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 |
| 14/11/2019 | 1,75% | 0,10 | 5,80 | 5,69 | 5,60 | 5,80 | 6K | 5 |
| 13/11/2019 | -0,52% | -0,03 | 5,70 | 5,96 | 5,62 | 5,96 | 7K | 11 |
| 12/11/2019 | 5,14% | 0,28 | 5,73 | 5,46 | 5,46 | 5,73 | 2K | 4 |
| 11/11/2019 | -3,54% | -0,20 | 5,45 | 5,42 | 5,42 | 5,65 | 2K | 3 |
| 08/11/2019 | -2,42% | -0,14 | 5,65 | 5,65 | 5,65 | 5,65 | 565 | 1 |
| 07/11/2019 | 3,21% | 0,18 | 5,79 | 5,60 | 5,60 | 5,79 | 3K | 5 |
| 06/11/2019 | -6,50% | -0,39 | 5,61 | 5,89 | 5,60 | 5,89 | 3K | 4 |
| 05/11/2019 | 9,09% | 0,50 | 6,00 | 5,50 | 5,35 | 6,00 | 13K | 11 |
| 04/11/2019 | -5,17% | -0,30 | 5,50 | 6,28 | 5,42 | 6,28 | 9K | 12 |
| 01/11/2019 | 5,45% | 0,30 | 5,80 | 5,55 | 5,55 | 5,81 | 6K | 9 |
| 31/10/2019 | -1,79% | -0,10 | 5,50 | 5,50 | 5,50 | 5,50 | 550 | 1 |
| 30/10/2019 | 1,82% | 0,10 | 5,60 | 5,50 | 5,50 | 5,60 | 1K | 2 |
| 29/10/2019 | -5,17% | -0,30 | 5,50 | 5,70 | 5,50 | 5,70 | 4K | 5 |
| 28/10/2019 | -1,36% | -0,08 | 5,80 | 5,88 | 5,80 | 5,88 | 3K | 5 |
| 25/10/2019 | 5,57% | 0,31 | 5,88 | 5,72 | 5,72 | 6,10 | 4K | 6 |
| 24/10/2019 | 0,00% | 0,00 | 5,57 | 5,60 | 5,41 | 5,60 | 9K | 13 |
| 23/10/2019 | 3,92% | 0,21 | 5,57 | 5,37 | 5,32 | 5,59 | 14K | 13 |
| 22/10/2019 | 0,75% | 0,04 | 5,36 | 5,34 | 5,34 | 5,39 | 9K | 7 |
| 21/10/2019 | 0,38% | 0,02 | 5,32 | 5,31 | 5,31 | 5,32 | 2K | 2 |
| 18/10/2019 | 1,53% | 0,08 | 5,30 | 5,32 | 5,22 | 5,32 | 4K | 6 |
| 17/10/2019 | -3,87% | -0,21 | 5,22 | 5,22 | 5,22 | 5,22 | 3K | 2 |
| 16/10/2019 | 4,02% | 0,21 | 5,43 | 5,43 | 5,43 | 5,43 | 543 | 1 |
| 15/10/2019 | -2,97% | -0,16 | 5,22 | 5,23 | 5,22 | 5,23 | 24K | 15 |
| 14/10/2019 | 1,51% | 0,08 | 5,38 | 5,43 | 5,38 | 5,43 | 2K | 3 |
| 11/10/2019 | 1,73% | 0,09 | 5,30 | 5,22 | 5,22 | 5,30 | 3K | 3 |
| 09/10/2019 | 0,19% | 0,01 | 5,21 | 5,22 | 5,21 | 5,22 | 1K | 2 |
| 08/10/2019 | 0,78% | 0,04 | 5,20 | 5,27 | 5,20 | 5,34 | 7K | 9 |
| 07/10/2019 | -5,67% | -0,31 | 5,16 | 5,30 | 5,14 | 5,68 | 23K | 21 |
| 04/10/2019 | -0,55% | -0,03 | 5,47 | 5,51 | 5,40 | 5,51 | 7K | 5 |
| 03/10/2019 | 0,36% | 0,02 | 5,50 | 5,47 | 5,47 | 5,50 | 9K | 12 |
| 02/10/2019 | -3,86% | -0,22 | 5,48 | 5,41 | 5,41 | 5,48 | 5K | 6 |
| 01/10/2019 | -0,70% | -0,04 | 5,70 | 5,74 | 5,70 | 5,74 | 3K | 4 |
