May-23,7.72,8.79,7.72,8.41,38455
15-May-23,7.29,7.29,7.29,7.29,729
12-May-23,7.23,7.32,6.91,7.29,12184
11-May-23,7.30,7.81,7.30,7.81,1511
10-May-23,7.55,7.99,7.32,7.32,13351
08-May-23,7.00,7.00,7.00,7.00,700
02-May-23,7.20,7.99,7.20,7.99,1519
26-Apr-23,7.10,7.10,6.80,6.80,5590
25-Apr-23,7.76,8.65,7.50,7.50,18067
24-Apr-23,6.80,7.50,6.30,7.50,15519
19-Apr-23,6.80,6.80,6.80,6.80,2040
18-Apr-23,6.65,6.65,6.20,6.21,3211
14-Apr-23,6.90,6.90,6.90,6.90,690
13-Apr-23,7.45,7.70,7.45,7.70,2260
12-Apr-23,7.00,7.00,7.00,7.00,1400
11-Apr-23,7.10,7.10,7.10,7.10,1420
06-Apr-23,6.99,6.99,6.99,6.99,699
31-Mar-23,7.00,7.10,7.00,7.10,5650
29-Mar-23,7.00,7.00,7.00,7.00,700
28-Mar-23,6.49,6.49,6.47,6.47,2590
23-Mar-23,6.68,6.68,6.66,6.66,2002
22-Mar-23,7.27,7.27,7.27,7.27,2181
21-Mar-23,7.85,7.85,7.85,7.85,5495
07-Mar-23,7.18,7.80,7.18,7.80,3823
06-Mar-23,7.08,7.08,6.98,6.98,2113
02-Mar-23,7.66,7.66,7.02,7.02,2923
01-Mar-23,7.85,7.85,7.85,7.85,1570
27-Feb-23,8.06,8.06,8.00,8.00,6430
16-Feb-23,8.21,8.21,8.11,8.11,3272
14-Feb-23,8.65,8.65,8.60,8.60,1725
10-Feb-23,9.33,9.33,9.33,9.33,933
09-Feb-23,9.00,9.00,9.00,9.00,900
06-Feb-23,8.50,8.50,8.50,8.50,850
03-Feb-23,8.50,8.50,8.50,8.50,850
31-Jan-23,8.76,8.76,8.61,8.61,1737
26-Jan-23,8.21,9.47,8.21,9.47,2653
25-Jan-23,8.64,8.64,8.62,8.62,4313
24-Jan-23,9.11,9.11,9.01,9.01,6357
23-Jan-23,10.00,10.00,10.00,10.00,1000
20-Jan-23,9.00,9.45,9.00,9.45,1845
18-Jan-23,8.80,9.00,8.20,9.00,34295
17-Jan-23,9.00,9.12,9.00,9.12,2712
13-Jan-23,9.40,10.00,9.40,10.00,4760
12-Jan-23,9.10,9.10,8.49,8.50,5219
10-Jan-23,9.10,9.10,9.10,9.10,1820
09-Jan-23,9.41,9.41,9.10,9.10,3673

*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