Cotação atual, histórico e gráfico do papel: CTSA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -2,50% | -0,16 | 6,25 | 6,31 | 6,22 | 6,31 | 17K | 13 |
| 14/02/2019 | -1,38% | -0,09 | 6,41 | 6,50 | 6,41 | 6,50 | 15K | 12 |
| 13/02/2019 | -4,13% | -0,28 | 6,50 | 6,50 | 6,40 | 6,55 | 27K | 20 |
| 12/02/2019 | 1,19% | 0,08 | 6,78 | 6,79 | 6,50 | 6,79 | 5K | 5 |
| 11/02/2019 | 2,29% | 0,15 | 6,70 | 7,00 | 6,17 | 7,00 | 23K | 10 |
| 08/02/2019 | 0,77% | 0,05 | 6,55 | 6,89 | 6,52 | 7,00 | 5K | 4 |
| 07/02/2019 | -1,22% | -0,08 | 6,50 | 6,95 | 6,50 | 7,00 | 15K | 16 |
| 06/02/2019 | -3,94% | -0,27 | 6,58 | 6,85 | 6,40 | 6,98 | 54K | 35 |
| 05/02/2019 | -2,14% | -0,15 | 6,85 | 6,80 | 6,80 | 7,00 | 12K | 14 |
| 04/02/2019 | 0,00% | 0,00 | 7,00 | 6,70 | 6,50 | 7,00 | 12K | 15 |
| 31/01/2019 | 0,00% | 0,00 | 7,00 | 6,95 | 6,85 | 7,00 | 11K | 5 |
| 30/01/2019 | 0,72% | 0,05 | 7,00 | 7,10 | 6,95 | 7,10 | 3K | 4 |
| 29/01/2019 | -0,71% | -0,05 | 6,95 | 6,91 | 6,91 | 7,08 | 4K | 5 |
| 28/01/2019 | -4,11% | -0,30 | 7,00 | 7,30 | 7,00 | 7,30 | 4K | 4 |
| 24/01/2019 | 4,29% | 0,30 | 7,30 | 7,30 | 7,30 | 7,30 | 4K | 3 |
| 23/01/2019 | 0,14% | 0,01 | 7,00 | 7,20 | 7,00 | 7,20 | 10K | 10 |
| 22/01/2019 | -1,27% | -0,09 | 6,99 | 6,98 | 6,98 | 7,20 | 17K | 7 |
| 21/01/2019 | 1,29% | 0,09 | 7,08 | 7,40 | 6,90 | 7,40 | 4K | 6 |
| 18/01/2019 | -1,96% | -0,14 | 6,99 | 7,47 | 6,99 | 7,48 | 34K | 24 |
| 17/01/2019 | -10,76% | -0,86 | 7,13 | 7,99 | 7,00 | 7,99 | 94K | 72 |
| 16/01/2019 | -0,87% | -0,07 | 7,99 | 7,80 | 7,80 | 7,99 | 2K | 2 |
| 15/01/2019 | 8,92% | 0,66 | 8,06 | 7,40 | 7,40 | 8,16 | 18K | 12 |
| 14/01/2019 | 1,37% | 0,10 | 7,40 | 7,20 | 7,20 | 7,40 | 15K | 11 |
| 11/01/2019 | 7,35% | 0,50 | 7,30 | 6,81 | 6,81 | 7,40 | 16K | 12 |
| 10/01/2019 | -8,11% | -0,60 | 6,80 | 7,01 | 6,80 | 7,40 | 6K | 4 |
| 09/01/2019 | 0,00% | 0,00 | 7,40 | 7,40 | 7,36 | 7,40 | 4K | 6 |
| 08/01/2019 | 0,00% | 0,00 | 7,40 | 7,40 | 7,30 | 7,40 | 7K | 5 |
| 07/01/2019 | 2,92% | 0,21 | 7,40 | 7,18 | 7,18 | 7,40 | 16K | 6 |
| 04/01/2019 | -0,14% | -0,01 | 7,19 | 7,20 | 7,19 | 7,20 | 7K | 5 |
| 03/01/2019 | 5,88% | 0,40 | 7,20 | 7,20 | 7,10 | 7,20 | 16K | 9 |
| 02/01/2019 | -0,73% | -0,05 | 6,80 | 7,04 | 6,43 | 7,50 | 54K | 32 |
| 28/12/2018 | -0,72% | -0,05 | 6,85 | 6,35 | 6,35 | 6,85 | 7K | 6 |
| 27/12/2018 | 0,15% | 0,01 | 6,90 | 6,75 | 6,75 | 6,90 | 6K | 5 |
