Cotação atual, histórico e gráfico do papel: CTNM3

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 CTNM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/07/2021	0,00%	0,00	12,00	12,00	12,00	12,00	1K	1
16/07/2021	-1,15%	-0,14	12,00	12,00	12,00	12,00	1K	1
12/07/2021	1,17%	0,14	12,14	12,14	12,14	12,14	1K	1
01/07/2021	-3,61%	-0,45	12,00	12,00	12,00	12,00	11K	4
25/06/2021	3,75%	0,45	12,45	12,00	12,00	12,45	2K	2
24/06/2021	-0,08%	-0,01	12,00	12,01	12,00	12,01	6K	4
23/06/2021	-2,36%	-0,29	12,01	12,81	12,01	12,81	16K	4
18/06/2021	-1,60%	-0,20	12,30	12,10	12,10	12,30	23K	7
17/06/2021	0,00%	0,00	12,50	12,65	12,50	12,65	4K	3
16/06/2021	-2,42%	-0,31	12,50	13,15	12,23	13,15	4K	3
14/06/2021	-1,23%	-0,16	12,81	12,81	12,81	13,00	17K	4

11/06/2021	1,97%	0,25	12,97	12,98	12,82	12,98	9K	7
10/06/2021	3,75%	0,46	12,72	12,43	12,43	13,31	17K	11
09/06/2021	-2,23%	-0,28	12,26	12,96	12,26	12,99	24K	11
08/06/2021	-3,54%	-0,46	12,54	12,22	12,22	12,55	12K	9
07/06/2021	2,36%	0,30	13,00	12,25	12,01	13,00	60K	18
04/06/2021	1,60%	0,20	12,70	12,35	12,20	12,90	19K	12
02/06/2021	2,46%	0,30	12,50	12,20	11,12	12,50	76K	24
01/06/2021	9,71%	1,08	12,20	11,85	11,85	14,34	317K	132
26/05/2021	-3,97%	-0,46	11,12	10,98	10,97	11,25	7K	6
24/05/2021	-0,17%	-0,02	11,58	11,58	11,58	11,58	2K	1
11/05/2021	0,00%	0,00	11,60	11,60	11,60	11,60	1K	1
05/05/2021	-0,85%	-0,10	11,60	11,60	11,60	11,60	6K	1
03/05/2021	0,00%	0,00	11,70	11,70	11,70	11,70	2K	2
30/04/2021	0,34%	0,04	11,70	11,70	11,70	11,75	4K	3
29/04/2021	-2,02%	-0,24	11,66	11,75	11,66	11,75	7K	4
28/04/2021	2,59%	0,30	11,90	11,62	11,62	11,90	2K	2
27/04/2021	-3,33%	-0,40	11,60	12,02	11,60	12,35	21K	15
26/04/2021	0,84%	0,10	12,00	12,04	12,00	13,09	45K	30
22/04/2021	-0,83%	-0,10	11,90	11,86	11,72	12,25	10K	7
20/04/2021	-4,00%	-0,50	12,00	12,50	12,00	12,50	9K	4
19/04/2021	1,63%	0,20	12,50	12,10	11,99	12,50	28K	15
14/04/2021	3,54%	0,42	12,30	11,90	11,88	12,30	9K	5
13/04/2021	-1,16%	-0,14	11,88	11,88	11,88	11,88	2K	1
12/04/2021	-2,67%	-0,33	12,02	12,60	12,02	12,60	2K	2
09/04/2021	-1,20%	-0,15	12,35	12,34	11,50	12,35	24K	15
08/04/2021	0,00%	0,00	12,50	12,49	12,49	12,50	2K	2
07/04/2021	1,63%	0,20	12,50	12,49	12,49	12,50	2K	2
06/04/2021	1,32%	0,16	12,30	12,30	12,29	12,30	12K	5
05/04/2021	1,17%	0,14	12,14	12,14	12,14	12,14	2K	1
01/04/2021	1,69%	0,20	12,00	12,20	11,50	12,20	8K	7
31/03/2021	-1,67%	-0,20	11,80	12,00	11,20	12,00	19K	10
30/03/2021	0,00%	0,00	12,00	11,90	11,10	12,00	21K	18
25/03/2021	2,56%	0,30	12,00	11,94	11,94	12,00	2K	2
23/03/2021	1,83%	0,21	11,70	11,50	11,50	11,70	8K	7