| 30/09/2019 | 1,95% | 0,11 | 5,74 | 5,76 | 5,50 | 5,77 | 33K | 19 |
| 27/09/2019 | -10,35% | -0,65 | 5,63 | 6,30 | 5,60 | 6,30 | 28K | 30 |
| 26/09/2019 | -8,99% | -0,62 | 6,28 | 6,90 | 6,00 | 7,01 | 94K | 81 |
| 25/09/2019 | 16,95% | 1,00 | 6,90 | 6,00 | 6,00 | 8,95 | 607K | 417 |
| 24/09/2019 | 4,98% | 0,28 | 5,90 | 5,67 | 5,67 | 5,90 | 17K | 14 |
| 23/09/2019 | 0,18% | 0,01 | 5,62 | 5,62 | 5,62 | 5,62 | 562 | 1 |
| 20/09/2019 | -0,71% | -0,04 | 5,61 | 5,50 | 5,35 | 5,61 | 2K | 4 |
| 19/09/2019 | -0,35% | -0,02 | 5,65 | 5,67 | 5,65 | 5,67 | 2K | 2 |
| 17/09/2019 | 6,98% | 0,37 | 5,67 | 5,63 | 5,63 | 5,67 | 1K | 2 |
| 16/09/2019 | 0,76% | 0,04 | 5,30 | 5,35 | 5,30 | 5,35 | 3K | 2 |
| 11/09/2019 | 0,00% | 0,00 | 5,26 | 5,26 | 5,26 | 5,26 | 526 | 1 |
| 10/09/2019 | 0,19% | 0,01 | 5,26 | 5,26 | 5,26 | 5,26 | 526 | 1 |
| 09/09/2019 | 0,96% | 0,05 | 5,25 | 5,21 | 5,21 | 5,26 | 8K | 6 |
| 06/09/2019 | -5,11% | -0,28 | 5,20 | 5,13 | 5,13 | 5,20 | 2K | 3 |
| 05/09/2019 | 3,40% | 0,18 | 5,48 | 5,48 | 5,48 | 5,48 | 548 | 1 |
| 03/09/2019 | -5,36% | -0,30 | 5,30 | 5,58 | 5,30 | 5,58 | 2K | 2 |
| 02/09/2019 | 5,66% | 0,30 | 5,60 | 5,30 | 5,30 | 5,60 | 2K | 2 |
| 30/08/2019 | -3,46% | -0,19 | 5,30 | 5,13 | 5,13 | 5,30 | 2K | 2 |
| 29/08/2019 | 0,00% | 0,00 | 5,49 | 5,49 | 5,49 | 5,49 | 549 | 1 |
| 28/08/2019 | 5,58% | 0,29 | 5,49 | 5,49 | 5,49 | 5,49 | 1K | 1 |
| 26/08/2019 | 1,36% | 0,07 | 5,20 | 5,20 | 5,20 | 5,20 | 6K | 2 |
| 23/08/2019 | 0,20% | 0,01 | 5,13 | 5,13 | 5,13 | 5,13 | 1K | 2 |
| 22/08/2019 | 0,39% | 0,02 | 5,12 | 5,12 | 5,11 | 5,12 | 2K | 3 |
| 16/08/2019 | -0,97% | -0,05 | 5,10 | 5,10 | 5,10 | 5,10 | 2K | 2 |
| 15/08/2019 | -1,15% | -0,06 | 5,15 | 5,15 | 5,15 | 5,15 | 9K | 5 |
| 14/08/2019 | -2,80% | -0,15 | 5,21 | 5,21 | 5,21 | 5,21 | 521 | 1 |
| 13/08/2019 | 0,19% | 0,01 | 5,36 | 5,36 | 5,36 | 5,36 | 536 | 1 |
| 12/08/2019 | -2,73% | -0,15 | 5,35 | 5,65 | 5,31 | 5,65 | 11K | 5 |
| 09/08/2019 | 7,21% | 0,37 | 5,50 | 5,50 | 5,50 | 5,50 | 550 | 1 |
| 07/08/2019 | -9,20% | -0,52 | 5,13 | 5,66 | 5,13 | 5,67 | 9K | 12 |
| 06/08/2019 | -0,88% | -0,05 | 5,65 | 5,65 | 5,65 | 5,65 | 565 | 1 |
| 05/08/2019 | -5,00% | -0,30 | 5,70 | 5,70 | 5,70 | 5,70 | 570 | 1 |
