Cotação atual, histórico e gráfico do papel: CTXT11

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 CTXT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	3,68%	0,35	9,85	9,50	9,41	9,85	9K	15
23/04/2024	0,00%	0,00	9,50	9,39	9,39	9,93	2K	12
22/04/2024	0,74%	0,07	9,50	9,43	9,41	9,50	3K	14
19/04/2024	-0,74%	-0,07	9,43	9,50	9,43	9,50	493	3
18/04/2024	-0,11%	-0,01	9,50	9,51	9,50	9,98	7K	16
17/04/2024	0,00%	0,00	9,51	9,51	9,51	9,70	2K	12
16/04/2024	-4,80%	-0,48	9,51	9,81	9,50	9,93	4K	34
15/04/2024	0,10%	0,01	9,99	9,99	9,99	9,99	179	2
12/04/2024	-0,60%	-0,06	9,98	10,00	9,86	10,00	703	5
11/04/2024	0,70%	0,07	10,04	10,06	9,64	10,06	704	9
10/04/2024	-1,68%	-0,17	9,97	10,09	9,70	10,09	2K	21

09/04/2024	0,60%	0,06	10,14	10,00	9,81	10,19	6K	23
08/04/2024	-0,30%	-0,03	10,08	9,96	9,96	10,08	40	3
05/04/2024	1,40%	0,14	10,11	10,11	10,10	10,11	586	4
04/04/2024	0,00%	0,00	9,97	9,97	9,96	10,12	2K	22
03/04/2024	-2,16%	-0,22	9,97	10,14	9,97	10,15	10K	50
02/04/2024	1,80%	0,18	10,19	9,99	9,99	10,20	1K	16
01/04/2024	-1,86%	-0,19	10,01	10,20	10,00	10,20	17K	33
28/03/2024	-0,58%	-0,06	10,20	10,07	10,05	10,43	8K	18
27/03/2024	-2,19%	-0,23	10,26	10,48	10,26	10,48	6K	18
25/03/2024	0,38%	0,04	10,49	10,49	10,39	10,49	4K	20
22/03/2024	-1,51%	-0,16	10,45	10,61	10,45	10,61	83	5
21/03/2024	1,82%	0,19	10,61	10,40	10,33	10,62	2K	21
20/03/2024	-1,14%	-0,12	10,42	10,41	10,33	10,55	2K	25
19/03/2024	0,09%	0,01	10,54	10,38	10,38	10,55	519	12
18/03/2024	-0,28%	-0,03	10,53	10,40	10,40	10,55	1K	14
15/03/2024	1,05%	0,11	10,56	10,54	10,50	10,57	463	4
14/03/2024	0,48%	0,05	10,45	10,43	10,24	10,57	1K	13
13/03/2024	-1,23%	-0,13	10,40	10,64	10,26	10,64	982	19
12/03/2024	-0,75%	-0,08	10,53	10,52	10,52	10,53	1K	5
11/03/2024	-0,09%	-0,01	10,61	10,62	10,52	10,63	1K	13
08/03/2024	-0,47%	-0,05	10,62	10,69	10,38	10,69	148	8
07/03/2024	1,23%	0,13	10,67	10,68	10,54	10,68	656	12
06/03/2024	-1,59%	-0,17	10,54	10,71	10,54	10,71	1K	10
05/03/2024	0,37%	0,04	10,71	10,72	10,64	10,72	1K	13
04/03/2024	-0,47%	-0,05	10,67	10,72	10,66	10,73	2K	17
01/03/2024	-0,46%	-0,05	10,72	10,80	10,57	10,80	1K	18
29/02/2024	-0,19%	-0,02	10,77	10,79	10,64	10,79	1K	7
28/02/2024	2,37%	0,25	10,79	10,79	10,53	10,79	1K	25
27/02/2024	0,19%	0,02	10,54	10,53	10,52	10,83	1K	16
26/02/2024	-2,41%	-0,26	10,52	10,78	10,52	10,78	31	3
23/02/2024	-0,09%	-0,01	10,78	10,78	10,42	10,78	3K	21
22/02/2024	-0,09%	-0,01	10,79	10,79	10,45	10,79	180	14
21/02/2024	3,15%	0,33	10,80	10,37	10,36	10,80	7K	17
20/02/2024	0,00%	0,00	10,47	10,68	10,39	10,81	1K	13
