Cotação atual, histórico e gráfico do papel: CTSA4

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 CTSA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/08/2025	-5,04%	-0,14	2,64	2,64	2,64	2,64	528	2
12/08/2025	10,76%	0,27	2,78	2,78	2,78	2,78	278	1
11/08/2025	0,80%	0,02	2,51	2,51	2,51	2,51	753	2
08/08/2025	-11,07%	-0,31	2,49	2,49	2,49	2,49	2K	2
07/08/2025	0,00%	0,00	2,80	2,80	2,80	2,80	4K	5
06/08/2025	2,56%	0,07	2,80	2,80	2,80	2,80	3K	7
05/08/2025	1,11%	0,03	2,73	2,73	2,73	2,73	1K	2

04/08/2025	0,75%	0,02	2,70	2,70	2,70	2,70	810	2
31/07/2025	6,77%	0,17	2,68	2,68	2,68	2,68	268	1
28/07/2025	-3,83%	-0,10	2,51	2,51	2,51	2,51	1K	3
25/07/2025	0,00%	0,00	2,61	2,61	2,61	2,61	2K	2
24/07/2025	0,38%	0,01	2,61	2,61	2,61	2,61	5K	3
23/07/2025	1,56%	0,04	2,60	2,60	2,60	2,60	4K	6
22/07/2025	-2,29%	-0,06	2,56	2,56	2,56	2,56	4K	5
21/07/2025	0,77%	0,02	2,62	2,62	2,62	2,62	5K	6
18/07/2025	-0,76%	-0,02	2,60	2,60	2,60	2,60	1K	2
17/07/2025	1,55%	0,04	2,62	2,62	2,62	2,62	2K	4
16/07/2025	1,98%	0,05	2,58	2,58	2,58	2,58	1K	3
15/07/2025	-0,39%	-0,01	2,53	2,53	2,53	2,53	5K	9
14/07/2025	9,01%	0,21	2,54	2,54	2,54	2,54	2K	7
11/07/2025	0,43%	0,01	2,33	2,33	2,33	2,33	9K	7
10/07/2025	-2,93%	-0,07	2,32	2,32	2,32	2,32	16K	12
09/07/2025	0,42%	0,01	2,39	2,39	2,39	2,39	2K	3
08/07/2025	0,00%	0,00	2,38	2,38	2,38	2,38	476	2
07/07/2025	0,00%	0,00	2,38	2,38	2,38	2,38	1K	3
04/07/2025	3,48%	0,08	2,38	2,38	2,38	2,38	714	3
03/07/2025	2,68%	0,06	2,30	2,30	2,30	2,30	3K	5
02/07/2025	-2,18%	-0,05	2,24	2,24	2,24	2,24	11K	8
01/07/2025	-9,84%	-0,25	2,29	2,29	2,29	2,29	3K	4
27/06/2025	-5,93%	-0,16	2,54	2,54	2,54	2,54	19K	20
26/06/2025	12,97%	0,31	2,70	2,70	2,70	2,70	25K	18
25/06/2025	3,02%	0,07	2,39	2,39	2,39	2,39	8K	5
24/06/2025	1,75%	0,04	2,32	2,32	2,32	2,32	12K	8
23/06/2025	-7,32%	-0,18	2,28	2,28	2,28	2,28	9K	7
20/06/2025	6,49%	0,15	2,46	2,46	2,46	2,46	492	2
18/06/2025	1,76%	0,04	2,31	2,31	2,31	2,31	693	3
17/06/2025	-5,02%	-0,12	2,27	2,27	2,27	2,27	5K	7
16/06/2025	-0,42%	-0,01	2,39	2,39	2,39	2,39	478	2
13/06/2025	-2,04%	-0,05	2,40	2,40	2,40	2,40	960	3
12/06/2025	-2,00%	-0,05	2,45	2,45	2,45	2,45	245	1
11/06/2025	8,23%	0,19	2,50	2,50	2,50	2,50	2K	6
10/06/2025	0,43%	0,01	2,31	2,31	2,31	2,31	6K	7
09/06/2025	-1,71%	-0,04	2,30	2,30	2,30	2,30	1K	3
06/06/2025	4,93%	0,11	2,34	2,34	2,34	2,34	2K	5
