Cotação atual, histórico e gráfico do papel: CTKA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | 5,00% | 0,50 | 10,50 | 9,90 | 9,90 | 10,50 | 43K | 17 |
| 16/08/2019 | -2,91% | -0,30 | 10,00 | 10,29 | 10,00 | 10,29 | 64K | 15 |
| 15/08/2019 | -4,10% | -0,44 | 10,30 | 10,81 | 10,20 | 10,81 | 25K | 14 |
| 14/08/2019 | -10,05% | -1,20 | 10,74 | 11,94 | 10,74 | 11,95 | 47K | 22 |
| 13/08/2019 | 15,92% | 1,64 | 11,94 | 10,30 | 10,30 | 11,96 | 152K | 53 |
| 12/08/2019 | -0,58% | -0,06 | 10,30 | 10,30 | 9,60 | 10,30 | 58K | 27 |
| 09/08/2019 | 1,07% | 0,11 | 10,36 | 10,25 | 10,20 | 10,53 | 34K | 18 |
| 08/08/2019 | -0,10% | -0,01 | 10,25 | 10,15 | 10,12 | 10,50 | 38K | 18 |
| 07/08/2019 | 0,39% | 0,04 | 10,26 | 10,24 | 10,24 | 10,89 | 32K | 19 |
| 06/08/2019 | -4,84% | -0,52 | 10,22 | 10,50 | 10,21 | 10,60 | 59K | 30 |
| 05/08/2019 | -3,24% | -0,36 | 10,74 | 10,86 | 10,22 | 11,10 | 114K | 41 |
| 02/08/2019 | -2,63% | -0,30 | 11,10 | 11,00 | 10,70 | 11,10 | 80K | 37 |
| 01/08/2019 | -0,87% | -0,10 | 11,40 | 11,50 | 10,80 | 12,00 | 101K | 46 |
| 31/07/2019 | 5,60% | 0,61 | 11,50 | 12,40 | 11,15 | 12,40 | 126K | 73 |
| 30/07/2019 | -8,49% | -1,01 | 10,89 | 12,29 | 10,20 | 12,29 | 321K | 142 |
| 29/07/2019 | -9,85% | -1,30 | 11,90 | 14,00 | 11,50 | 15,32 | 734K | 237 |
| 26/07/2019 | 38,80% | 3,69 | 13,20 | 9,90 | 9,90 | 13,20 | 508K | 158 |
| 25/07/2019 | 4,51% | 0,41 | 9,51 | 9,10 | 8,80 | 10,98 | 215K | 79 |
| 24/07/2019 | 15,92% | 1,25 | 9,10 | 8,02 | 7,91 | 9,10 | 394K | 103 |
| 23/07/2019 | 2,75% | 0,21 | 7,85 | 7,81 | 7,81 | 8,15 | 121K | 39 |
| 22/07/2019 | 0,79% | 0,06 | 7,64 | 7,75 | 7,64 | 7,77 | 29K | 13 |
| 19/07/2019 | 1,07% | 0,08 | 7,58 | 7,40 | 7,39 | 7,58 | 10K | 7 |
| 18/07/2019 | -3,23% | -0,25 | 7,50 | 8,13 | 7,50 | 8,13 | 76K | 37 |
| 17/07/2019 | 2,51% | 0,19 | 7,75 | 7,53 | 7,53 | 7,76 | 37K | 15 |
| 16/07/2019 | 1,20% | 0,09 | 7,56 | 7,27 | 7,27 | 8,13 | 84K | 47 |
| 15/07/2019 | 6,87% | 0,48 | 7,47 | 7,00 | 6,91 | 7,50 | 56K | 28 |
| 12/07/2019 | -1,55% | -0,11 | 6,99 | 7,10 | 6,50 | 7,10 | 178K | 88 |
| 11/07/2019 | -5,96% | -0,45 | 7,10 | 7,69 | 6,99 | 7,69 | 198K | 66 |
| 10/07/2019 | -3,58% | -0,28 | 7,55 | 8,50 | 7,45 | 8,70 | 369K | 127 |
| 08/07/2019 | 13,48% | 0,93 | 7,83 | 6,80 | 6,80 | 9,00 | 882K | 263 |
| 05/07/2019 | -3,09% | -0,22 | 6,90 | 7,24 | 6,80 | 7,24 | 209K | 73 |
| 04/07/2019 | 4,55% | 0,31 | 7,12 | 6,70 | 6,43 | 7,36 | 591K | 204 |