19/02/2024	0,29%	0,03	10,47	10,26	10,26	10,97	980	17
16/02/2024	-0,76%	-0,08	10,44	10,42	10,32	10,49	1K	12
15/02/2024	-2,05%	-0,22	10,52	10,74	10,52	10,74	2K	19
14/02/2024	-0,65%	-0,07	10,74	10,75	10,72	10,81	85	6
09/02/2024	-0,73%	-0,08	10,81	10,84	10,69	10,84	279	5
08/02/2024	-0,73%	-0,08	10,89	10,76	10,62	10,89	6K	15
07/02/2024	0,09%	0,01	10,97	10,97	10,86	10,97	1K	8
06/02/2024	0,00%	0,00	10,96	10,82	10,76	10,99	7K	19
05/02/2024	0,18%	0,02	10,96	10,96	10,82	10,96	644	14
02/02/2024	-1,80%	-0,20	10,94	11,33	10,92	11,33	9K	18
01/02/2024	-1,42%	-0,16	11,14	11,14	11,07	11,27	6K	9
31/01/2024	1,44%	0,16	11,30	11,10	11,06	11,30	2K	16
30/01/2024	-0,36%	-0,04	11,14	11,18	11,14	11,24	212	6
29/01/2024	-0,09%	-0,01	11,18	11,18	11,18	11,38	381	9
26/01/2024	0,18%	0,02	11,19	11,39	11,18	11,39	2K	11
25/01/2024	-2,02%	-0,23	11,17	11,19	11,17	11,26	2K	10
24/01/2024	0,88%	0,10	11,40	11,18	11,18	11,47	2K	8
23/01/2024	-0,18%	-0,02	11,30	11,31	11,20	11,31	2K	6
22/01/2024	-1,14%	-0,13	11,32	11,48	11,32	11,48	1K	12
19/01/2024	0,44%	0,05	11,45	11,41	11,41	11,45	4K	6
18/01/2024	-0,87%	-0,10	11,40	11,50	11,35	11,50	2K	13
17/01/2024	-0,78%	-0,09	11,50	11,54	11,23	11,56	14K	51
16/01/2024	0,43%	0,05	11,59	11,54	11,54	11,59	2K	10
15/01/2024	-0,35%	-0,04	11,54	11,59	11,52	11,62	5K	14
12/01/2024	-0,09%	-0,01	11,58	11,56	11,50	11,60	185	5
11/01/2024	-0,26%	-0,03	11,59	11,49	11,47	11,61	1K	7
10/01/2024	0,43%	0,05	11,62	11,56	11,47	11,62	323	10
09/01/2024	-0,26%	-0,03	11,57	11,60	11,46	11,66	2K	12
08/01/2024	0,00%	0,00	11,60	11,64	11,45	11,64	2K	13
05/01/2024	0,96%	0,11	11,60	11,50	11,42	11,60	2K	14
04/01/2024	-1,03%	-0,12	11,49	11,47	11,47	11,63	2K	11
03/01/2024	-0,17%	-0,02	11,61	11,62	11,51	11,68	4K	15
02/01/2024	-0,51%	-0,06	11,63	11,69	11,51	11,69	6K	28
28/12/2023	1,04%	0,12	11,69	11,57	11,57	11,69	3K	18
27/12/2023	-1,70%	-0,20	11,57	11,73	11,28	11,73	8K	60
26/12/2023	0,34%	0,04	11,77	11,79	11,60	11,79	2K	21
22/12/2023	0,26%	0,03	11,73	11,64	11,64	11,73	35	3
21/12/2023	-0,17%	-0,02	11,70	11,79	11,63	11,79	128	6
20/12/2023	-0,51%	-0,06	11,72	11,72	11,54	11,78	8K	22
19/12/2023	-0,08%	-0,01	11,78	11,80	11,67	11,80	164	7
18/12/2023	-0,51%	-0,06	11,79	11,89	11,53	11,89	5K	23
15/12/2023	-0,67%	-0,08	11,85	11,88	11,73	11,88	224	7
14/12/2023	1,36%	0,16	11,93	11,66	11,66	11,93	6K	11
13/12/2023	0,00%	0,00	11,77	11,67	11,66	11,77	268	6
12/12/2023	0,17%	0,02	11,77	11,72	11,67	11,77	1K	9
11/12/2023	-0,34%	-0,04	11,75	11,74	11,70	11,84	3K	21
08/12/2023	-0,51%	-0,06	11,79	11,79	11,79	11,79	11	1