| 26/12/2018 | 0,00% | 0,00 | 6,89 | 6,89 | 6,89 | 6,90 | 7K | 4 |
| 21/12/2018 | 9,89% | 0,62 | 6,89 | 6,30 | 6,30 | 7,00 | 27K | 23 |
| 20/12/2018 | 4,50% | 0,27 | 6,27 | 6,30 | 5,80 | 6,30 | 11K | 10 |
| 19/12/2018 | -4,31% | -0,27 | 6,00 | 6,30 | 6,00 | 6,30 | 3K | 5 |
| 18/12/2018 | 8,10% | 0,47 | 6,27 | 5,90 | 5,90 | 6,29 | 13K | 11 |
| 17/12/2018 | -1,86% | -0,11 | 5,80 | 5,85 | 5,70 | 5,85 | 18K | 12 |
| 14/12/2018 | 1,03% | 0,06 | 5,91 | 5,96 | 5,80 | 5,96 | 14K | 11 |
| 13/12/2018 | 3,36% | 0,19 | 5,85 | 6,00 | 5,65 | 6,00 | 17K | 10 |
| 12/12/2018 | -4,55% | -0,27 | 5,66 | 5,93 | 5,65 | 6,00 | 28K | 22 |
| 11/12/2018 | -0,17% | -0,01 | 5,93 | 5,70 | 5,70 | 5,95 | 9K | 9 |
| 10/12/2018 | -0,17% | -0,01 | 5,94 | 5,95 | 5,64 | 5,95 | 29K | 25 |
| 07/12/2018 | 0,00% | 0,00 | 5,95 | 5,95 | 5,95 | 6,00 | 8K | 4 |
| 06/12/2018 | 1,88% | 0,11 | 5,95 | 6,00 | 5,95 | 6,00 | 7K | 5 |
| 05/12/2018 | -1,68% | -0,10 | 5,84 | 5,71 | 5,70 | 5,84 | 7K | 7 |
| 04/12/2018 | 5,13% | 0,29 | 5,94 | 5,90 | 5,63 | 5,95 | 28K | 16 |
| 03/12/2018 | 0,36% | 0,02 | 5,65 | 5,95 | 5,65 | 5,95 | 11K | 9 |
| 30/11/2018 | -4,58% | -0,27 | 5,63 | 5,70 | 5,61 | 5,80 | 27K | 14 |
| 29/11/2018 | 0,00% | 0,00 | 5,90 | 5,90 | 5,90 | 5,90 | 1K | 2 |
| 28/11/2018 | -0,17% | -0,01 | 5,90 | 5,90 | 5,90 | 5,91 | 11K | 5 |
| 27/11/2018 | -0,67% | -0,04 | 5,91 | 5,65 | 5,61 | 5,94 | 8K | 7 |
| 26/11/2018 | -0,83% | -0,05 | 5,95 | 6,00 | 5,70 | 6,00 | 6K | 6 |
| 23/11/2018 | 6,57% | 0,37 | 6,00 | 5,92 | 5,62 | 6,00 | 29K | 14 |
| 22/11/2018 | -4,90% | -0,29 | 5,63 | 5,70 | 5,63 | 5,92 | 9K | 7 |
| 21/11/2018 | 0,34% | 0,02 | 5,92 | 6,00 | 5,62 | 6,00 | 11K | 8 |
| 19/11/2018 | -1,67% | -0,10 | 5,90 | 5,95 | 5,86 | 5,95 | 6K | 6 |
| 16/11/2018 | 2,56% | 0,15 | 6,00 | 5,85 | 5,84 | 6,00 | 16K | 8 |
| 14/11/2018 | 1,21% | 0,07 | 5,85 | 5,78 | 5,78 | 5,85 | 14K | 6 |
| 13/11/2018 | -0,17% | -0,01 | 5,78 | 5,60 | 5,60 | 5,78 | 2K | 2 |
| 12/11/2018 | -0,17% | -0,01 | 5,79 | 5,81 | 5,65 | 5,81 | 3K | 5 |
| 09/11/2018 | 1,75% | 0,10 | 5,80 | 5,94 | 5,52 | 5,94 | 15K | 11 |
| 08/11/2018 | -3,06% | -0,18 | 5,70 | 6,00 | 5,70 | 6,00 | 11K | 7 |
| 07/11/2018 | -2,00% | -0,12 | 5,88 | 5,80 | 5,71 | 6,00 | 13K | 12 |
| 06/11/2018 | 9,09% | 0,50 | 6,00 | 5,56 | 5,56 | 6,00 | 16K | 9 |
| 05/11/2018 | -8,33% | -0,50 | 5,50 | 5,95 | 5,50 | 6,00 | 14K | 9 |