22/03/2021	0,88%	0,10	11,49	11,49	11,49	11,49	1K	1
18/03/2021	1,70%	0,19	11,39	11,39	11,39	11,39	1K	1
17/03/2021	0,90%	0,10	11,20	11,20	11,20	11,20	1K	1
15/03/2021	-0,27%	-0,03	11,10	11,10	11,10	11,10	2K	1
12/03/2021	2,49%	0,27	11,13	11,00	11,00	11,13	8K	4
10/03/2021	0,09%	0,01	10,86	10,86	10,85	10,99	7K	4
08/03/2021	0,00%	0,00	10,85	11,00	10,85	11,13	3K	3
04/03/2021	-4,32%	-0,49	10,85	11,48	10,85	11,54	57K	18
03/03/2021	-1,31%	-0,15	11,34	11,11	11,11	11,34	2K	2
02/03/2021	-0,09%	-0,01	11,49	11,03	11,03	11,49	6K	4
01/03/2021	-4,17%	-0,50	11,50	11,50	11,50	11,50	5K	3
24/02/2021	4,35%	0,50	12,00	11,59	11,59	12,12	8K	7
23/02/2021	4,55%	0,50	11,50	11,40	11,40	11,50	3K	3
22/02/2021	-5,01%	-0,58	11,00	10,86	10,86	11,00	9K	2
19/02/2021	5,85%	0,64	11,58	11,30	11,05	11,58	8K	5
18/02/2021	0,00%	0,00	10,94	11,00	10,94	11,02	4K	3
17/02/2021	-7,29%	-0,86	10,94	10,94	10,94	10,94	1K	1
12/02/2021	0,08%	0,01	11,80	11,80	11,80	11,80	1K	1
11/02/2021	-3,36%	-0,41	11,79	12,04	11,50	12,04	15K	11
09/02/2021	-1,21%	-0,15	12,20	12,00	11,90	12,20	4K	3
08/02/2021	-1,20%	-0,15	12,35	12,00	11,93	12,35	6K	5
05/02/2021	-3,03%	-0,39	12,50	12,61	12,20	12,61	21K	8
02/02/2021	2,30%	0,29	12,89	12,89	12,89	12,89	1K	1
01/02/2021	3,28%	0,40	12,60	11,80	11,80	12,60	12K	9
29/01/2021	2,52%	0,30	12,20	12,20	12,20	12,35	10K	4
28/01/2021	1,71%	0,20	11,90	12,00	11,85	12,00	4K	3
27/01/2021	3,54%	0,40	11,70	11,70	11,70	11,70	1K	1
26/01/2021	-3,42%	-0,40	11,30	11,70	11,30	11,70	26K	13
21/01/2021	0,00%	0,00	11,70	11,56	11,28	11,70	14K	4
20/01/2021	1,74%	0,20	11,70	11,90	11,70	12,99	80K	37
19/01/2021	-1,71%	-0,20	11,50	11,60	11,50	11,60	8K	7
18/01/2021	0,52%	0,06	11,70	11,70	11,70	11,70	4K	1
15/01/2021	-4,35%	-0,53	11,64	12,02	11,36	12,02	20K	15
14/01/2021	2,87%	0,34	12,17	11,23	11,23	13,31	58K	29
13/01/2021	-1,33%	-0,16	11,83	11,66	11,57	11,85	8K	6
12/01/2021	1,61%	0,19	11,99	11,80	11,20	12,00	13K	9
11/01/2021	-3,28%	-0,40	11,80	12,19	11,50	12,19	9K	6
08/01/2021	3,39%	0,40	12,20	11,50	11,50	12,20	20K	10
06/01/2021	0,00%	0,00	11,80	10,86	10,85	11,80	15K	4
05/01/2021	2,61%	0,30	11,80	11,30	11,25	11,80	11K	5
04/01/2021	-4,17%	-0,50	11,50	12,00	11,50	12,00	18K	4
30/12/2020	-2,28%	-0,28	12,00	12,65	11,95	12,65	25K	10
29/12/2020	-0,57%	-0,07	12,28	12,00	12,00	12,35	18K	10
28/12/2020	2,92%	0,35	12,35	11,80	11,80	12,35	8K	4
23/12/2020	0,84%	0,10	12,00	12,15	11,93	12,90	34K	16
22/12/2020	-0,83%	-0,10	11,90	12,01	11,90	12,01	4K	3
21/12/2020	-4,00%	-0,50	12,00	12,35	12,00	12,37	12K	7
18/12/2020	0,00%	0,00	12,50	12,50	12,50	12,53	6K	5
17/12/2020	-1,96%	-0,25	12,50	12,50	12,50	13,30	57K	26