07/12/2023	0,77%	0,09	11,85	11,76	11,73	11,85	2K	21
06/12/2023	0,00%	0,00	11,76	11,84	11,76	11,84	790	10
05/12/2023	-0,76%	-0,09	11,76	11,80	11,76	11,80	459	12
04/12/2023	-0,17%	-0,02	11,85	11,82	11,76	11,86	6K	19
01/12/2023	0,34%	0,04	11,87	11,83	11,80	11,87	886	12
30/11/2023	-0,25%	-0,03	11,83	11,88	11,78	11,88	757	14
29/11/2023	0,68%	0,08	11,86	11,76	11,76	11,88	449	16
28/11/2023	-0,17%	-0,02	11,78	11,79	11,62	11,80	4K	18
27/11/2023	-0,34%	-0,04	11,80	11,88	11,73	11,89	402	15
24/11/2023	-0,25%	-0,03	11,84	11,70	11,70	11,85	2K	28
23/11/2023	-0,25%	-0,03	11,87	11,88	11,74	11,88	7K	14
22/11/2023	-0,42%	-0,05	11,90	11,93	11,76	11,93	2K	13
21/11/2023	0,76%	0,09	11,95	11,86	11,83	11,95	2K	10
20/11/2023	-1,33%	-0,16	11,86	12,02	11,86	12,02	4K	39
17/11/2023	0,17%	0,02	12,02	12,02	12,02	12,02	348	5
16/11/2023	0,00%	0,00	12,00	12,05	11,92	12,05	2K	14
14/11/2023	0,50%	0,06	12,00	11,93	11,92	12,03	2K	14
13/11/2023	0,25%	0,03	11,94	12,04	11,94	12,04	2K	6
10/11/2023	-0,08%	-0,01	11,91	12,04	11,90	12,10	2K	14
09/11/2023	-1,57%	-0,19	11,92	12,11	11,92	12,11	167	4
08/11/2023	0,00%	0,00	12,11	12,11	11,95	12,11	4K	7
07/11/2023	0,08%	0,01	12,11	11,84	11,84	12,11	681	10
06/11/2023	0,83%	0,10	12,10	11,90	11,90	12,11	288	6
03/11/2023	0,33%	0,04	12,00	11,96	11,83	12,12	4K	27
01/11/2023	1,96%	0,23	11,96	11,95	11,95	11,96	992	5
31/10/2023	-1,92%	-0,23	11,73	11,85	11,73	11,90	2K	11
30/10/2023	0,00%	0,00	11,96	11,85	11,84	11,96	1K	13
27/10/2023	-0,17%	-0,02	11,96	11,84	11,84	11,97	285	10
26/10/2023	1,53%	0,18	11,98	11,81	11,81	12,39	310	10
25/10/2023	-1,83%	-0,22	11,80	11,80	11,80	12,38	770	10
24/10/2023	-0,66%	-0,08	12,02	12,05	12,02	12,05	1K	6
23/10/2023	-1,22%	-0,15	12,10	12,04	11,90	12,22	2K	11
20/10/2023	2,08%	0,25	12,25	12,25	11,81	12,25	204	7
19/10/2023	-3,69%	-0,46	12,00	12,47	12,00	12,47	2K	17
18/10/2023	0,89%	0,11	12,46	12,34	12,26	12,47	1K	13
17/10/2023	0,00%	0,00	12,35	12,35	12,35	12,35	222	6
16/10/2023	-0,40%	-0,05	12,35	12,40	12,35	12,40	1K	12
13/10/2023	-1,04%	-0,13	12,40	12,50	12,30	12,52	2K	9
11/10/2023	-0,63%	-0,08	12,53	12,32	12,32	12,68	335	8
10/10/2023	-0,08%	-0,01	12,61	12,62	12,61	12,62	718	4
09/10/2023	0,72%	0,09	12,62	12,52	12,38	12,88	1K	18
06/10/2023	-	-	12,53	12,78	12,28	12,97	5K	31

Date,Open,High,Low,Close,Volume
24-Apr-24,9.50,9.85,9.41,9.85,9372
23-Apr-24,9.39,9.93,9.39,9.50,1703
22-Apr-24,9.43,9.50,9.41,9.50,2874
19-Apr-24,9.50,9.50,9.43,9.43,493
18-Apr-24,9.51,9.98,9.50,9.50,6939
17-Apr-24,9.51,9.70,9.51,9.51,2444