| 02/08/2019 | -2,76% | -0,17 | 6,00 | 6,00 | 6,00 | 6,00 | 1K | 2 |
| 01/08/2019 | 3,87% | 0,23 | 6,17 | 5,66 | 5,66 | 6,20 | 17K | 14 |
| 31/07/2019 | 0,00% | 0,00 | 5,94 | 5,94 | 5,94 | 5,94 | 2K | 3 |
| 29/07/2019 | 3,12% | 0,18 | 5,94 | 5,94 | 5,94 | 5,94 | 4K | 1 |
| 26/07/2019 | 0,35% | 0,02 | 5,76 | 5,75 | 5,70 | 5,76 | 5K | 5 |
| 25/07/2019 | -1,03% | -0,06 | 5,74 | 5,74 | 5,74 | 5,74 | 1K | 1 |
| 24/07/2019 | 2,84% | 0,16 | 5,80 | 5,80 | 5,80 | 5,80 | 10K | 4 |
| 23/07/2019 | -4,08% | -0,24 | 5,64 | 5,64 | 5,64 | 5,64 | 1K | 1 |
| 19/07/2019 | 1,38% | 0,08 | 5,88 | 5,80 | 5,80 | 5,88 | 3K | 4 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Nov-19,5.69,5.80,5.60,5.80,6199
13-Nov-19,5.96,5.96,5.62,5.70,6984
12-Nov-19,5.46,5.73,5.46,5.73,2212
11-Nov-19,5.42,5.65,5.42,5.45,2217
08-Nov-19,5.65,5.65,5.65,5.65,565
07-Nov-19,5.60,5.79,5.60,5.79,2862
06-Nov-19,5.89,5.89,5.60,5.61,2850
05-Nov-19,5.50,6.00,5.35,6.00,13370
04-Nov-19,6.28,6.28,5.42,5.50,8908
01-Nov-19,5.55,5.81,5.55,5.80,5664
31-Oct-19,5.50,5.50,5.50,5.50,550
30-Oct-19,5.50,5.60,5.50,5.60,1110
29-Oct-19,5.70,5.70,5.50,5.50,4442
28-Oct-19,5.88,5.88,5.80,5.80,3488
25-Oct-19,5.72,6.10,5.72,5.88,3524
24-Oct-19,5.60,5.60,5.41,5.57,9386
23-Oct-19,5.37,5.59,5.32,5.57,13523
22-Oct-19,5.34,5.39,5.34,5.36,9092
21-Oct-19,5.31,5.32,5.31,5.32,2126
18-Oct-19,5.32,5.32,5.22,5.30,3690
17-Oct-19,5.22,5.22,5.22,5.22,2610
16-Oct-19,5.43,5.43,5.43,5.43,543
15-Oct-19,5.23,5.23,5.22,5.22,24053
14-Oct-19,5.43,5.43,5.38,5.38,1619
11-Oct-19,5.22,5.30,5.22,5.30,2642
09-Oct-19,5.22,5.22,5.21,5.21,1043
08-Oct-19,5.27,5.34,5.20,5.20,7370
07-Oct-19,5.30,5.68,5.14,5.16,22899
04-Oct-19,5.51,5.51,5.40,5.47,7114
03-Oct-19,5.47,5.50,5.47,5.50,9344
02-Oct-19,5.41,5.48,5.41,5.48,4896
01-Oct-19,5.74,5.74,5.70,5.70,2854
30-Sep-19,5.76,5.77,5.50,5.74,33472
27-Sep-19,6.30,6.30,5.60,5.63,27981
26-Sep-19,6.90,7.01,6.00,6.28,94270
25-Sep-19,6.00,8.95,6.00,6.90,607298
24-Sep-19,5.67,5.90,5.67,5.90,17409
23-Sep-19,5.62,5.62,5.62,5.62,562
20-Sep-19,5.50,5.61,5.35,5.61,2183
19-Sep-19,5.67,5.67,5.65,5.65,1699
17-Sep-19,5.63,5.67,5.63,5.67,1130
16-Sep-19,5.35,5.35,5.30,5.30,2660
11-Sep-19,5.26,5.26,5.26,5.26,526
10-Sep-19,5.26,5.26,5.26,5.26,526
09-Sep-19,5.21,5.26,5.21,5.25,7844
