Cotação atual, histórico e gráfico do papel: CTSA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 2,65% | 0,15 | 5,80 | 5,80 | 5,80 | 5,80 | 580 | 1 |
| 17/07/2019 | -4,07% | -0,24 | 5,65 | 5,88 | 5,52 | 5,89 | 3K | 6 |
| 16/07/2019 | 0,00% | 0,00 | 5,89 | 5,89 | 5,89 | 5,89 | 589 | 1 |
| 15/07/2019 | 4,43% | 0,25 | 5,89 | 5,90 | 5,89 | 5,90 | 5K | 4 |
| 12/07/2019 | -4,41% | -0,26 | 5,64 | 5,52 | 5,52 | 5,64 | 1K | 2 |
| 11/07/2019 | 1,72% | 0,10 | 5,90 | 5,80 | 5,80 | 5,90 | 4K | 2 |
| 10/07/2019 | -1,69% | -0,10 | 5,80 | 5,90 | 5,80 | 5,90 | 22K | 11 |
| 08/07/2019 | 8,66% | 0,47 | 5,90 | 5,88 | 5,87 | 5,90 | 4K | 5 |
| 05/07/2019 | -0,37% | -0,02 | 5,43 | 5,43 | 5,43 | 5,43 | 3K | 2 |
| 04/07/2019 | -7,16% | -0,42 | 5,45 | 5,41 | 5,41 | 5,46 | 7K | 7 |
| 03/07/2019 | -1,84% | -0,11 | 5,87 | 5,99 | 5,60 | 5,99 | 15K | 13 |
| 02/07/2019 | 8,73% | 0,48 | 5,98 | 5,50 | 5,50 | 5,98 | 17K | 10 |
| 28/06/2019 | 0,00% | 0,00 | 5,50 | 5,29 | 5,29 | 5,50 | 9K | 5 |
| 27/06/2019 | 0,00% | 0,00 | 5,50 | 5,29 | 5,23 | 5,50 | 3K | 4 |
| 26/06/2019 | 0,73% | 0,04 | 5,50 | 5,46 | 5,46 | 5,50 | 4K | 6 |
| 25/06/2019 | 4,60% | 0,24 | 5,46 | 5,47 | 5,45 | 5,47 | 6K | 5 |
| 24/06/2019 | -4,57% | -0,25 | 5,22 | 5,22 | 5,22 | 5,22 | 3K | 4 |
| 19/06/2019 | 8,32% | 0,42 | 5,47 | 5,49 | 5,47 | 5,50 | 7K | 4 |
| 17/06/2019 | -7,34% | -0,40 | 5,05 | 5,05 | 5,05 | 5,05 | 505 | 1 |
| 14/06/2019 | 0,18% | 0,01 | 5,45 | 5,45 | 5,39 | 5,45 | 3K | 4 |
| 12/06/2019 | 8,37% | 0,42 | 5,44 | 5,48 | 5,30 | 5,48 | 5K | 5 |
| 11/06/2019 | -3,83% | -0,20 | 5,02 | 5,22 | 5,02 | 5,22 | 6K | 6 |
| 10/06/2019 | -1,32% | -0,07 | 5,22 | 5,43 | 5,22 | 5,43 | 3K | 4 |
| 07/06/2019 | -2,04% | -0,11 | 5,29 | 5,31 | 5,15 | 5,31 | 10K | 8 |
| 06/06/2019 | -3,57% | -0,20 | 5,40 | 5,40 | 5,40 | 5,40 | 1K | 2 |
| 04/06/2019 | 1,82% | 0,10 | 5,60 | 5,60 | 5,60 | 5,60 | 560 | 1 |
| 31/05/2019 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 14K | 2 |
| 21/05/2019 | -5,98% | -0,35 | 5,50 | 5,60 | 5,50 | 5,63 | 13K | 13 |
| 17/05/2019 | -0,85% | -0,05 | 5,85 | 5,85 | 5,85 | 5,85 | 2K | 1 |
| 16/05/2019 | -1,67% | -0,10 | 5,90 | 5,90 | 5,90 | 5,90 | 3K | 2 |
| 15/05/2019 | -2,76% | -0,17 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 14/05/2019 | 7,30% | 0,42 | 6,17 | 6,16 | 6,10 | 6,30 | 8K | 5 |
| 13/05/2019 | 0,00% | 0,00 | 5,75 | 5,76 | 5,75 | 5,76 | 1K | 2 |