| 01/11/2018 | 2,39% | 0,14 | 6,00 | 5,93 | 5,86 | 6,00 | 15K | 11 |
| 31/10/2018 | 0,17% | 0,01 | 5,86 | 5,99 | 5,75 | 5,99 | 16K | 9 |
| 30/10/2018 | 4,28% | 0,24 | 5,85 | 6,00 | 5,75 | 6,00 | 35K | 16 |
| 29/10/2018 | -4,43% | -0,26 | 5,61 | 6,00 | 5,61 | 6,00 | 18K | 7 |
| 26/10/2018 | -0,17% | -0,01 | 5,87 | 5,88 | 5,87 | 5,89 | 5K | 5 |
| 25/10/2018 | -0,34% | -0,02 | 5,88 | 6,00 | 5,70 | 6,00 | 6K | 6 |
| 24/10/2018 | 3,87% | 0,22 | 5,90 | 5,90 | 5,90 | 5,90 | 590 | 1 |
| 23/10/2018 | -1,22% | -0,07 | 5,68 | 5,75 | 5,68 | 6,00 | 6K | 10 |
| 22/10/2018 | -2,54% | -0,15 | 5,75 | 6,00 | 5,60 | 6,00 | 14K | 11 |
| 19/10/2018 | 7,47% | 0,41 | 5,90 | 5,49 | 5,49 | 6,00 | 29K | 19 |
| 18/10/2018 | -3,00% | -0,17 | 5,49 | 5,88 | 5,49 | 5,88 | 13K | 14 |
| 17/10/2018 | -2,41% | -0,14 | 5,66 | 5,75 | 5,60 | 5,99 | 10K | 11 |
| 16/10/2018 | -1,69% | -0,10 | 5,80 | 5,95 | 5,50 | 5,95 | 16K | 10 |
| 15/10/2018 | -1,67% | -0,10 | 5,90 | 5,51 | 5,51 | 5,98 | 15K | 13 |
| 10/10/2018 | 0,84% | 0,05 | 6,00 | 5,95 | 5,95 | 6,00 | 10K | 5 |
| 09/10/2018 | -0,83% | -0,05 | 5,95 | 5,95 | 5,95 | 5,95 | 12K | 2 |
| 04/10/2018 | 3,45% | 0,20 | 6,00 | 5,78 | 5,78 | 6,00 | 15K | 13 |
| 03/10/2018 | 3,76% | 0,21 | 5,80 | 5,50 | 5,50 | 5,85 | 5K | 5 |
| 02/10/2018 | 0,00% | 0,00 | 5,59 | 5,58 | 5,58 | 5,59 | 2K | 3 |
| 01/10/2018 | 9,39% | 0,48 | 5,59 | 5,40 | 5,40 | 5,59 | 9K | 8 |
| 28/09/2018 | -5,37% | -0,29 | 5,11 | 5,54 | 5,00 | 5,59 | 38K | 23 |
| 27/09/2018 | -3,57% | -0,20 | 5,40 | 5,54 | 5,40 | 5,54 | 10K | 5 |
| 26/09/2018 | -2,61% | -0,15 | 5,60 | 5,60 | 5,45 | 5,60 | 3K | 3 |
| 24/09/2018 | 3,60% | 0,20 | 5,75 | 5,59 | 5,59 | 5,90 | 3K | 4 |
| 21/09/2018 | -0,72% | -0,04 | 5,55 | 5,55 | 5,55 | 5,55 | 2K | 1 |
| 19/09/2018 | 0,00% | 0,00 | 5,59 | 5,59 | 5,59 | 5,59 | 3K | 2 |
| 18/09/2018 | -1,06% | -0,06 | 5,59 | 5,60 | 5,59 | 5,60 | 10K | 5 |
| 17/09/2018 | 2,73% | 0,15 | 5,65 | 5,65 | 5,65 | 5,70 | 8K | 3 |
| 14/09/2018 | -3,51% | -0,20 | 5,50 | 5,70 | 5,50 | 5,70 | 11K | 5 |
| 13/09/2018 | -4,84% | -0,29 | 5,70 | 5,99 | 5,70 | 5,99 | 4K | 7 |
| 12/09/2018 | -0,17% | -0,01 | 5,99 | 5,99 | 5,99 | 5,99 | 1K | 1 |
| 06/09/2018 | 0,17% | 0,01 | 6,00 | 5,99 | 5,99 | 6,00 | 6K | 4 |
| 05/09/2018 | 0,00% | 0,00 | 5,99 | 5,99 | 5,99 | 5,99 | 4K | 5 |
| 03/09/2018 | -0,17% | -0,01 | 5,99 | 5,99 | 5,99 | 5,99 | 599 | 1 |
Date,Open,High,Low,Close,Volume