| 03/07/2019 | -12,69% | -0,99 | 6,81 | 6,98 | 6,30 | 7,30 | 1M | 424 |
| 02/07/2019 | 37,81% | 2,14 | 7,80 | 6,54 | 6,50 | 8,29 | 2M | 715 |
| 01/07/2019 | 38,05% | 1,56 | 5,66 | 4,30 | 4,30 | 6,10 | 1M | 464 |
| 28/06/2019 | -4,65% | -0,20 | 4,10 | 4,61 | 3,80 | 4,64 | 382K | 205 |
| 27/06/2019 | 21,13% | 0,75 | 4,30 | 3,58 | 3,42 | 4,30 | 262K | 130 |
| 26/06/2019 | 8,23% | 0,27 | 3,55 | 3,26 | 3,14 | 3,59 | 67K | 68 |
| 25/06/2019 | -1,20% | -0,04 | 3,28 | 3,25 | 3,25 | 3,28 | 10K | 3 |
| 24/06/2019 | 0,91% | 0,03 | 3,32 | 3,25 | 3,19 | 3,33 | 36K | 22 |
| 21/06/2019 | 3,46% | 0,11 | 3,29 | 3,26 | 3,26 | 3,29 | 10K | 5 |
| 19/06/2019 | -1,24% | -0,04 | 3,18 | 3,22 | 3,11 | 3,22 | 21K | 23 |
| 18/06/2019 | 1,58% | 0,05 | 3,22 | 3,22 | 3,17 | 3,30 | 11K | 14 |
| 17/06/2019 | -2,16% | -0,07 | 3,17 | 3,20 | 3,17 | 3,23 | 9K | 8 |
| 13/06/2019 | 0,31% | 0,01 | 3,24 | 3,24 | 3,24 | 3,24 | 324 | 1 |
| 12/06/2019 | -0,62% | -0,02 | 3,23 | 3,17 | 3,17 | 3,24 | 3K | 5 |
| 11/06/2019 | 3,17% | 0,10 | 3,25 | 3,20 | 3,20 | 3,25 | 4K | 5 |
| 10/06/2019 | -3,08% | -0,10 | 3,15 | 3,10 | 3,09 | 3,15 | 64K | 29 |
| 07/06/2019 | 4,84% | 0,15 | 3,25 | 3,27 | 3,25 | 3,27 | 2K | 3 |
| 06/06/2019 | 0,98% | 0,03 | 3,10 | 3,16 | 3,10 | 3,24 | 10K | 14 |
| 05/06/2019 | -1,60% | -0,05 | 3,07 | 3,10 | 3,07 | 3,10 | 1K | 2 |
| 04/06/2019 | -1,89% | -0,06 | 3,12 | 3,27 | 3,12 | 3,27 | 639 | 2 |
| 03/06/2019 | -0,31% | -0,01 | 3,18 | 3,34 | 3,10 | 3,34 | 39K | 21 |
| 31/05/2019 | -1,54% | -0,05 | 3,19 | 3,10 | 3,05 | 3,37 | 51K | 19 |
| 30/05/2019 | 2,86% | 0,09 | 3,24 | 3,25 | 3,05 | 3,43 | 55K | 37 |
| 29/05/2019 | 4,30% | 0,13 | 3,15 | 3,14 | 3,14 | 3,20 | 5K | 8 |
| 28/05/2019 | 0,00% | 0,00 | 3,02 | 3,12 | 3,02 | 3,24 | 10K | 14 |
| 27/05/2019 | -4,13% | -0,13 | 3,02 | 3,06 | 3,02 | 3,09 | 6K | 15 |
| 23/05/2019 | 0,96% | 0,03 | 3,15 | 2,98 | 2,97 | 3,25 | 5K | 12 |
| 22/05/2019 | -6,02% | -0,20 | 3,12 | 3,15 | 3,05 | 3,16 | 16K | 18 |
| 21/05/2019 | 0,61% | 0,02 | 3,32 | 3,20 | 3,19 | 3,32 | 2K | 3 |
| 17/05/2019 | -1,20% | -0,04 | 3,30 | 3,06 | 3,06 | 3,30 | 2K | 5 |
| 16/05/2019 | 2,14% | 0,07 | 3,34 | 3,28 | 3,01 | 3,35 | 12K | 11 |
| 15/05/2019 | 1,24% | 0,04 | 3,27 | 3,30 | 3,12 | 3,36 | 3K | 9 |
| 14/05/2019 | 4,19% | 0,13 | 3,23 | 2,93 | 2,93 | 3,23 | 20K | 29 |
| 13/05/2019 | -3,12% | -0,10 | 3,10 | 3,26 | 3,10 | 3,26 | 3K | 5 |
| 10/05/2019 | -1,54% | -0,05 | 3,20 | 3,20 | 3,20 | 3,20 | 2K | 1 |