| 10/05/2019 | -4,17% | -0,25 | 5,75 | 5,75 | 5,75 | 5,75 | 2K | 1 |
| 09/05/2019 | -1,64% | -0,10 | 6,00 | 6,00 | 6,00 | 6,00 | 1K | 1 |
| 08/05/2019 | -4,54% | -0,29 | 6,10 | 6,38 | 6,01 | 6,38 | 9K | 7 |
| 07/05/2019 | 4,58% | 0,28 | 6,39 | 6,45 | 6,39 | 6,45 | 5K | 3 |
| 06/05/2019 | 1,83% | 0,11 | 6,11 | 6,07 | 6,07 | 6,48 | 9K | 5 |
| 03/05/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 02/05/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 7K | 3 |
| 30/04/2019 | 1,35% | 0,08 | 6,00 | 5,90 | 5,90 | 6,10 | 4K | 4 |
| 26/04/2019 | 0,34% | 0,02 | 5,92 | 5,90 | 5,90 | 5,92 | 2K | 3 |
| 22/04/2019 | -7,81% | -0,50 | 5,90 | 6,01 | 5,90 | 6,01 | 5K | 3 |
| 18/04/2019 | 6,84% | 0,41 | 6,40 | 6,13 | 6,13 | 6,40 | 2K | 3 |
| 17/04/2019 | -4,31% | -0,27 | 5,99 | 6,45 | 5,91 | 6,45 | 29K | 10 |
| 16/04/2019 | 4,51% | 0,27 | 6,26 | 6,05 | 6,05 | 6,26 | 4K | 4 |
| 12/04/2019 | 4,54% | 0,26 | 5,99 | 5,96 | 5,96 | 5,99 | 6K | 2 |
| 11/04/2019 | 0,53% | 0,03 | 5,73 | 5,73 | 5,73 | 5,73 | 573 | 1 |
| 09/04/2019 | -0,35% | -0,02 | 5,70 | 5,71 | 5,70 | 5,71 | 3K | 2 |
| 08/04/2019 | -1,21% | -0,07 | 5,72 | 5,73 | 5,72 | 5,73 | 2K | 2 |
| 05/04/2019 | -0,34% | -0,02 | 5,79 | 5,80 | 5,79 | 5,81 | 14K | 6 |
| 04/04/2019 | 0,00% | 0,00 | 5,81 | 5,81 | 5,81 | 5,81 | 3K | 1 |
| 03/04/2019 | 0,00% | 0,00 | 5,81 | 5,81 | 5,81 | 5,81 | 2K | 3 |
| 01/04/2019 | 0,00% | 0,00 | 5,81 | 5,82 | 5,81 | 5,82 | 5K | 2 |
| 29/03/2019 | 0,69% | 0,04 | 5,81 | 5,81 | 5,81 | 5,81 | 3K | 2 |
| 27/03/2019 | -3,19% | -0,19 | 5,77 | 6,00 | 5,77 | 6,00 | 3K | 4 |
| 26/03/2019 | -0,67% | -0,04 | 5,96 | 5,96 | 5,96 | 5,96 | 4K | 1 |
| 25/03/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 2K | 1 |
| 22/03/2019 | -1,48% | -0,09 | 6,00 | 6,05 | 6,00 | 6,05 | 1K | 2 |
| 20/03/2019 | 3,22% | 0,19 | 6,09 | 6,10 | 6,09 | 6,10 | 2K | 2 |
| 19/03/2019 | -0,84% | -0,05 | 5,90 | 5,95 | 5,80 | 6,00 | 18K | 12 |
| 18/03/2019 | 0,17% | 0,01 | 5,95 | 5,95 | 5,95 | 5,96 | 7K | 7 |
| 15/03/2019 | -1,82% | -0,11 | 5,94 | 5,86 | 5,83 | 5,94 | 11K | 12 |
| 14/03/2019 | -3,20% | -0,20 | 6,05 | 6,05 | 6,05 | 6,05 | 4K | 1 |
| 13/03/2019 | -0,16% | -0,01 | 6,25 | 6,25 | 6,25 | 6,25 | 625 | 1 |
| 12/03/2019 | 0,48% | 0,03 | 6,26 | 6,07 | 6,07 | 6,26 | 7K | 5 |
| 11/03/2019 | -0,48% | -0,03 | 6,23 | 6,26 | 6,02 | 6,26 | 4K | 5 |
