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
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	-0,50%	-0,06	11,89	11,66	11,66	11,89	2K	2
10/09/2020	2,14%	0,25	11,95	11,61	11,61	12,00	144K	14
08/09/2020	-0,09%	-0,01	11,70	11,71	11,62	11,97	48K	27
04/09/2020	-0,85%	-0,10	11,71	11,90	11,62	12,00	46K	19
03/09/2020	-5,52%	-0,69	11,81	12,34	11,81	12,99	42K	24
02/09/2020	5,22%	0,62	12,50	12,70	11,90	13,70	318K	102
01/09/2020	1,11%	0,13	11,88	12,10	11,62	12,15	23K	14
31/08/2020	1,21%	0,14	11,75	11,70	11,55	11,82	24K	15
28/08/2020	-0,77%	-0,09	11,61	11,74	11,61	11,74	16K	7
27/08/2020	-4,41%	-0,54	11,70	12,50	11,50	12,50	94K	30
26/08/2020	2,00%	0,24	12,24	11,70	11,70	12,24	50K	20
25/08/2020	0,00%	0,00	12,00	12,10	12,00	13,05	185K	82
24/08/2020	-0,08%	-0,01	12,00	12,02	11,99	12,27	42K	20
21/08/2020	5,63%	0,64	12,01	11,70	11,28	12,01	47K	20
20/08/2020	-0,44%	-0,05	11,37	11,34	11,33	11,37	5K	4
19/08/2020	-2,39%	-0,28	11,42	11,42	11,42	11,42	1K	1
18/08/2020	3,54%	0,40	11,70	12,49	11,31	12,49	23K	8
17/08/2020	-3,42%	-0,40	11,30	11,35	11,25	11,35	21K	10
14/08/2020	0,00%	0,00	11,70	12,00	11,70	12,00	6K	4
13/08/2020	-0,76%	-0,09	11,70	11,96	11,50	11,96	8K	6
12/08/2020	1,55%	0,18	11,79	11,70	11,50	11,80	27K	12
11/08/2020	-9,93%	-1,28	11,61	12,97	11,61	12,97	93K	32
10/08/2020	6,09%	0,74	12,89	13,00	12,50	13,00	18K	10
07/08/2020	-1,06%	-0,13	12,15	12,60	12,15	12,60	10K	7
06/08/2020	-5,17%	-0,67	12,28	12,80	11,98	12,95	100K	39
05/08/2020	6,32%	0,77	12,95	12,20	12,10	12,95	12K	6
04/08/2020	0,16%	0,02	12,18	11,50	11,40	12,18	7K	6
03/08/2020	-1,94%	-0,24	12,16	12,32	11,75	12,32	4K	3
31/07/2020	3,42%	0,41	12,40	11,32	11,32	12,40	32K	19
30/07/2020	0,76%	0,09	11,99	11,90	11,28	11,99	60K	34
29/07/2020	-1,57%	-0,19	11,90	12,63	11,41	13,00	114K	51
28/07/2020	-1,71%	-0,21	12,09	12,32	12,03	13,00	46K	26
27/07/2020	-5,53%	-0,72	12,30	13,05	11,80	13,30	296K	124
24/07/2020	10,15%	1,20	13,02	12,58	11,91	17,23	1M	372
23/07/2020	-5,44%	-0,68	11,82	12,50	11,82	12,60	53K	14
22/07/2020	1,05%	0,13	12,50	12,38	11,91	12,70	15K	7
21/07/2020	2,23%	0,27	12,37	12,45	11,91	12,49	29K	15
20/07/2020	3,33%	0,39	12,10	12,70	11,82	12,70	27K	14
17/07/2020	-1,68%	-0,20	11,71	12,45	11,53	12,99	86K	31
16/07/2020	1,02%	0,12	11,91	11,99	11,40	12,30	55K	16
15/07/2020	-1,59%	-0,19	11,79	11,99	11,70	12,30	12K	9
14/07/2020	4,17%	0,48	11,98	11,88	11,51	12,01	16K	9
13/07/2020	-4,33%	-0,52	11,50	11,85	11,50	11,85	23K	9
10/07/2020	-3,30%	-0,41	12,02	12,43	11,40	12,49	39K	22
09/07/2020	6,97%	0,81	12,43	11,72	11,72	12,50	36K	20
08/07/2020	1,75%	0,20	11,62	12,00	11,56	12,05	11K	9
07/07/2020	-4,03%	-0,48	11,42	11,42	11,42	11,42	5K	3
06/07/2020	0,85%	0,10	11,90	11,90	11,90	11,90	5K	3
03/07/2020	3,06%	0,35	11,80	11,85	11,80	11,96	18K	10