| 09/05/2019 | 4,50% | 0,14 | 3,25 | 3,11 | 3,11 | 3,25 | 961 | 3 |
| 03/05/2019 | 1,97% | 0,06 | 3,11 | 3,11 | 3,11 | 3,33 | 7K | 11 |
| 02/05/2019 | -0,33% | -0,01 | 3,05 | 3,25 | 3,05 | 3,25 | 5K | 8 |
| 30/04/2019 | 0,33% | 0,01 | 3,06 | 3,06 | 3,06 | 3,06 | 2K | 1 |
| 29/04/2019 | -7,29% | -0,24 | 3,05 | 3,10 | 3,02 | 3,10 | 9K | 5 |
| 26/04/2019 | -0,30% | -0,01 | 3,29 | 3,30 | 3,29 | 3,30 | 10K | 2 |
| 23/04/2019 | 0,00% | 0,00 | 3,30 | 3,26 | 3,25 | 3,30 | 2K | 4 |
| 22/04/2019 | 0,00% | 0,00 | 3,30 | 3,11 | 3,11 | 3,30 | 7K | 6 |
| 18/04/2019 | -5,71% | -0,20 | 3,30 | 3,40 | 3,30 | 3,45 | 12K | 10 |
| 17/04/2019 | 0,00% | 0,00 | 3,50 | 3,57 | 3,30 | 3,57 | 29K | 11 |
| 16/04/2019 | -1,69% | -0,06 | 3,50 | 3,50 | 3,50 | 3,57 | 32K | 7 |
| 15/04/2019 | 2,30% | 0,08 | 3,56 | 3,56 | 3,56 | 3,57 | 1K | 3 |
| 12/04/2019 | 5,14% | 0,17 | 3,48 | 3,38 | 3,31 | 3,60 | 9K | 11 |
| 11/04/2019 | -6,76% | -0,24 | 3,31 | 3,35 | 3,11 | 3,45 | 18K | 17 |
| 10/04/2019 | -1,39% | -0,05 | 3,55 | 3,60 | 3,55 | 3,60 | 1K | 3 |
| 09/04/2019 | 0,84% | 0,03 | 3,60 | 3,60 | 3,60 | 3,60 | 360 | 1 |
| 08/04/2019 | 3,48% | 0,12 | 3,57 | 3,45 | 3,45 | 3,60 | 2K | 5 |
| 05/04/2019 | 10,22% | 0,32 | 3,45 | 3,24 | 3,17 | 3,45 | 9K | 7 |
| 04/04/2019 | -1,26% | -0,04 | 3,13 | 3,15 | 3,02 | 3,39 | 80K | 65 |
| 03/04/2019 | -5,37% | -0,18 | 3,17 | 3,44 | 3,15 | 3,44 | 73K | 44 |
| 02/04/2019 | 3,40% | 0,11 | 3,35 | 3,27 | 3,17 | 3,38 | 29K | 35 |
| 01/04/2019 | -1,82% | -0,06 | 3,24 | 3,30 | 3,23 | 3,30 | 17K | 29 |
| 29/03/2019 | -0,60% | -0,02 | 3,30 | 3,48 | 3,30 | 3,60 | 9K | 11 |
| 28/03/2019 | 0,00% | 0,00 | 3,32 | 3,48 | 3,32 | 3,48 | 5K | 7 |
| 27/03/2019 | -6,74% | -0,24 | 3,32 | 3,46 | 3,30 | 3,46 | 38K | 19 |
| 26/03/2019 | -0,28% | -0,01 | 3,56 | 3,57 | 3,49 | 3,57 | 11K | 8 |
| 25/03/2019 | 0,28% | 0,01 | 3,57 | 3,40 | 3,32 | 3,57 | 11K | 7 |
| 22/03/2019 | -0,84% | -0,03 | 3,56 | 3,40 | 3,28 | 3,56 | 2K | 6 |
| 21/03/2019 | 2,57% | 0,09 | 3,59 | 3,61 | 3,48 | 3,61 | 2K | 5 |
| 20/03/2019 | -1,13% | -0,04 | 3,50 | 3,53 | 3,50 | 3,54 | 11K | 8 |
| 19/03/2019 | -1,67% | -0,06 | 3,54 | 3,69 | 3,54 | 3,69 | 8K | 7 |
| 18/03/2019 | -0,55% | -0,02 | 3,60 | 3,62 | 3,60 | 3,62 | 722 | 2 |
| 15/03/2019 | -0,82% | -0,03 | 3,62 | 3,70 | 3,53 | 3,70 | 58K | 24 |
| 14/03/2019 | -1,08% | -0,04 | 3,65 | 3,65 | 3,65 | 3,65 | 4K | 1 |
Date,Open,High,Low,Close,Volume
19-Aug-19,9.90,10.50,9.90,10.50,42943