| 08/03/2019 | -0,16% | -0,01 | 6,26 | 6,15 | 6,15 | 6,26 | 7K | 2 |
| 07/03/2019 | -0,48% | -0,03 | 6,27 | 6,01 | 5,72 | 6,27 | 14K | 9 |
| 06/03/2019 | 4,65% | 0,28 | 6,30 | 6,00 | 6,00 | 6,30 | 2K | 3 |
| 28/02/2019 | -1,31% | -0,08 | 6,02 | 6,01 | 6,00 | 6,10 | 6K | 6 |
| 26/02/2019 | 0,00% | 0,00 | 6,10 | 6,02 | 6,02 | 6,10 | 5K | 4 |
| 25/02/2019 | 0,00% | 0,00 | 6,10 | 6,02 | 6,01 | 6,10 | 2K | 3 |
| 22/02/2019 | 0,00% | 0,00 | 6,10 | 6,01 | 6,01 | 6,10 | 2K | 4 |
| 20/02/2019 | 0,49% | 0,03 | 6,10 | 6,30 | 6,10 | 6,30 | 5K | 8 |
| 19/02/2019 | -2,10% | -0,13 | 6,07 | 6,25 | 6,01 | 6,25 | 4K | 6 |
| 18/02/2019 | -0,80% | -0,05 | 6,20 | 6,45 | 6,20 | 6,45 | 16K | 9 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,5.80,5.80,5.80,5.80,580
17-Jul-19,5.88,5.89,5.52,5.65,3472
16-Jul-19,5.89,5.89,5.89,5.89,589
15-Jul-19,5.90,5.90,5.89,5.89,5307
12-Jul-19,5.52,5.64,5.52,5.64,1116
11-Jul-19,5.80,5.90,5.80,5.90,3530
10-Jul-19,5.90,5.90,5.80,5.80,22355
08-Jul-19,5.88,5.90,5.87,5.90,3533
05-Jul-19,5.43,5.43,5.43,5.43,3258
04-Jul-19,5.41,5.46,5.41,5.45,6513
03-Jul-19,5.99,5.99,5.60,5.87,14931
02-Jul-19,5.50,5.98,5.50,5.98,16827
28-Jun-19,5.29,5.50,5.29,5.50,8777
27-Jun-19,5.29,5.50,5.23,5.50,2682
26-Jun-19,5.46,5.50,5.46,5.50,4378
25-Jun-19,5.47,5.47,5.45,5.46,6007
24-Jun-19,5.22,5.22,5.22,5.22,3132
19-Jun-19,5.49,5.50,5.47,5.47,6591
17-Jun-19,5.05,5.05,5.05,5.05,505
14-Jun-19,5.45,5.45,5.39,5.45,3264
12-Jun-19,5.48,5.48,5.30,5.44,4867
11-Jun-19,5.22,5.22,5.02,5.02,6137
10-Jun-19,5.43,5.43,5.22,5.22,3234
07-Jun-19,5.31,5.31,5.15,5.29,9991
06-Jun-19,5.40,5.40,5.40,5.40,1080
04-Jun-19,5.60,5.60,5.60,5.60,560
31-May-19,5.50,5.50,5.50,5.50,14300
21-May-19,5.60,5.63,5.50,5.50,13330
17-May-19,5.85,5.85,5.85,5.85,1755
16-May-19,5.90,5.90,5.90,5.90,2950
15-May-19,6.00,6.00,6.00,6.00,600
14-May-19,6.16,6.30,6.10,6.17,8015
13-May-19,5.76,5.76,5.75,5.75,1151
10-May-19,5.75,5.75,5.75,5.75,1725
09-May-19,6.00,6.00,6.00,6.00,1200
08-May-19,6.38,6.38,6.01,6.10,8562
07-May-19,6.45,6.45,6.39,6.39,5124
06-May-19,6.07,6.48,6.07,6.11,8760
03-May-19,6.00,6.00,6.00,6.00,600
02-May-19,6.00,6.00,6.00,6.00,6600
30-Apr-19,5.90,6.10,5.90,6.00,4192
26-Apr-19,5.90,5.92,5.90,5.92,1773
22-Apr-19,6.01,6.01,5.90,5.90,5393
18-Apr-19,6.13,6.40,6.13,6.40,1893
17-Apr-19,6.45,6.45,5.91,5.99,28621
16-Apr-19,6.05,6.26,6.05,6.26,3693