05/06/2025	-3,46%	-0,08	2,23	2,23	2,23	2,23	3K	2
04/06/2025	0,43%	0,01	2,31	2,31	2,31	2,31	4K	6
03/06/2025	-0,43%	-0,01	2,30	2,30	2,30	2,30	5K	5
02/06/2025	-3,75%	-0,09	2,31	2,31	2,31	2,31	2K	4
30/05/2025	-2,83%	-0,07	2,40	2,40	2,40	2,40	2K	2
29/05/2025	-0,80%	-0,02	2,47	2,47	2,47	2,47	5K	3
28/05/2025	-0,80%	-0,02	2,49	2,49	2,49	2,49	5K	6
27/05/2025	-0,40%	-0,01	2,51	2,51	2,51	2,51	1K	3
26/05/2025	-0,79%	-0,02	2,52	2,52	2,52	2,52	1K	2
22/05/2025	-1,17%	-0,03	2,54	2,54	2,54	2,54	762	3
21/05/2025	24,76%	0,51	2,57	2,57	2,57	2,57	2K	4
20/05/2025	1,98%	0,04	2,06	2,06	2,06	2,06	6K	13
19/05/2025	-9,82%	-0,22	2,02	2,02	2,02	2,02	5K	11
16/05/2025	-2,61%	-0,06	2,24	2,24	2,24	2,24	672	2
15/05/2025	-2,54%	-0,06	2,30	2,30	2,30	2,30	4K	7
14/05/2025	-7,81%	-0,20	2,36	2,36	2,36	2,36	2K	6
13/05/2025	300,00%	1,92	2,56	2,56	2,56	2,56	768	3
12/05/2025	0,00%	0,00	0,64	0,64	0,64	0,64	512	7
09/05/2025	0,00%	0,00	0,64	0,64	0,64	0,64	384	5
08/05/2025	0,00%	0,00	0,64	0,64	0,64	0,64	320	5
07/05/2025	1,59%	0,01	0,64	0,64	0,64	0,64	128	2
06/05/2025	0,00%	0,00	0,63	0,63	0,63	0,63	1K	7
05/05/2025	0,00%	0,00	0,63	0,63	0,63	0,63	2K	6
02/05/2025	0,00%	0,00	0,63	0,63	0,63	0,63	1K	4
30/04/2025	-4,55%	-0,03	0,63	0,63	0,63	0,63	126	2
29/04/2025	1,54%	0,01	0,66	0,66	0,66	0,66	13K	8
28/04/2025	0,00%	0,00	0,65	0,65	0,65	0,65	2K	10
25/04/2025	-1,52%	-0,01	0,65	0,65	0,65	0,65	11K	15
24/04/2025	-1,49%	-0,01	0,66	0,66	0,66	0,66	7K	13
23/04/2025	-1,47%	-0,01	0,67	0,67	0,67	0,67	12K	15
22/04/2025	-2,86%	-0,02	0,68	0,68	0,68	0,68	4K	11
17/04/2025	-1,41%	-0,01	0,70	0,70	0,70	0,70	8K	5
16/04/2025	-1,39%	-0,01	0,71	0,71	0,71	0,71	7K	3
15/04/2025	0,00%	0,00	0,72	0,72	0,72	0,72	6K	5
14/04/2025	1,41%	0,01	0,72	0,72	0,72	0,72	8K	10
11/04/2025	0,00%	0,00	0,71	0,71	0,71	0,71	852	6
10/04/2025	1,43%	0,01	0,71	0,71	0,71	0,71	426	2
09/04/2025	-1,41%	-0,01	0,70	0,70	0,70	0,70	560	4
08/04/2025	-2,74%	-0,02	0,71	0,71	0,71	0,71	71	1
07/04/2025	4,29%	0,03	0,73	0,73	0,73	0,73	146	2
04/04/2025	0,00%	0,00	0,70	0,70	0,70	0,70	980	3
03/04/2025	-1,41%	-0,01	0,70	0,70	0,70	0,70	2K	4
02/04/2025	0,00%	0,00	0,71	0,71	0,71	0,71	994	3
01/04/2025	-2,74%	-0,02	0,71	0,71	0,71	0,71	639	3
31/03/2025	0,00%	0,00	0,73	0,73	0,73	0,73	365	4
28/03/2025	2,82%	0,02	0,73	0,73	0,73	0,73	219	3
27/03/2025	-2,74%	-0,02	0,71	0,71	0,71	0,71	1K	6
