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
08/04/2021	-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	4,00%	0,50	13,00	12,60	12,50	13,50	47K	23
12/11/2020	-0,79%	-0,10	12,50	12,62	12,50	13,50	21K	11
11/11/2020	-1,49%	-0,19	12,60	12,25	12,25	12,84	6K	4
10/11/2020	1,51%	0,19	12,79	13,26	12,24	13,26	18K	11
09/11/2020	-2,93%	-0,38	12,60	12,60	12,32	12,60	4K	3
06/11/2020	3,02%	0,38	12,98	13,26	12,56	13,26	44K	16
05/11/2020	4,13%	0,50	12,60	12,90	12,30	12,90	139K	7
04/11/2020	0,83%	0,10	12,10	11,92	11,90	12,39	24K	7
03/11/2020	3,36%	0,39	12,00	12,10	12,00	12,78	25K	18
30/10/2020	-3,25%	-0,39	11,61	11,52	11,52	11,61	2K	2
29/10/2020	0,42%	0,05	12,00	11,95	11,70	12,00	18K	8
28/10/2020	-4,32%	-0,54	11,95	12,07	11,95	12,64	20K	10
27/10/2020	2,80%	0,34	12,49	12,20	12,20	12,70	20K	9
26/10/2020	-5,81%	-0,75	12,15	13,27	12,15	13,27	34K	20
23/10/2020	3,95%	0,49	12,90	12,90	12,90	12,90	1K	1
22/10/2020	-0,24%	-0,03	12,41	12,90	12,23	12,90	11K	7
21/10/2020	-7,16%	-0,96	12,44	12,80	12,44	13,29	23K	15
20/10/2020	8,06%	1,00	13,40	12,05	12,05	14,00	80K	46
19/10/2020	2,06%	0,25	12,40	13,30	12,40	13,34	114K	45
16/10/2020	-2,80%	-0,35	12,15	12,77	12,15	13,19	9K	6
15/10/2020	-2,11%	-0,27	12,50	12,50	12,50	12,50	2K	1
14/10/2020	3,40%	0,42	12,77	12,35	12,05	12,79	35K	7
13/10/2020	-3,52%	-0,45	12,35	12,35	12,35	12,35	12K	4
09/10/2020	-3,32%	-0,44	12,80	12,90	12,80	13,17	26K	5
07/10/2020	3,44%	0,44	13,24	13,30	12,40	13,33	17K	12
06/10/2020	2,32%	0,29	12,80	12,99	12,40	12,99	9K	6
05/10/2020	-9,94%	-1,38	12,51	12,52	12,20	13,20	87K	33
02/10/2020	4,44%	0,59	13,89	13,89	13,89	13,89	1K	1
01/10/2020	0,91%	0,12	13,30	13,50	12,50	13,50	5K	4
30/09/2020	5,95%	0,74	13,18	11,70	11,70	13,60	53K	26
25/09/2020	3,49%	0,42	12,44	12,44	12,20	12,44	11K	7
24/09/2020	0,59%	0,07	12,02	12,00	11,90	12,02	17K	4
23/09/2020	-3,55%	-0,44	11,95	11,80	11,80	11,95	32K	6
21/09/2020	0,00%	0,00	12,39	12,00	12,00	12,39	13K	2
18/09/2020	1,72%	0,21	12,39	12,37	12,20	12,49	15K	9
17/09/2020	3,22%	0,38	12,18	11,51	11,51	12,20	30K	6
16/09/2020	-0,76%	-0,09	11,80	11,80	11,80	11,80	4K	2
15/09/2020	0,00%	0,00	11,89	11,89	11,89	11,89	15K	3
14/09/2020	-	-	11,89	11,66	11,66	11,89	2K	2

Date,Open,High,Low,Close,Volume
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
12-Nov-20,12.62,13.50,12.50,12.50,20870
11-Nov-20,12.25,12.84,12.25,12.60,6289
10-Nov-20,13.26,13.26,12.24,12.79,17744
09-Nov-20,12.60,12.60,12.32,12.60,3752
06-Nov-20,13.26,13.26,12.56,12.98,43715
05-Nov-20,12.90,12.90,12.30,12.60,139339
04-Nov-20,11.92,12.39,11.90,12.10,23890
03-Nov-20,12.10,12.78,12.00,12.00,24538
30-Oct-20,11.52,11.61,11.52,11.61,2313
29-Oct-20,11.95,12.00,11.70,12.00,17821
28-Oct-20,12.07,12.64,11.95,11.95,19507
27-Oct-20,12.20,12.70,12.20,12.49,19951
26-Oct-20,13.27,13.27,12.15,12.15,34467
23-Oct-20,12.90,12.90,12.90,12.90,1290
22-Oct-20,12.90,12.90,12.23,12.41,11411
21-Oct-20,12.80,13.29,12.44,12.44,22848
20-Oct-20,12.05,14.00,12.05,13.40,80499
19-Oct-20,13.30,13.34,12.40,12.40,114130
16-Oct-20,12.77,13.19,12.15,12.15,8901
15-Oct-20,12.50,12.50,12.50,12.50,2500
14-Oct-20,12.35,12.79,12.05,12.77,35407
13-Oct-20,12.35,12.35,12.35,12.35,12350
09-Oct-20,12.90,13.17,12.80,12.80,25827
07-Oct-20,13.30,13.33,12.40,13.24,16635
06-Oct-20,12.99,12.99,12.40,12.80,8939
05-Oct-20,12.52,13.20,12.20,12.51,86659
02-Oct-20,13.89,13.89,13.89,13.89,1389
01-Oct-20,13.50,13.50,12.50,13.30,5260
30-Sep-20,11.70,13.60,11.70,13.18,53380
25-Sep-20,12.44,12.44,12.20,12.44,11147
24-Sep-20,12.00,12.02,11.90,12.02,16810
23-Sep-20,11.80,11.95,11.80,11.95,31895
21-Sep-20,12.00,12.39,12.00,12.39,13239
18-Sep-20,12.37,12.49,12.20,12.39,14844
17-Sep-20,11.51,12.20,11.51,12.18,29569
16-Sep-20,11.80,11.80,11.80,11.80,3540
15-Sep-20,11.89,11.89,11.89,11.89,15457
14-Sep-20,11.66,11.89,11.66,11.89,2355

*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...