16-Aug-19,10.29,10.29,10.00,10.00,64114
15-Aug-19,10.81,10.81,10.20,10.30,25253
14-Aug-19,11.94,11.95,10.74,10.74,46523
13-Aug-19,10.30,11.96,10.30,11.94,151795
12-Aug-19,10.30,10.30,9.60,10.30,58407
09-Aug-19,10.25,10.53,10.20,10.36,34088
08-Aug-19,10.15,10.50,10.12,10.25,37877
07-Aug-19,10.24,10.89,10.24,10.26,32497
06-Aug-19,10.50,10.60,10.21,10.22,58802
05-Aug-19,10.86,11.10,10.22,10.74,113601
02-Aug-19,11.00,11.10,10.70,11.10,79979
01-Aug-19,11.50,12.00,10.80,11.40,101121
31-Jul-19,12.40,12.40,11.15,11.50,126277
30-Jul-19,12.29,12.29,10.20,10.89,320751
29-Jul-19,14.00,15.32,11.50,11.90,734014
26-Jul-19,9.90,13.20,9.90,13.20,507879
25-Jul-19,9.10,10.98,8.80,9.51,215036
24-Jul-19,8.02,9.10,7.91,9.10,394102
23-Jul-19,7.81,8.15,7.81,7.85,121410
22-Jul-19,7.75,7.77,7.64,7.64,29294
19-Jul-19,7.40,7.58,7.39,7.58,9725
18-Jul-19,8.13,8.13,7.50,7.50,76372
17-Jul-19,7.53,7.76,7.53,7.75,36567
16-Jul-19,7.27,8.13,7.27,7.56,84177
15-Jul-19,7.00,7.50,6.91,7.47,55502
12-Jul-19,7.10,7.10,6.50,6.99,178207
11-Jul-19,7.69,7.69,6.99,7.10,197935
10-Jul-19,8.50,8.70,7.45,7.55,369399
08-Jul-19,6.80,9.00,6.80,7.83,881885
05-Jul-19,7.24,7.24,6.80,6.90,208975
04-Jul-19,6.70,7.36,6.43,7.12,590920
03-Jul-19,6.98,7.30,6.30,6.81,1228790
02-Jul-19,6.54,8.29,6.50,7.80,2367758
01-Jul-19,4.30,6.10,4.30,5.66,1042629
28-Jun-19,4.61,4.64,3.80,4.10,382335
27-Jun-19,3.58,4.30,3.42,4.30,262159
26-Jun-19,3.26,3.59,3.14,3.55,67394
25-Jun-19,3.25,3.28,3.25,3.28,10078
24-Jun-19,3.25,3.33,3.19,3.32,36312
21-Jun-19,3.26,3.29,3.26,3.29,10484
19-Jun-19,3.22,3.22,3.11,3.18,21309
18-Jun-19,3.22,3.30,3.17,3.22,10972
17-Jun-19,3.20,3.23,3.17,3.17,9273
13-Jun-19,3.24,3.24,3.24,3.24,324
12-Jun-19,3.17,3.24,3.17,3.23,3188
11-Jun-19,3.20,3.25,3.20,3.25,4170
10-Jun-19,3.10,3.15,3.09,3.15,64465
07-Jun-19,3.27,3.27,3.25,3.25,1627
06-Jun-19,3.16,3.24,3.10,3.10,10101
05-Jun-19,3.10,3.10,3.07,3.07,1237
04-Jun-19,3.27,3.27,3.12,3.12,639
03-Jun-19,3.34,3.34,3.10,3.18,39053
31-May-19,3.10,3.37,3.05,3.19,50715
30-May-19,3.25,3.43,3.05,3.24,54724
29-May-19,3.14,3.20,3.14,3.15,5066
28-May-19,3.12,3.24,3.02,3.02,9509
27-May-19,3.06,3.09,3.02,3.02,6427
23-May-19,2.98,3.25,2.97,3.15,5054
22-May-19,3.15,3.16,3.05,3.12,15559
21-May-19,3.20,3.32,3.19,3.32,1931
17-May-19,3.06,3.30,3.06,3.30,1577
16-May-19,3.28,3.35,3.01,3.34,11963
15-May-19,3.30,3.36,3.12,3.27,3299
14-May-19,2.93,3.23,2.93,3.23,19703
13-May-19,3.26,3.26,3.10,3.10,3432