12-Apr-19,5.96,5.99,5.96,5.99,5987
11-Apr-19,5.73,5.73,5.73,5.73,573
09-Apr-19,5.71,5.71,5.70,5.70,3421
08-Apr-19,5.73,5.73,5.72,5.72,2289
05-Apr-19,5.80,5.81,5.79,5.79,13924
04-Apr-19,5.81,5.81,5.81,5.81,3486
03-Apr-19,5.81,5.81,5.81,5.81,2324
01-Apr-19,5.82,5.82,5.81,5.81,4653
29-Mar-19,5.81,5.81,5.81,5.81,2905
27-Mar-19,6.00,6.00,5.77,5.77,2977
26-Mar-19,5.96,5.96,5.96,5.96,3576
25-Mar-19,6.00,6.00,6.00,6.00,1800
22-Mar-19,6.05,6.05,6.00,6.00,1205
20-Mar-19,6.10,6.10,6.09,6.09,2439
19-Mar-19,5.95,6.00,5.80,5.90,17654
18-Mar-19,5.95,5.96,5.95,5.95,7143
15-Mar-19,5.86,5.94,5.83,5.94,11196
14-Mar-19,6.05,6.05,6.05,6.05,4235
13-Mar-19,6.25,6.25,6.25,6.25,625
12-Mar-19,6.07,6.26,6.07,6.26,7303
11-Mar-19,6.26,6.26,6.02,6.23,4311
08-Mar-19,6.15,6.26,6.15,6.26,6776
07-Mar-19,6.01,6.27,5.72,6.27,13646
06-Mar-19,6.00,6.30,6.00,6.30,2455
28-Feb-19,6.01,6.10,6.00,6.02,6039
26-Feb-19,6.02,6.10,6.02,6.10,4856
25-Feb-19,6.02,6.10,6.01,6.10,1813
22-Feb-19,6.01,6.10,6.01,6.10,2413
20-Feb-19,6.30,6.30,6.10,6.10,4999
19-Feb-19,6.25,6.25,6.01,6.07,4328
18-Feb-19,6.45,6.45,6.20,6.20,16290
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-19,7.01,7.40,6.80,6.80,16170
09-Jan-19,7.40,7.40,7.36,7.40,16170
08-Jan-19,7.40,7.40,7.30,7.40,16170
07-Jan-19,7.18,7.40,7.18,7.40,16170
04-Jan-19,7.20,7.20,7.19,7.19,16170
03-Jan-19,7.20,7.20,7.10,7.20,16170
02-Jan-19,7.04,7.50,6.43,6.80,16170
28-Dec-18,6.35,6.85,6.35,6.85,16170
27-Dec-18,6.75,6.90,6.75,6.90,16170
26-Dec-18,6.89,6.90,6.89,6.89,16170
21-Dec-18,6.30,7.00,6.30,6.89,16170
20-Dec-18,6.30,6.30,5.80,6.27,16170
19-Dec-18,6.30,6.30,6.00,6.00,16170
18-Dec-18,5.90,6.29,5.90,6.27,16170
17-Dec-18,5.85,5.85,5.70,5.80,16170
14-Dec-18,5.96,5.96,5.80,5.91,16170
13-Dec-18,6.00,6.00,5.65,5.85,16170
12-Dec-18,5.93,6.00,5.65,5.66,16170
11-Dec-18,5.70,5.95,5.70,5.93,16170
10-Dec-18,5.95,5.95,5.64,5.94,16170
07-Dec-18,5.95,6.00,5.95,5.95,16170
06-Dec-18,6.00,6.00,5.95,5.95,16170
05-Dec-18,5.71,5.84,5.70,5.84,16170
04-Dec-18,5.90,5.95,5.63,5.94,16170
03-Dec-18,5.95,5.95,5.65,5.65,16170
30-Nov-18,5.70,5.80,5.61,5.63,16170
29-Nov-18,5.90,5.90,5.90,5.90,16170
28-Nov-18,5.90,5.91,5.90,5.90,16170
27-Nov-18,5.65,5.94,5.61,5.91,16170
26-Nov-18,6.00,6.00,5.70,5.95,16170
23-Nov-18,5.92,6.00,5.62,6.00,16170
22-Nov-18,5.70,5.92,5.63,5.63,16170
21-Nov-18,6.00,6.00,5.62,5.92,16170
*exoneração de responsabilidade