15-Feb-19,6.31,6.31,6.22,6.25,16905
14-Feb-19,6.50,6.50,6.41,6.41,14792
13-Feb-19,6.50,6.55,6.40,6.50,26619
12-Feb-19,6.79,6.79,6.50,6.78,4607
11-Feb-19,7.00,7.00,6.17,6.70,23023
08-Feb-19,6.89,7.00,6.52,6.55,5316
07-Feb-19,6.95,7.00,6.50,6.50,14547
06-Feb-19,6.85,6.98,6.40,6.58,53818
05-Feb-19,6.80,7.00,6.80,6.85,12374
04-Feb-19,6.70,7.00,6.50,7.00,12275
31-Jan-19,6.95,7.00,6.85,7.00,11140
30-Jan-19,7.10,7.10,6.95,7.00,2814
29-Jan-19,6.91,7.08,6.91,6.95,4202
28-Jan-19,7.30,7.30,7.00,7.00,3570
24-Jan-19,7.30,7.30,7.30,7.30,3650
23-Jan-19,7.20,7.20,7.00,7.00,9881
22-Jan-19,6.98,7.20,6.98,6.99,16791
21-Jan-19,7.40,7.40,6.90,7.08,4251
18-Jan-19,7.47,7.48,6.99,6.99,34482
17-Jan-19,7.99,7.99,7.00,7.13,93536
16-Jan-19,7.80,7.99,7.80,7.99,2359
15-Jan-19,7.40,8.16,7.40,8.06,17504
14-Jan-19,7.20,7.40,7.20,7.40,14573
11-Jan-19,6.81,7.40,6.81,7.30,16170
10-Jan-19,7.01,7.40,6.80,6.80,6322
09-Jan-19,7.40,7.40,7.36,7.40,4434
08-Jan-19,7.40,7.40,7.30,7.40,7370
07-Jan-19,7.18,7.40,7.18,7.40,15864
04-Jan-19,7.20,7.20,7.19,7.19,7199
03-Jan-19,7.20,7.20,7.10,7.20,15713
02-Jan-19,7.04,7.50,6.43,6.80,54412
28-Dec-18,6.35,6.85,6.35,6.85,6700
27-Dec-18,6.75,6.90,6.75,6.90,6175
26-Dec-18,6.89,6.90,6.89,6.89,6893
21-Dec-18,6.30,7.00,6.30,6.89,27150
20-Dec-18,6.30,6.30,5.80,6.27,11315
19-Dec-18,6.30,6.30,6.00,6.00,3030
18-Dec-18,5.90,6.29,5.90,6.27,12617
17-Dec-18,5.85,5.85,5.70,5.80,18286
14-Dec-18,5.96,5.96,5.80,5.91,14156
13-Dec-18,6.00,6.00,5.65,5.85,16565
12-Dec-18,5.93,6.00,5.65,5.66,27537
11-Dec-18,5.70,5.95,5.70,5.93,8706
10-Dec-18,5.95,5.95,5.64,5.94,29266
07-Dec-18,5.95,6.00,5.95,5.95,7740
06-Dec-18,6.00,6.00,5.95,5.95,7150
05-Dec-18,5.71,5.84,5.70,5.84,6966
04-Dec-18,5.90,5.95,5.63,5.94,28232
03-Dec-18,5.95,5.95,5.65,5.65,10554
30-Nov-18,5.70,5.80,5.61,5.63,27108
29-Nov-18,5.90,5.90,5.90,5.90,1180
28-Nov-18,5.90,5.91,5.90,5.90,11211
27-Nov-18,5.65,5.94,5.61,5.91,7963
26-Nov-18,6.00,6.00,5.70,5.95,5798
23-Nov-18,5.92,6.00,5.62,6.00,29139
22-Nov-18,5.70,5.92,5.63,5.63,8643
21-Nov-18,6.00,6.00,5.62,5.92,10636
19-Nov-18,5.95,5.95,5.86,5.90,5900
16-Nov-18,5.85,6.00,5.84,6.00,15844
14-Nov-18,5.78,5.85,5.78,5.85,14468
13-Nov-18,5.60,5.78,5.60,5.78,1698
12-Nov-18,5.81,5.81,5.65,5.79,3450
09-Nov-18,5.94,5.94,5.52,5.80,14544
08-Nov-18,6.00,6.00,5.70,5.70,10604
07-Nov-18,5.80,6.00,5.71,5.88,13310
06-Nov-18,5.56,6.00,5.56,6.00,16415
05-Nov-18,5.95,6.00,5.50,5.50,14199