06-Sep-19,5.13,5.20,5.13,5.20,2073
05-Sep-19,5.48,5.48,5.48,5.48,548
03-Sep-19,5.58,5.58,5.30,5.30,1618
02-Sep-19,5.30,5.60,5.30,5.60,1620
30-Aug-19,5.13,5.30,5.13,5.30,2086
29-Aug-19,5.49,5.49,5.49,5.49,549
28-Aug-19,5.49,5.49,5.49,5.49,1098
26-Aug-19,5.20,5.20,5.20,5.20,6240
23-Aug-19,5.13,5.13,5.13,5.13,1026
22-Aug-19,5.12,5.12,5.11,5.12,1535
16-Aug-19,5.10,5.10,5.10,5.10,1530
15-Aug-19,5.15,5.15,5.15,5.15,8755
14-Aug-19,5.21,5.21,5.21,5.21,521
13-Aug-19,5.36,5.36,5.36,5.36,536
12-Aug-19,5.65,5.65,5.31,5.35,10671
09-Aug-19,5.50,5.50,5.50,5.50,550
07-Aug-19,5.66,5.67,5.13,5.13,9317
06-Aug-19,5.65,5.65,5.65,5.65,565
05-Aug-19,5.70,5.70,5.70,5.70,570
02-Aug-19,6.00,6.00,6.00,6.00,1200
01-Aug-19,5.66,6.20,5.66,6.17,17184
31-Jul-19,5.94,5.94,5.94,5.94,1782
29-Jul-19,5.94,5.94,5.94,5.94,3564
26-Jul-19,5.75,5.76,5.70,5.76,4600
25-Jul-19,5.74,5.74,5.74,5.74,1148
24-Jul-19,5.80,5.80,5.80,5.80,9860
23-Jul-19,5.64,5.64,5.64,5.64,1128
19-Jul-19,5.80,5.88,5.80,5.88,2916
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-19,5.85,5.85,5.85,5.85,13330
16-May-19,5.90,5.90,5.90,5.90,13330
15-May-19,6.00,6.00,6.00,6.00,13330
14-May-19,6.16,6.30,6.10,6.17,13330
13-May-19,5.76,5.76,5.75,5.75,13330
10-May-19,5.75,5.75,5.75,5.75,13330
09-May-19,6.00,6.00,6.00,6.00,13330
08-May-19,6.38,6.38,6.01,6.10,13330
07-May-19,6.45,6.45,6.39,6.39,13330
06-May-19,6.07,6.48,6.07,6.11,13330
03-May-19,6.00,6.00,6.00,6.00,13330
02-May-19,6.00,6.00,6.00,6.00,13330
30-Apr-19,5.90,6.10,5.90,6.00,13330
26-Apr-19,5.90,5.92,5.90,5.92,13330
22-Apr-19,6.01,6.01,5.90,5.90,13330
18-Apr-19,6.13,6.40,6.13,6.40,13330
17-Apr-19,6.45,6.45,5.91,5.99,13330
16-Apr-19,6.05,6.26,6.05,6.26,13330
12-Apr-19,5.96,5.99,5.96,5.99,13330
11-Apr-19,5.73,5.73,5.73,5.73,13330
09-Apr-19,5.71,5.71,5.70,5.70,13330
08-Apr-19,5.73,5.73,5.72,5.72,13330
05-Apr-19,5.80,5.81,5.79,5.79,13330
04-Apr-19,5.81,5.81,5.81,5.81,13330
03-Apr-19,5.81,5.81,5.81,5.81,13330
01-Apr-19,5.82,5.82,5.81,5.81,13330
29-Mar-19,5.81,5.81,5.81,5.81,13330
27-Mar-19,6.00,6.00,5.77,5.77,13330
26-Mar-19,5.96,5.96,5.96,5.96,13330
25-Mar-19,6.00,6.00,6.00,6.00,13330
22-Mar-19,6.05,6.05,6.00,6.00,13330
20-Mar-19,6.10,6.10,6.09,6.09,13330
19-Mar-19,5.95,6.00,5.80,5.90,13330
*exoneração de responsabilidade