02/07/2020	0,26%	0,03	11,45	11,96	11,45	11,96	127K	10
01/07/2020	-3,22%	-0,38	11,42	11,80	11,42	11,82	49K	11
30/06/2020	2,61%	0,30	11,80	11,50	11,50	12,00	40K	11
29/06/2020	0,70%	0,08	11,50	12,30	11,50	12,30	44K	19
26/06/2020	-9,72%	-1,23	11,42	11,51	11,42	11,51	15K	6
25/06/2020	-	-	12,65	12,48	12,39	12,70	35K	17

Date,Open,High,Low,Close,Volume
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
10-Sep-20,11.61,12.00,11.61,11.95,144377
08-Sep-20,11.71,11.97,11.62,11.70,48211
04-Sep-20,11.90,12.00,11.62,11.71,46163
03-Sep-20,12.34,12.99,11.81,11.81,42207
02-Sep-20,12.70,13.70,11.90,12.50,317563
01-Sep-20,12.10,12.15,11.62,11.88,22697
31-Aug-20,11.70,11.82,11.55,11.75,24499
28-Aug-20,11.74,11.74,11.61,11.61,16409
27-Aug-20,12.50,12.50,11.50,11.70,93868
26-Aug-20,11.70,12.24,11.70,12.24,50206
25-Aug-20,12.10,13.05,12.00,12.00,184553
24-Aug-20,12.02,12.27,11.99,12.00,42255
21-Aug-20,11.70,12.01,11.28,12.01,47379
20-Aug-20,11.34,11.37,11.33,11.37,4538
19-Aug-20,11.42,11.42,11.42,11.42,1142
18-Aug-20,12.49,12.49,11.31,11.70,22756
17-Aug-20,11.35,11.35,11.25,11.30,21447
14-Aug-20,12.00,12.00,11.70,11.70,5880
13-Aug-20,11.96,11.96,11.50,11.70,8227
12-Aug-20,11.70,11.80,11.50,11.79,26746
11-Aug-20,12.97,12.97,11.61,11.61,92923
10-Aug-20,13.00,13.00,12.50,12.89,18057
07-Aug-20,12.60,12.60,12.15,12.15,9879
06-Aug-20,12.80,12.95,11.98,12.28,100232
05-Aug-20,12.20,12.95,12.10,12.95,12246
04-Aug-20,11.50,12.18,11.40,12.18,7053
03-Aug-20,12.32,12.32,11.75,12.16,3623
31-Jul-20,11.32,12.40,11.32,12.40,32267
30-Jul-20,11.90,11.99,11.28,11.99,59862
29-Jul-20,12.63,13.00,11.41,11.90,114393
28-Jul-20,12.32,13.00,12.03,12.09,46468
27-Jul-20,13.05,13.30,11.80,12.30,296185
24-Jul-20,12.58,17.23,11.91,13.02,1140395
23-Jul-20,12.50,12.60,11.82,11.82,52926
22-Jul-20,12.38,12.70,11.91,12.50,14811
21-Jul-20,12.45,12.49,11.91,12.37,29316
20-Jul-20,12.70,12.70,11.82,12.10,26868
17-Jul-20,12.45,12.99,11.53,11.71,85649
16-Jul-20,11.99,12.30,11.40,11.91,55496
15-Jul-20,11.99,12.30,11.70,11.79,11893
14-Jul-20,11.88,12.01,11.51,11.98,15508
13-Jul-20,11.85,11.85,11.50,11.50,23439
10-Jul-20,12.43,12.49,11.40,12.02,38670
09-Jul-20,11.72,12.50,11.72,12.43,36316
08-Jul-20,12.00,12.05,11.56,11.62,10614
07-Jul-20,11.42,11.42,11.42,11.42,4568
06-Jul-20,11.90,11.90,11.90,11.90,4760
03-Jul-20,11.85,11.96,11.80,11.80,17891
02-Jul-20,11.96,11.96,11.45,11.45,127101
01-Jul-20,11.80,11.82,11.42,11.42,49382
30-Jun-20,11.50,12.00,11.50,11.80,40450
29-Jun-20,12.30,12.30,11.50,11.50,43779
26-Jun-20,11.51,11.51,11.42,11.42,14916
25-Jun-20,12.48,12.70,12.39,12.65,35090

*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
cotação moedas / Bitcoin
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...