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
13/06/2025	-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	0,00%	0,00	0,90	0,90	0,90	0,90	360	2
21/01/2025	0,00%	0,00	0,90	0,90	0,90	0,90	2K	5
20/01/2025	0,00%	0,00	0,90	0,90	0,90	0,90	450	3
17/01/2025	2,27%	0,02	0,90	0,90	0,90	0,90	5K	6
16/01/2025	1,15%	0,01	0,88	0,88	0,88	0,88	4K	10
15/01/2025	2,35%	0,02	0,87	0,87	0,87	0,87	3K	3
14/01/2025	-2,30%	-0,02	0,85	0,85	0,85	0,85	850	6
13/01/2025	10,13%	0,08	0,87	0,87	0,87	0,87	522	6
10/01/2025	-4,82%	-0,04	0,79	0,79	0,79	0,79	711	3
09/01/2025	12,16%	0,09	0,83	0,83	0,83	0,83	664	6
08/01/2025	-3,90%	-0,03	0,74	0,74	0,74	0,74	2K	9
07/01/2025	-1,28%	-0,01	0,77	0,77	0,77	0,77	10K	14
06/01/2025	1,30%	0,01	0,78	0,78	0,78	0,78	936	7
03/01/2025	-2,53%	-0,02	0,77	0,77	0,77	0,77	693	7
02/01/2025	-1,25%	-0,01	0,79	0,79	0,79	0,79	1K	8
30/12/2024	1,27%	0,01	0,80	0,80	0,80	0,80	320	4
27/12/2024	0,00%	0,00	0,79	0,79	0,79	0,79	9K	15
26/12/2024	0,00%	0,00	0,79	0,79	0,79	0,79	7K	11
23/12/2024	-10,23%	-0,09	0,79	0,79	0,79	0,79	18K	22
20/12/2024	-1,12%	-0,01	0,88	0,88	0,88	0,88	5K	11
19/12/2024	1,14%	0,01	0,89	0,89	0,89	0,89	15K	6
18/12/2024	0,00%	0,00	0,88	0,88	0,88	0,88	704	3
17/12/2024	0,00%	0,00	0,88	0,88	0,88	0,88	3K	8
16/12/2024	-2,22%	-0,02	0,88	0,88	0,88	0,88	4K	9
13/12/2024	-5,26%	-0,05	0,90	0,90	0,90	0,90	13K	14
12/12/2024	-4,04%	-0,04	0,95	0,95	0,95	0,95	570	3
11/12/2024	4,21%	0,04	0,99	0,99	0,99	0,99	99	1
10/12/2024	-1,04%	-0,01	0,95	0,95	0,95	0,95	2K	7
09/12/2024	-1,03%	-0,01	0,96	0,96	0,96	0,96	2K	5
06/12/2024	-3,00%	-0,03	0,97	0,97	0,97	0,97	5K	3
05/12/2024	0,00%	0,00	1,00	1,00	1,00	1,00	1K	5
04/12/2024	-5,66%	-0,06	1,00	1,00	1,00	1,00	2K	6
03/12/2024	7,07%	0,07	1,06	1,06	1,06	1,06	742	5
02/12/2024	1,02%	0,01	0,99	0,99	0,99	0,99	1K	4
29/11/2024	0,00%	0,00	0,98	0,98	0,98	0,98	2K	6
28/11/2024	-5,77%	-0,06	0,98	0,98	0,98	0,98	3K	7
27/11/2024	-4,59%	-0,05	1,04	1,04	1,04	1,04	208	1
26/11/2024	5,83%	0,06	1,09	1,09	1,09	1,09	763	3
25/11/2024	-	-	1,03	1,03	1,03	1,03	2K	7

Date,Open,High,Low,Close,Volume
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
21-Jan-25,0.90,0.90,0.90,0.90,1620
20-Jan-25,0.90,0.90,0.90,0.90,450
17-Jan-25,0.90,0.90,0.90,0.90,5400
16-Jan-25,0.88,0.88,0.88,0.88,3872
15-Jan-25,0.87,0.87,0.87,0.87,3480
14-Jan-25,0.85,0.85,0.85,0.85,850
13-Jan-25,0.87,0.87,0.87,0.87,522
10-Jan-25,0.79,0.79,0.79,0.79,711
09-Jan-25,0.83,0.83,0.83,0.83,664
08-Jan-25,0.74,0.74,0.74,0.74,1998
07-Jan-25,0.77,0.77,0.77,0.77,10395
06-Jan-25,0.78,0.78,0.78,0.78,936
03-Jan-25,0.77,0.77,0.77,0.77,693
02-Jan-25,0.79,0.79,0.79,0.79,1106
30-Dec-24,0.80,0.80,0.80,0.80,320
27-Dec-24,0.79,0.79,0.79,0.79,8848
26-Dec-24,0.79,0.79,0.79,0.79,6636
23-Dec-24,0.79,0.79,0.79,0.79,18407
20-Dec-24,0.88,0.88,0.88,0.88,4664
19-Dec-24,0.89,0.89,0.89,0.89,15397
18-Dec-24,0.88,0.88,0.88,0.88,704
17-Dec-24,0.88,0.88,0.88,0.88,2904
16-Dec-24,0.88,0.88,0.88,0.88,4488
13-Dec-24,0.90,0.90,0.90,0.90,12600
12-Dec-24,0.95,0.95,0.95,0.95,570
11-Dec-24,0.99,0.99,0.99,0.99,99
10-Dec-24,0.95,0.95,0.95,0.95,1615
09-Dec-24,0.96,0.96,0.96,0.96,2016
06-Dec-24,0.97,0.97,0.97,0.97,5335
05-Dec-24,1.00,1.00,1.00,1.00,1400
04-Dec-24,1.00,1.00,1.00,1.00,1800
03-Dec-24,1.06,1.06,1.06,1.06,742
02-Dec-24,0.99,0.99,0.99,0.99,1386
29-Nov-24,0.98,0.98,0.98,0.98,1666
28-Nov-24,0.98,0.98,0.98,0.98,3430
27-Nov-24,1.04,1.04,1.04,1.04,208
26-Nov-24,1.09,1.09,1.09,1.09,763
25-Nov-24,1.03,1.03,1.03,1.03,1648

*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