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
13/05/2022	0,00%	0,00	8,99	8,99	8,99	8,99	3K	1
11/05/2022	11,40%	0,92	8,99	8,99	8,99	8,99	3K	3
03/05/2022	24,15%	1,57	8,07	7,50	7,50	8,07	2K	3
02/05/2022	-17,83%	-1,41	6,50	6,50	6,50	6,50	8K	4
29/04/2022	0,00%	0,00	7,91	7,91	7,91	7,91	6K	1
26/04/2022	-1,25%	-0,10	7,91	7,91	7,91	7,91	2K	1
11/03/2022	0,00%	0,00	8,01	8,02	8,01	8,02	2K	2
07/03/2022	-0,12%	-0,01	8,01	8,01	8,01	8,01	801	1
03/03/2022	0,12%	0,01	8,02	8,10	8,01	8,10	7K	7
02/03/2022	-9,90%	-0,88	8,01	8,54	8,01	9,00	5K	4
24/02/2022	-1,22%	-0,11	8,89	8,89	8,89	8,89	889	1

22/02/2022	-12,62%	-1,30	9,00	9,00	9,00	9,00	900	1
17/02/2022	1,48%	0,15	10,30	10,30	10,30	10,30	2K	2
16/02/2022	0,00%	0,00	10,15	10,03	10,03	10,27	9K	7
15/02/2022	21,27%	1,78	10,15	9,79	9,79	12,91	47K	39
04/02/2022	-0,12%	-0,01	8,37	8,37	8,37	8,37	837	1
31/01/2022	0,00%	0,00	8,38	8,38	8,38	8,38	2K	1
27/01/2022	-0,71%	-0,06	8,38	8,38	8,38	8,38	838	1
26/01/2022	2,06%	0,17	8,44	8,44	8,44	8,44	844	1
24/01/2022	-11,93%	-1,12	8,27	8,27	8,27	8,27	827	1
11/01/2022	0,00%	0,00	9,39	9,39	9,39	9,39	2K	2
30/12/2021	-9,80%	-1,02	9,39	9,50	9,39	9,50	4K	4
28/12/2021	14,40%	1,31	10,41	10,41	10,41	10,41	5K	5
01/12/2021	0,00%	0,00	9,10	9,10	9,10	9,10	15K	13
30/11/2021	0,00%	0,00	9,10	9,10	9,10	9,10	910	1
26/11/2021	0,00%	0,00	9,10	9,10	9,10	9,10	910	1
24/11/2021	0,00%	0,00	9,10	9,10	9,10	9,10	910	1
22/11/2021	0,00%	0,00	9,10	9,10	9,10	9,10	3K	3
05/11/2021	0,00%	0,00	9,10	9,10	9,10	9,10	2K	1
04/11/2021	-0,98%	-0,09	9,10	9,10	9,10	9,10	2K	1
28/10/2021	-1,18%	-0,11	9,19	9,19	9,19	9,19	4K	2
25/10/2021	-6,06%	-0,60	9,30	9,30	9,30	9,30	10K	7
22/10/2021	0,00%	0,00	9,90	9,90	9,90	9,90	18K	3
06/10/2021	0,00%	0,00	9,90	9,90	9,90	9,90	2K	2
01/10/2021	-0,50%	-0,05	9,90	9,90	9,90	9,90	7K	6
23/09/2021	0,30%	0,03	9,95	9,95	9,95	9,95	9K	7
06/09/2021	0,10%	0,01	9,92	9,92	9,92	9,92	992	1
02/09/2021	-1,20%	-0,12	9,91	9,91	9,91	9,91	991	1
30/08/2021	-1,18%	-0,12	10,03	10,03	10,03	10,03	1K	1
27/08/2021	-1,17%	-0,12	10,15	10,15	10,15	10,15	1K	1
26/08/2021	1,18%	0,12	10,27	10,03	10,03	10,27	2K	2
24/08/2021	1,50%	0,15	10,15	10,15	10,15	10,15	1K	1
23/08/2021	-0,30%	-0,03	10,00	10,03	10,00	10,03	10K	6
18/08/2021	0,00%	0,00	10,03	10,03	10,03	10,03	1K	1
17/08/2021	-9,23%	-1,02	10,03	10,03	10,03	10,03	1K	1
09/08/2021	-3,83%	-0,44	11,05	11,05	11,05	11,05	1K	1
06/08/2021	-3,45%	-0,41	11,49	11,14	11,10	11,49	16K	11
04/08/2021	-0,17%	-0,02	11,90	12,96	11,90	12,96	4K	3
26/07/2021	-0,67%	-0,08	11,92	12,98	11,92	12,99	10K	7
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	-	-	11,80	11,30	11,25	11,80	11K	5