26/03/2025	4,29%	0,03	0,73	0,73	0,73	0,73	365	4
25/03/2025	-1,41%	-0,01	0,70	0,70	0,70	0,70	9K	11
24/03/2025	1,43%	0,01	0,71	0,71	0,71	0,71	994	6
21/03/2025	0,00%	0,00	0,70	0,70	0,70	0,70	6K	11
20/03/2025	-4,11%	-0,03	0,70	0,70	0,70	0,70	8K	14
19/03/2025	0,00%	0,00	0,73	0,73	0,73	0,73	3K	13
18/03/2025	-7,59%	-0,06	0,73	0,73	0,73	0,73	5K	10
17/03/2025	12,86%	0,09	0,79	0,79	0,79	0,79	632	6
14/03/2025	-12,50%	-0,10	0,70	0,70	0,70	0,70	5K	6
13/03/2025	0,00%	0,00	0,80	0,80	0,80	0,80	80	1
12/03/2025	0,00%	0,00	0,80	0,80	0,80	0,80	400	2
11/03/2025	-2,44%	-0,02	0,80	0,80	0,80	0,80	400	2
10/03/2025	-1,20%	-0,01	0,82	0,82	0,82	0,82	82	1
07/03/2025	6,41%	0,05	0,83	0,83	0,83	0,83	2K	9
06/03/2025	-1,27%	-0,01	0,78	0,78	0,78	0,78	468	4
05/03/2025	0,00%	0,00	0,79	0,79	0,79	0,79	395	4
28/02/2025	-2,47%	-0,02	0,79	0,79	0,79	0,79	5K	9
27/02/2025	-1,22%	-0,01	0,81	0,81	0,81	0,81	3K	6
26/02/2025	-2,38%	-0,02	0,82	0,82	0,82	0,82	1K	4
25/02/2025	-2,33%	-0,02	0,84	0,84	0,84	0,84	504	4
24/02/2025	0,00%	0,00	0,86	0,86	0,86	0,86	430	1
21/02/2025	-3,37%	-0,03	0,86	0,86	0,86	0,86	172	2
20/02/2025	-4,30%	-0,04	0,89	0,89	0,89	0,89	178	2
18/02/2025	-4,12%	-0,04	0,93	0,93	0,93	0,93	3K	5
17/02/2025	15,48%	0,13	0,97	0,97	0,97	0,97	17K	21
14/02/2025	-1,18%	-0,01	0,84	0,84	0,84	0,84	2K	3
13/02/2025	3,66%	0,03	0,85	0,85	0,85	0,85	425	3
12/02/2025	-1,20%	-0,01	0,82	0,82	0,82	0,82	208K	5
11/02/2025	2,47%	0,02	0,83	0,83	0,83	0,83	664	3
10/02/2025	-14,74%	-0,14	0,81	0,81	0,81	0,81	5K	5
07/02/2025	14,46%	0,12	0,95	0,95	0,95	0,95	12K	16
06/02/2025	2,47%	0,02	0,83	0,83	0,83	0,83	166	2
05/02/2025	0,00%	0,00	0,81	0,81	0,81	0,81	486	5
04/02/2025	-3,57%	-0,03	0,81	0,81	0,81	0,81	4K	11
03/02/2025	1,20%	0,01	0,84	0,84	0,84	0,84	252	2
31/01/2025	-2,35%	-0,02	0,83	0,83	0,83	0,83	3K	7
30/01/2025	3,66%	0,03	0,85	0,85	0,85	0,85	85	1
29/01/2025	0,00%	0,00	0,82	0,82	0,82	0,82	1K	3
28/01/2025	-1,20%	-0,01	0,82	0,82	0,82	0,82	246	3
27/01/2025	-3,49%	-0,03	0,83	0,83	0,83	0,83	664	5
24/01/2025	-2,27%	-0,02	0,86	0,86	0,86	0,86	344	3
23/01/2025	-2,22%	-0,02	0,88	0,88	0,88	0,88	880	4
22/01/2025	-	-	0,90	0,90	0,90	0,90	360	2

Date,Open,High,Low,Close,Volume
13-Aug-25,2.64,2.64,2.64,2.64,528
12-Aug-25,2.78,2.78,2.78,2.78,278
11-Aug-25,2.51,2.51,2.51,2.51,753
08-Aug-25,2.49,2.49,2.49,2.49,2241