16/12/2020	-1,54%	-0,20	12,75	12,79	12,74	13,44	19K	14
15/12/2020	1,97%	0,25	12,95	12,55	12,20	12,98	79K	31
14/12/2020	-3,05%	-0,40	12,70	13,30	12,50	13,30	64K	30
11/12/2020	-4,38%	-0,60	13,10	12,67	12,64	13,51	110K	48
10/12/2020	7,20%	0,92	13,70	13,15	13,15	16,00	749K	284
09/12/2020	-4,48%	-0,60	12,78	13,79	12,74	13,79	65K	33
08/12/2020	4,12%	0,53	13,38	13,50	12,74	13,80	103K	44
07/12/2020	2,80%	0,35	12,85	12,35	12,20	13,90	51K	29
04/12/2020	0,81%	0,10	12,50	12,50	12,25	12,90	33K	15
03/12/2020	1,64%	0,20	12,40	12,20	12,20	13,68	83K	38
02/12/2020	2,09%	0,25	12,20	11,95	11,95	12,20	10K	7
01/12/2020	-3,47%	-0,43	11,95	11,50	11,40	12,29	21K	12
30/11/2020	6,63%	0,77	12,38	11,80	11,80	12,39	10K	8
27/11/2020	1,04%	0,12	11,61	11,75	11,15	12,50	124K	31
25/11/2020	3,23%	0,36	11,49	11,48	11,48	11,49	3K	2
24/11/2020	1,74%	0,19	11,13	11,54	11,00	11,80	18K	11
23/11/2020	-2,32%	-0,26	10,94	10,92	10,92	11,00	23K	8
20/11/2020	3,13%	0,34	11,20	11,24	11,12	11,39	21K	12
19/11/2020	0,09%	0,01	10,86	10,88	10,86	10,88	2K	2
18/11/2020	-0,09%	-0,01	10,85	10,95	10,85	11,00	77K	24
17/11/2020	-1,36%	-0,15	10,86	11,30	10,86	11,50	422K	72
16/11/2020	-2,31%	-0,26	11,01	11,31	11,01	11,31	12K	8
13/11/2020	-1,57%	-0,18	11,27	11,35	11,07	11,35	24K	5
12/11/2020	-0,43%	-0,05	11,45	11,45	11,45	11,45	1K	1
10/11/2020	-1,96%	-0,23	11,50	11,73	11,50	11,90	37K	9
09/11/2020	8,11%	0,88	11,73	10,87	10,87	11,90	16K	11
05/11/2020	-0,18%	-0,02	10,85	10,86	10,85	10,86	2K	2
04/11/2020	0,18%	0,02	10,87	10,87	10,87	10,87	1K	1
30/10/2020	-0,09%	-0,01	10,85	10,87	10,85	10,87	16K	5
29/10/2020	0,00%	0,00	10,86	10,86	10,86	10,86	2K	2
28/10/2020	-3,12%	-0,35	10,86	11,10	10,86	11,10	3K	3
26/10/2020	0,09%	0,01	11,21	11,21	11,21	11,21	6K	2
23/10/2020	0,72%	0,08	11,20	11,20	11,20	11,20	10K	1
22/10/2020	-1,24%	-0,14	11,12	11,12	11,12	11,12	1K	1
20/10/2020	2,83%	0,31	11,26	11,01	10,85	11,98	49K	24
19/10/2020	-2,23%	-0,25	10,95	10,95	10,95	10,95	1K	1
16/10/2020	3,23%	0,35	11,20	10,85	10,85	11,20	7K	6
14/10/2020	0,00%	0,00	10,85	10,85	10,85	10,85	2K	1
13/10/2020	0,00%	0,00	10,85	10,85	10,85	10,85	21K	13
09/10/2020	-	-	10,85	10,86	10,85	10,86	4K	4

Date,Open,High,Low,Close,Volume
19-Jul-21,12.00,12.00,12.00,12.00,1200
16-Jul-21,12.00,12.00,12.00,12.00,1200
12-Jul-21,12.14,12.14,12.14,12.14,1214
01-Jul-21,12.00,12.00,12.00,12.00,10800
25-Jun-21,12.00,12.45,12.00,12.45,2445
24-Jun-21,12.01,12.01,12.00,12.00,6004
23-Jun-21,12.81,12.81,12.01,12.01,16493
18-Jun-21,12.10,12.30,12.10,12.30,23170
17-Jun-21,12.65,12.65,12.50,12.50,3765