Date,Open,High,Low,Close,Volume
13-May-22,8.99,8.99,8.99,8.99,2697
11-May-22,8.99,8.99,8.99,8.99,2697
03-May-22,7.50,8.07,7.50,8.07,2354
02-May-22,6.50,6.50,6.50,6.50,7800
29-Apr-22,7.91,7.91,7.91,7.91,5537
26-Apr-22,7.91,7.91,7.91,7.91,2373
11-Mar-22,8.02,8.02,8.01,8.01,1603
07-Mar-22,8.01,8.01,8.01,8.01,801
03-Mar-22,8.10,8.10,8.01,8.02,7227
02-Mar-22,8.54,9.00,8.01,8.01,5100
24-Feb-22,8.89,8.89,8.89,8.89,889
22-Feb-22,9.00,9.00,9.00,9.00,900
17-Feb-22,10.30,10.30,10.30,10.30,2060
16-Feb-22,10.03,10.27,10.03,10.15,9147
15-Feb-22,9.79,12.91,9.79,10.15,46517
04-Feb-22,8.37,8.37,8.37,8.37,837
31-Jan-22,8.38,8.38,8.38,8.38,1676
27-Jan-22,8.38,8.38,8.38,8.38,838
26-Jan-22,8.44,8.44,8.44,8.44,844
24-Jan-22,8.27,8.27,8.27,8.27,827
11-Jan-22,9.39,9.39,9.39,9.39,1878
30-Dec-21,9.50,9.50,9.39,9.39,3789
28-Dec-21,10.41,10.41,10.41,10.41,5205
01-Dec-21,9.10,9.10,9.10,9.10,14560
30-Nov-21,9.10,9.10,9.10,9.10,910
26-Nov-21,9.10,9.10,9.10,9.10,910
24-Nov-21,9.10,9.10,9.10,9.10,910
22-Nov-21,9.10,9.10,9.10,9.10,2730
05-Nov-21,9.10,9.10,9.10,9.10,1820
04-Nov-21,9.10,9.10,9.10,9.10,1820
28-Oct-21,9.19,9.19,9.19,9.19,3676
25-Oct-21,9.30,9.30,9.30,9.30,10230
22-Oct-21,9.90,9.90,9.90,9.90,17820
06-Oct-21,9.90,9.90,9.90,9.90,1980
01-Oct-21,9.90,9.90,9.90,9.90,6930
23-Sep-21,9.95,9.95,9.95,9.95,8955
06-Sep-21,9.92,9.92,9.92,9.92,992
02-Sep-21,9.91,9.91,9.91,9.91,991
30-Aug-21,10.03,10.03,10.03,10.03,1003
27-Aug-21,10.15,10.15,10.15,10.15,1015
26-Aug-21,10.03,10.27,10.03,10.27,2030
24-Aug-21,10.15,10.15,10.15,10.15,1015
23-Aug-21,10.03,10.03,10.00,10.00,10012
18-Aug-21,10.03,10.03,10.03,10.03,1003
17-Aug-21,10.03,10.03,10.03,10.03,1003
09-Aug-21,11.05,11.05,11.05,11.05,1105
06-Aug-21,11.14,11.49,11.10,11.49,15683
04-Aug-21,12.96,12.96,11.90,11.90,3782
26-Jul-21,12.98,12.99,11.92,11.92,10250
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CTNM3

cotações, gráficos e mais...