07-Aug-25,2.80,2.80,2.80,2.80,3640
06-Aug-25,2.80,2.80,2.80,2.80,2800
05-Aug-25,2.73,2.73,2.73,2.73,1092
04-Aug-25,2.70,2.70,2.70,2.70,810
31-Jul-25,2.68,2.68,2.68,2.68,268
28-Jul-25,2.51,2.51,2.51,2.51,1255
25-Jul-25,2.61,2.61,2.61,2.61,1566
24-Jul-25,2.61,2.61,2.61,2.61,5481
23-Jul-25,2.60,2.60,2.60,2.60,4420
22-Jul-25,2.56,2.56,2.56,2.56,4352
21-Jul-25,2.62,2.62,2.62,2.62,4978
18-Jul-25,2.60,2.60,2.60,2.60,1300
17-Jul-25,2.62,2.62,2.62,2.62,1572
16-Jul-25,2.58,2.58,2.58,2.58,1290
15-Jul-25,2.53,2.53,2.53,2.53,5313
14-Jul-25,2.54,2.54,2.54,2.54,1778
11-Jul-25,2.33,2.33,2.33,2.33,9320
10-Jul-25,2.32,2.32,2.32,2.32,16008
09-Jul-25,2.39,2.39,2.39,2.39,1912
08-Jul-25,2.38,2.38,2.38,2.38,476
07-Jul-25,2.38,2.38,2.38,2.38,1190
04-Jul-25,2.38,2.38,2.38,2.38,714
03-Jul-25,2.30,2.30,2.30,2.30,2530
02-Jul-25,2.24,2.24,2.24,2.24,11424
01-Jul-25,2.29,2.29,2.29,2.29,3435
27-Jun-25,2.54,2.54,2.54,2.54,18796
26-Jun-25,2.70,2.70,2.70,2.70,24570
25-Jun-25,2.39,2.39,2.39,2.39,7887
24-Jun-25,2.32,2.32,2.32,2.32,11600
23-Jun-25,2.28,2.28,2.28,2.28,8664
20-Jun-25,2.46,2.46,2.46,2.46,492
18-Jun-25,2.31,2.31,2.31,2.31,693
17-Jun-25,2.27,2.27,2.27,2.27,4994
16-Jun-25,2.39,2.39,2.39,2.39,478
13-Jun-25,2.40,2.40,2.40,2.40,960
12-Jun-25,2.45,2.45,2.45,2.45,245
11-Jun-25,2.50,2.50,2.50,2.50,2000
10-Jun-25,2.31,2.31,2.31,2.31,5775
09-Jun-25,2.30,2.30,2.30,2.30,1380
06-Jun-25,2.34,2.34,2.34,2.34,2106
05-Jun-25,2.23,2.23,2.23,2.23,2676
04-Jun-25,2.31,2.31,2.31,2.31,3927
03-Jun-25,2.30,2.30,2.30,2.30,4600
02-Jun-25,2.31,2.31,2.31,2.31,2310
30-May-25,2.40,2.40,2.40,2.40,2400
29-May-25,2.47,2.47,2.47,2.47,4940
28-May-25,2.49,2.49,2.49,2.49,5229
27-May-25,2.51,2.51,2.51,2.51,1255
26-May-25,2.52,2.52,2.52,2.52,1008
22-May-25,2.54,2.54,2.54,2.54,762
21-May-25,2.57,2.57,2.57,2.57,1799
20-May-25,2.06,2.06,2.06,2.06,6386
19-May-25,2.02,2.02,2.02,2.02,5252
16-May-25,2.24,2.24,2.24,2.24,672
15-May-25,2.30,2.30,2.30,2.30,4370
14-May-25,2.36,2.36,2.36,2.36,2360
13-May-25,2.56,2.56,2.56,2.56,768
12-May-25,0.64,0.64,0.64,0.64,512
09-May-25,0.64,0.64,0.64,0.64,384
08-May-25,0.64,0.64,0.64,0.64,320
07-May-25,0.64,0.64,0.64,0.64,128
06-May-25,0.63,0.63,0.63,0.63,1323
05-May-25,0.63,0.63,0.63,0.63,2142
02-May-25,0.63,0.63,0.63,0.63,1197
30-Apr-25,0.63,0.63,0.63,0.63,126
29-Apr-25,0.66,0.66,0.66,0.66,13068