16-Jun-21,13.15,13.15,12.23,12.50,3788
14-Jun-21,12.81,13.00,12.81,12.81,16710
11-Jun-21,12.98,12.98,12.82,12.97,9053
10-Jun-21,12.43,13.31,12.43,12.72,16864
09-Jun-21,12.96,12.99,12.26,12.26,24048
08-Jun-21,12.22,12.55,12.22,12.54,12397
07-Jun-21,12.25,13.00,12.01,13.00,60257
04-Jun-21,12.35,12.90,12.20,12.70,18795
02-Jun-21,12.20,12.50,11.12,12.50,75754
01-Jun-21,11.85,14.34,11.85,12.20,317114
26-May-21,10.98,11.25,10.97,11.12,6671
24-May-21,11.58,11.58,11.58,11.58,2316
11-May-21,11.60,11.60,11.60,11.60,1160
05-May-21,11.60,11.60,11.60,11.60,5800
03-May-21,11.70,11.70,11.70,11.70,2340
30-Apr-21,11.70,11.75,11.70,11.70,3515
29-Apr-21,11.75,11.75,11.66,11.66,7029
28-Apr-21,11.62,11.90,11.62,11.90,2352
27-Apr-21,12.02,12.35,11.60,11.60,21426
26-Apr-21,12.04,13.09,12.00,12.00,44927
22-Apr-21,11.86,12.25,11.72,11.90,9529
20-Apr-21,12.50,12.50,12.00,12.00,8550
19-Apr-21,12.10,12.50,11.99,12.50,28004
14-Apr-21,11.90,12.30,11.88,12.30,8523
13-Apr-21,11.88,11.88,11.88,11.88,2376
12-Apr-21,12.60,12.60,12.02,12.02,2462
09-Apr-21,12.34,12.35,11.50,12.35,23966
08-Apr-21,12.49,12.50,12.49,12.50,2499
07-Apr-21,12.49,12.50,12.49,12.50,2499
06-Apr-21,12.30,12.30,12.29,12.30,12299
05-Apr-21,12.14,12.14,12.14,12.14,2428
01-Apr-21,12.20,12.20,11.50,12.00,8360
31-Mar-21,12.00,12.00,11.20,11.80,19495
30-Mar-21,11.90,12.00,11.10,12.00,20839
25-Mar-21,11.94,12.00,11.94,12.00,2394
23-Mar-21,11.50,11.70,11.50,11.70,8094
22-Mar-21,11.49,11.49,11.49,11.49,1149
18-Mar-21,11.39,11.39,11.39,11.39,1139
17-Mar-21,11.20,11.20,11.20,11.20,1120
15-Mar-21,11.10,11.10,11.10,11.10,2220
12-Mar-21,11.00,11.13,11.00,11.13,7713
10-Mar-21,10.86,10.99,10.85,10.86,6528
08-Mar-21,11.00,11.13,10.85,10.85,3298
04-Mar-21,11.48,11.54,10.85,10.85,57403
03-Mar-21,11.11,11.34,11.11,11.34,2245
02-Mar-21,11.03,11.49,11.03,11.49,5595
01-Mar-21,11.50,11.50,11.50,11.50,4600
24-Feb-21,11.59,12.12,11.59,12.00,8312
23-Feb-21,11.40,11.50,11.40,11.50,3430
22-Feb-21,10.86,11.00,10.86,11.00,8786
19-Feb-21,11.30,11.58,11.05,11.58,7888
18-Feb-21,11.00,11.02,10.94,10.94,4396
17-Feb-21,10.94,10.94,10.94,10.94,1094
12-Feb-21,11.80,11.80,11.80,11.80,1180
11-Feb-21,12.04,12.04,11.50,11.79,15150
09-Feb-21,12.00,12.20,11.90,12.20,3610
08-Feb-21,12.00,12.35,11.93,12.35,6078
05-Feb-21,12.61,12.61,12.20,12.50,21259
02-Feb-21,12.89,12.89,12.89,12.89,1289
01-Feb-21,11.80,12.60,11.80,12.60,12175
29-Jan-21,12.20,12.35,12.20,12.20,9850
28-Jan-21,12.00,12.00,11.85,11.90,3575
27-Jan-21,11.70,11.70,11.70,11.70,1170
26-Jan-21,11.70,11.70,11.30,11.30,26221
21-Jan-21,11.56,11.70,11.28,11.70,13732