16-Apr-24,9.81,9.93,9.50,9.51,4328
15-Apr-24,9.99,9.99,9.99,9.99,179
12-Apr-24,10.00,10.00,9.86,9.98,703
11-Apr-24,10.06,10.06,9.64,10.04,704
10-Apr-24,10.09,10.09,9.70,9.97,1618
09-Apr-24,10.00,10.19,9.81,10.14,6159
08-Apr-24,9.96,10.08,9.96,10.08,40
05-Apr-24,10.11,10.11,10.10,10.11,586
04-Apr-24,9.97,10.12,9.96,9.97,1748
03-Apr-24,10.14,10.15,9.97,9.97,9720
02-Apr-24,9.99,10.20,9.99,10.19,1130
01-Apr-24,10.20,10.20,10.00,10.01,16723
28-Mar-24,10.07,10.43,10.05,10.20,8033
27-Mar-24,10.48,10.48,10.26,10.26,6389
25-Mar-24,10.49,10.49,10.39,10.49,3954
22-Mar-24,10.61,10.61,10.45,10.45,83
21-Mar-24,10.40,10.62,10.33,10.61,2096
20-Mar-24,10.41,10.55,10.33,10.42,2412
19-Mar-24,10.38,10.55,10.38,10.54,519
18-Mar-24,10.40,10.55,10.40,10.53,1498
15-Mar-24,10.54,10.57,10.50,10.56,463
14-Mar-24,10.43,10.57,10.24,10.45,1093
13-Mar-24,10.64,10.64,10.26,10.40,982
12-Mar-24,10.52,10.53,10.52,10.53,1052
11-Mar-24,10.62,10.63,10.52,10.61,1337
08-Mar-24,10.69,10.69,10.38,10.62,148
07-Mar-24,10.68,10.68,10.54,10.67,656
06-Mar-24,10.71,10.71,10.54,10.54,1028
05-Mar-24,10.72,10.72,10.64,10.71,1407
04-Mar-24,10.72,10.73,10.66,10.67,1693
01-Mar-24,10.80,10.80,10.57,10.72,1135
29-Feb-24,10.79,10.79,10.64,10.77,1343
28-Feb-24,10.79,10.79,10.53,10.79,1418
27-Feb-24,10.53,10.83,10.52,10.54,1402
26-Feb-24,10.78,10.78,10.52,10.52,31
23-Feb-24,10.78,10.78,10.42,10.78,3236
22-Feb-24,10.79,10.79,10.45,10.79,180
21-Feb-24,10.37,10.80,10.36,10.80,7335
20-Feb-24,10.68,10.81,10.39,10.47,1086
19-Feb-24,10.26,10.97,10.26,10.47,980
16-Feb-24,10.42,10.49,10.32,10.44,1438
15-Feb-24,10.74,10.74,10.52,10.52,1946
14-Feb-24,10.75,10.81,10.72,10.74,85
09-Feb-24,10.84,10.84,10.69,10.81,279
08-Feb-24,10.76,10.89,10.62,10.89,5760
07-Feb-24,10.97,10.97,10.86,10.97,1275
06-Feb-24,10.82,10.99,10.76,10.96,6688
05-Feb-24,10.96,10.96,10.82,10.96,644
02-Feb-24,11.33,11.33,10.92,10.94,8723
01-Feb-24,11.14,11.27,11.07,11.14,6237
31-Jan-24,11.10,11.30,11.06,11.30,1727
30-Jan-24,11.18,11.24,11.14,11.14,212
29-Jan-24,11.18,11.38,11.18,11.18,381
26-Jan-24,11.39,11.39,11.18,11.19,2315
25-Jan-24,11.19,11.26,11.17,11.17,1782
24-Jan-24,11.18,11.47,11.18,11.40,1889
23-Jan-24,11.31,11.31,11.20,11.30,1571
22-Jan-24,11.48,11.48,11.32,11.32,1439
19-Jan-24,11.41,11.45,11.41,11.45,3697
18-Jan-24,11.50,11.50,11.35,11.40,2045
17-Jan-24,11.54,11.56,11.23,11.50,13612
16-Jan-24,11.54,11.59,11.54,11.59,2124
15-Jan-24,11.59,11.62,11.52,11.54,5030
12-Jan-24,11.56,11.60,11.50,11.58,185
11-Jan-24,11.49,11.61,11.47,11.59,1354