28-Apr-25,0.65,0.65,0.65,0.65,1885
25-Apr-25,0.65,0.65,0.65,0.65,11180
24-Apr-25,0.66,0.66,0.66,0.66,7458
23-Apr-25,0.67,0.67,0.67,0.67,11859
22-Apr-25,0.68,0.68,0.68,0.68,4216
17-Apr-25,0.70,0.70,0.70,0.70,7560
16-Apr-25,0.71,0.71,0.71,0.71,7313
15-Apr-25,0.72,0.72,0.72,0.72,5904
14-Apr-25,0.72,0.72,0.72,0.72,7560
11-Apr-25,0.71,0.71,0.71,0.71,852
10-Apr-25,0.71,0.71,0.71,0.71,426
09-Apr-25,0.70,0.70,0.70,0.70,560
08-Apr-25,0.71,0.71,0.71,0.71,71
07-Apr-25,0.73,0.73,0.73,0.73,146
04-Apr-25,0.70,0.70,0.70,0.70,980
03-Apr-25,0.70,0.70,0.70,0.70,2100
02-Apr-25,0.71,0.71,0.71,0.71,994
01-Apr-25,0.71,0.71,0.71,0.71,639
31-Mar-25,0.73,0.73,0.73,0.73,365
28-Mar-25,0.73,0.73,0.73,0.73,219
27-Mar-25,0.71,0.71,0.71,0.71,1136
26-Mar-25,0.73,0.73,0.73,0.73,365
25-Mar-25,0.70,0.70,0.70,0.70,9380
24-Mar-25,0.71,0.71,0.71,0.71,994
21-Mar-25,0.70,0.70,0.70,0.70,6020
20-Mar-25,0.70,0.70,0.70,0.70,7560
19-Mar-25,0.73,0.73,0.73,0.73,3212
18-Mar-25,0.73,0.73,0.73,0.73,4672
17-Mar-25,0.79,0.79,0.79,0.79,632
14-Mar-25,0.70,0.70,0.70,0.70,5320
13-Mar-25,0.80,0.80,0.80,0.80,80
12-Mar-25,0.80,0.80,0.80,0.80,400
11-Mar-25,0.80,0.80,0.80,0.80,400
10-Mar-25,0.82,0.82,0.82,0.82,82
07-Mar-25,0.83,0.83,0.83,0.83,2075
06-Mar-25,0.78,0.78,0.78,0.78,468
05-Mar-25,0.79,0.79,0.79,0.79,395
28-Feb-25,0.79,0.79,0.79,0.79,5372
27-Feb-25,0.81,0.81,0.81,0.81,2916
26-Feb-25,0.82,0.82,0.82,0.82,1230
25-Feb-25,0.84,0.84,0.84,0.84,504
24-Feb-25,0.86,0.86,0.86,0.86,430
21-Feb-25,0.86,0.86,0.86,0.86,172
20-Feb-25,0.89,0.89,0.89,0.89,178
18-Feb-25,0.93,0.93,0.93,0.93,2697
17-Feb-25,0.97,0.97,0.97,0.97,17363
14-Feb-25,0.84,0.84,0.84,0.84,1680
13-Feb-25,0.85,0.85,0.85,0.85,425
12-Feb-25,0.82,0.82,0.82,0.82,208444
11-Feb-25,0.83,0.83,0.83,0.83,664
10-Feb-25,0.81,0.81,0.81,0.81,4536
07-Feb-25,0.95,0.95,0.95,0.95,11685
06-Feb-25,0.83,0.83,0.83,0.83,166
05-Feb-25,0.81,0.81,0.81,0.81,486
04-Feb-25,0.81,0.81,0.81,0.81,4131
03-Feb-25,0.84,0.84,0.84,0.84,252
31-Jan-25,0.83,0.83,0.83,0.83,2656
30-Jan-25,0.85,0.85,0.85,0.85,85
29-Jan-25,0.82,0.82,0.82,0.82,1148
28-Jan-25,0.82,0.82,0.82,0.82,246
27-Jan-25,0.83,0.83,0.83,0.83,664
24-Jan-25,0.86,0.86,0.86,0.86,344
23-Jan-25,0.88,0.88,0.88,0.88,880
22-Jan-25,0.90,0.90,0.90,0.90,360

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CTSA4