20-Jan-21,11.90,12.99,11.70,11.70,79515
19-Jan-21,11.60,11.60,11.50,11.50,8069
18-Jan-21,11.70,11.70,11.70,11.70,3510
15-Jan-21,12.02,12.02,11.36,11.64,19891
14-Jan-21,11.23,13.31,11.23,12.17,58440
13-Jan-21,11.66,11.85,11.57,11.83,8222
12-Jan-21,11.80,12.00,11.20,11.99,12735
11-Jan-21,12.19,12.19,11.50,11.80,9412
08-Jan-21,11.50,12.20,11.50,12.20,20026
06-Jan-21,10.86,11.80,10.85,11.80,15330
05-Jan-21,11.30,11.80,11.25,11.80,11385
04-Jan-21,12.00,12.00,11.50,11.50,17750
30-Dec-20,12.65,12.65,11.95,12.00,25312
29-Dec-20,12.00,12.35,12.00,12.28,18247
28-Dec-20,11.80,12.35,11.80,12.35,8355
23-Dec-20,12.15,12.90,11.93,12.00,33608
22-Dec-20,12.01,12.01,11.90,11.90,3592
21-Dec-20,12.35,12.37,12.00,12.00,12326
18-Dec-20,12.50,12.53,12.50,12.50,6253
17-Dec-20,12.50,13.30,12.50,12.50,57279
16-Dec-20,12.79,13.44,12.74,12.75,19338
15-Dec-20,12.55,12.98,12.20,12.95,79169
14-Dec-20,13.30,13.30,12.50,12.70,64278
11-Dec-20,12.67,13.51,12.64,13.10,109745
10-Dec-20,13.15,16.00,13.15,13.70,749277
09-Dec-20,13.79,13.79,12.74,12.78,65206
08-Dec-20,13.50,13.80,12.74,13.38,103434
07-Dec-20,12.35,13.90,12.20,12.85,50700
04-Dec-20,12.50,12.90,12.25,12.50,32625
03-Dec-20,12.20,13.68,12.20,12.40,83444
02-Dec-20,11.95,12.20,11.95,12.20,9602
01-Dec-20,11.50,12.29,11.40,11.95,20991
30-Nov-20,11.80,12.39,11.80,12.38,9821
27-Nov-20,11.75,12.50,11.15,11.61,124425
25-Nov-20,11.48,11.49,11.48,11.49,3445
24-Nov-20,11.54,11.80,11.00,11.13,17995
23-Nov-20,10.92,11.00,10.92,10.94,22960
20-Nov-20,11.24,11.39,11.12,11.20,21390
19-Nov-20,10.88,10.88,10.86,10.86,2174
18-Nov-20,10.95,11.00,10.85,10.85,77168
17-Nov-20,11.30,11.50,10.86,10.86,422001
16-Nov-20,11.31,11.31,11.01,11.01,12241
13-Nov-20,11.35,11.35,11.07,11.27,23638
12-Nov-20,11.45,11.45,11.45,11.45,1145
10-Nov-20,11.73,11.90,11.50,11.50,37072
09-Nov-20,10.87,11.90,10.87,11.73,15945
05-Nov-20,10.86,10.86,10.85,10.85,2171
04-Nov-20,10.87,10.87,10.87,10.87,1087
30-Oct-20,10.87,10.87,10.85,10.85,16278
29-Oct-20,10.86,10.86,10.86,10.86,2172
28-Oct-20,11.10,11.10,10.86,10.86,3282
26-Oct-20,11.21,11.21,11.21,11.21,5605
23-Oct-20,11.20,11.20,11.20,11.20,10080
22-Oct-20,11.12,11.12,11.12,11.12,1112
20-Oct-20,11.01,11.98,10.85,11.26,48895
19-Oct-20,10.95,10.95,10.95,10.95,1095
16-Oct-20,10.85,11.20,10.85,11.20,6654
14-Oct-20,10.85,10.85,10.85,10.85,2170
13-Oct-20,10.85,10.85,10.85,10.85,20615
09-Oct-20,10.86,10.86,10.85,10.85,4342

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs 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: CTNM3

cotações, gráficos e mais...