10-May-19,3.20,3.20,3.20,3.20,1600
09-May-19,3.11,3.25,3.11,3.25,961
03-May-19,3.11,3.33,3.11,3.11,7300
02-May-19,3.25,3.25,3.05,3.05,4931
30-Apr-19,3.06,3.06,3.06,3.06,1530
29-Apr-19,3.10,3.10,3.02,3.05,8518
26-Apr-19,3.30,3.30,3.29,3.29,9890
23-Apr-19,3.26,3.30,3.25,3.30,1961
22-Apr-19,3.11,3.30,3.11,3.30,6524
18-Apr-19,3.40,3.45,3.30,3.30,12334
17-Apr-19,3.57,3.57,3.30,3.50,29205
16-Apr-19,3.50,3.57,3.50,3.50,31592
15-Apr-19,3.56,3.57,3.56,3.56,1426
12-Apr-19,3.38,3.60,3.31,3.48,8812
11-Apr-19,3.35,3.45,3.11,3.31,17737
10-Apr-19,3.60,3.60,3.55,3.55,1070
09-Apr-19,3.60,3.60,3.60,3.60,360
08-Apr-19,3.45,3.60,3.45,3.57,1781
05-Apr-19,3.24,3.45,3.17,3.45,9246
04-Apr-19,3.15,3.39,3.02,3.13,79609
03-Apr-19,3.44,3.44,3.15,3.17,72879
02-Apr-19,3.27,3.38,3.17,3.35,29320
01-Apr-19,3.30,3.30,3.23,3.24,16946
29-Mar-19,3.48,3.60,3.30,3.30,9362
28-Mar-19,3.48,3.48,3.32,3.32,5020
27-Mar-19,3.46,3.46,3.30,3.32,38442
26-Mar-19,3.57,3.57,3.49,3.56,10680
25-Mar-19,3.40,3.57,3.32,3.57,10535
22-Mar-19,3.40,3.56,3.28,3.56,2044
21-Mar-19,3.61,3.61,3.48,3.59,1786
20-Mar-19,3.53,3.54,3.50,3.50,10567
19-Mar-19,3.69,3.69,3.54,3.54,8378
18-Mar-19,3.62,3.62,3.60,3.60,722
15-Mar-19,3.70,3.70,3.53,3.62,58102
14-Mar-19,3.65,3.65,3.65,3.65,3650
13-Mar-19,3.69,3.69,3.69,3.69,3650
12-Mar-19,3.68,3.70,3.56,3.70,3650
11-Mar-19,3.69,3.75,3.62,3.72,3650
08-Mar-19,3.89,3.89,3.68,3.71,3650
07-Mar-19,4.04,4.04,3.70,3.78,3650
06-Mar-19,4.00,4.14,3.82,3.95,3650
01-Mar-19,4.00,4.26,3.93,3.98,3650
28-Feb-19,3.90,4.00,3.83,4.00,3650
27-Feb-19,4.07,4.07,3.82,4.07,3650
26-Feb-19,4.01,4.09,3.85,3.98,3650
25-Feb-19,4.18,4.18,3.86,3.99,3650
22-Feb-19,4.20,4.20,3.99,4.10,3650
21-Feb-19,3.99,4.20,3.81,4.00,3650
20-Feb-19,3.95,4.20,3.95,4.19,3650
19-Feb-19,4.04,4.05,3.91,4.05,3650
15-Feb-19,4.05,4.05,4.05,4.05,3650
14-Feb-19,4.05,4.05,4.05,4.05,3650
13-Feb-19,4.10,4.10,4.10,4.10,3650
11-Feb-19,4.10,4.20,4.05,4.05,3650
08-Feb-19,4.10,4.10,4.10,4.10,3650
07-Feb-19,4.04,4.26,3.91,4.09,3650
06-Feb-19,3.91,4.00,3.82,4.00,3650
05-Feb-19,4.01,4.05,3.80,3.98,3650
04-Feb-19,4.19,4.19,3.95,3.95,3650
01-Feb-19,4.00,4.26,3.96,4.10,3650
31-Jan-19,4.15,4.29,4.10,4.10,3650
30-Jan-19,4.26,4.34,4.10,4.32,3650
29-Jan-19,4.25,4.45,4.12,4.12,3650
28-Jan-19,4.55,4.55,4.16,4.28,3650
24-Jan-19,4.25,4.59,3.90,4.54,3650
23-Jan-19,4.25,4.25,4.11,4.24,3650
22-Jan-19,4.08,4.26,4.02,4.26,3650
21-Jan-19,4.33,4.33,4.00,4.20,3650
*exoneração de responsabilidade