10-Jan-24,11.56,11.62,11.47,11.62,323
09-Jan-24,11.60,11.66,11.46,11.57,1644
08-Jan-24,11.64,11.64,11.45,11.60,2012
05-Jan-24,11.50,11.60,11.42,11.60,2397
04-Jan-24,11.47,11.63,11.47,11.49,1504
03-Jan-24,11.62,11.68,11.51,11.61,3507
02-Jan-24,11.69,11.69,11.51,11.63,5536
28-Dec-23,11.57,11.69,11.57,11.69,3022
27-Dec-23,11.73,11.73,11.28,11.57,7622
26-Dec-23,11.79,11.79,11.60,11.77,1986
22-Dec-23,11.64,11.73,11.64,11.73,35
21-Dec-23,11.79,11.79,11.63,11.70,128
20-Dec-23,11.72,11.78,11.54,11.72,7721
19-Dec-23,11.80,11.80,11.67,11.78,164
18-Dec-23,11.89,11.89,11.53,11.79,4530
15-Dec-23,11.88,11.88,11.73,11.85,224
14-Dec-23,11.66,11.93,11.66,11.93,5537
13-Dec-23,11.67,11.77,11.66,11.77,268
12-Dec-23,11.72,11.77,11.67,11.77,1238
11-Dec-23,11.74,11.84,11.70,11.75,3131
08-Dec-23,11.79,11.79,11.79,11.79,11
07-Dec-23,11.76,11.85,11.73,11.85,2185
06-Dec-23,11.84,11.84,11.76,11.76,790
05-Dec-23,11.80,11.80,11.76,11.76,459
04-Dec-23,11.82,11.86,11.76,11.85,5928
01-Dec-23,11.83,11.87,11.80,11.87,886
30-Nov-23,11.88,11.88,11.78,11.83,757
29-Nov-23,11.76,11.88,11.76,11.86,449
28-Nov-23,11.79,11.80,11.62,11.78,4094
27-Nov-23,11.88,11.89,11.73,11.80,402
24-Nov-23,11.70,11.85,11.70,11.84,2431
23-Nov-23,11.88,11.88,11.74,11.87,7100
22-Nov-23,11.93,11.93,11.76,11.90,1766
21-Nov-23,11.86,11.95,11.83,11.95,1526
20-Nov-23,12.02,12.02,11.86,11.86,4225
17-Nov-23,12.02,12.02,12.02,12.02,348
16-Nov-23,12.05,12.05,11.92,12.00,1768
14-Nov-23,11.93,12.03,11.92,12.00,1712
13-Nov-23,12.04,12.04,11.94,11.94,1571
10-Nov-23,12.04,12.10,11.90,11.91,1695
09-Nov-23,12.11,12.11,11.92,11.92,167
08-Nov-23,12.11,12.11,11.95,12.11,3636
07-Nov-23,11.84,12.11,11.84,12.11,681
06-Nov-23,11.90,12.11,11.90,12.10,288
03-Nov-23,11.96,12.12,11.83,12.00,4037
01-Nov-23,11.95,11.96,11.95,11.96,992
31-Oct-23,11.85,11.90,11.73,11.73,2340
30-Oct-23,11.85,11.96,11.84,11.96,1198
27-Oct-23,11.84,11.97,11.84,11.96,285
26-Oct-23,11.81,12.39,11.81,11.98,310
25-Oct-23,11.80,12.38,11.80,11.80,770
24-Oct-23,12.05,12.05,12.02,12.02,1081
23-Oct-23,12.04,12.22,11.90,12.10,1666
20-Oct-23,12.25,12.25,11.81,12.25,204
19-Oct-23,12.47,12.47,12.00,12.00,2342
18-Oct-23,12.34,12.47,12.26,12.46,1438
17-Oct-23,12.35,12.35,12.35,12.35,222
16-Oct-23,12.40,12.40,12.35,12.35,1460
13-Oct-23,12.50,12.52,12.30,12.40,1711
11-Oct-23,12.32,12.68,12.32,12.53,335
10-Oct-23,12.62,12.62,12.61,12.61,718
09-Oct-23,12.52,12.88,12.38,12.62,1010
06-Oct-23,12.78,12.97,12.28,12.53,5079

*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: CTXT11