01-Nov-18,5.93,6.00,5.86,6.00,14917
31-Oct-18,5.99,5.99,5.75,5.86,15783
30-Oct-18,6.00,6.00,5.75,5.85,34741
29-Oct-18,6.00,6.00,5.61,5.61,18280
26-Oct-18,5.88,5.89,5.87,5.87,4705
25-Oct-18,6.00,6.00,5.70,5.88,5768
24-Oct-18,5.90,5.90,5.90,5.90,590
23-Oct-18,5.75,6.00,5.68,5.68,6364
22-Oct-18,6.00,6.00,5.60,5.75,13614
19-Oct-18,5.49,6.00,5.49,5.90,29304
18-Oct-18,5.88,5.88,5.49,5.49,13454
17-Oct-18,5.75,5.99,5.60,5.66,10387
16-Oct-18,5.95,5.95,5.50,5.80,16444
15-Oct-18,5.51,5.98,5.51,5.90,14693
10-Oct-18,5.95,6.00,5.95,6.00,9525
09-Oct-18,5.95,5.95,5.95,5.95,11900
04-Oct-18,5.78,6.00,5.78,6.00,15070
03-Oct-18,5.50,5.85,5.50,5.80,4535
02-Oct-18,5.58,5.59,5.58,5.59,2233
01-Oct-18,5.40,5.59,5.40,5.59,8700
28-Sep-18,5.54,5.59,5.00,5.11,38206
27-Sep-18,5.54,5.54,5.40,5.40,9871
26-Sep-18,5.60,5.60,5.45,5.60,3345
24-Sep-18,5.59,5.90,5.59,5.75,2858
21-Sep-18,5.55,5.55,5.55,5.55,2220
19-Sep-18,5.59,5.59,5.59,5.59,3354
18-Sep-18,5.60,5.60,5.59,5.59,10069
17-Sep-18,5.65,5.70,5.65,5.65,8480
14-Sep-18,5.70,5.70,5.50,5.50,10550
13-Sep-18,5.99,5.99,5.70,5.70,4028
12-Sep-18,5.99,5.99,5.99,5.99,1198
06-Sep-18,5.99,6.00,5.99,6.00,5991
05-Sep-18,5.99,5.99,5.99,5.99,3594
03-Sep-18,5.99,5.99,5.99,5.99,599
31-Aug-18,5.99,6.00,5.50,6.00,599
30-Aug-18,5.90,5.90,5.90,5.90,599
29-Aug-18,5.70,5.90,5.70,5.90,599
28-Aug-18,5.70,5.70,5.70,5.70,599
24-Aug-18,5.69,5.70,5.69,5.70,599
23-Aug-18,5.31,5.70,5.31,5.50,599
22-Aug-18,5.99,6.00,5.70,5.70,599
21-Aug-18,5.85,6.00,5.00,5.25,599
20-Aug-18,6.00,6.00,6.00,6.00,599
16-Aug-18,5.50,6.00,5.50,6.00,599
14-Aug-18,5.30,5.30,5.30,5.30,599
13-Aug-18,5.99,5.99,5.32,5.32,599
10-Aug-18,6.00,6.00,6.00,6.00,599
08-Aug-18,5.99,6.00,5.99,6.00,599
07-Aug-18,5.69,5.69,5.69,5.69,599
06-Aug-18,5.70,5.70,5.70,5.70,599
03-Aug-18,5.26,5.26,5.26,5.26,599
01-Aug-18,5.51,5.51,5.51,5.51,599
31-Jul-18,5.59,5.60,5.50,5.50,599
30-Jul-18,5.73,5.73,5.68,5.68,599
26-Jul-18,4.79,4.79,4.78,4.78,599
25-Jul-18,4.50,4.50,4.21,4.21,599
23-Jul-18,4.50,4.50,4.50,4.50,599
20-Jul-18,5.50,5.50,5.25,5.25,599
19-Jul-18,5.00,5.25,5.00,5.25,599
18-Jul-18,5.25,5.30,5.25,5.25,599
17-Jul-18,5.00,5.00,5.00,5.00,599
16-Jul-18,5.75,5.75,5.75,5.75,599
10-Jul-18,5.79,5.79,5.75,5.75,599
06-Jul-18,4.00,4.00,4.00,4.00,599
19-Jun-18,4.00,4.00,4.00,4.00,599
18-Jun-18,4.15,4.15,4.15,4.15,599
15-Jun-18,4.00,4.15,4.00,4.15,599
*exoneração de responsabilidade