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
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	-1,96%	-0,25	12,53	12,78	12,28	12,97	5K	31
05/10/2023	3,23%	0,40	12,78	12,53	12,38	12,78	797	15
04/10/2023	-0,96%	-0,12	12,38	12,38	12,37	12,38	198	3
03/10/2023	-2,04%	-0,26	12,50	12,77	12,39	12,77	488	9
02/10/2023	-0,08%	-0,01	12,76	12,76	12,59	12,77	368	9
29/09/2023	3,15%	0,39	12,77	12,01	12,01	12,77	509	13
28/09/2023	-0,16%	-0,02	12,38	12,40	12,38	12,40	123	6
27/09/2023	-2,97%	-0,38	12,40	12,60	12,35	12,60	250	11
26/09/2023	0,71%	0,09	12,78	12,76	12,30	12,78	328	14
25/09/2023	2,75%	0,34	12,69	12,31	12,31	12,69	88	5
22/09/2023	-3,44%	-0,44	12,35	12,50	12,35	12,50	2K	8
21/09/2023	-0,16%	-0,02	12,79	12,81	12,31	12,89	328	16
20/09/2023	7,56%	0,90	12,81	12,54	12,35	12,89	2K	24
19/09/2023	-5,10%	-0,64	11,91	12,39	11,91	12,55	1K	10
18/09/2023	-2,71%	-0,35	12,55	12,90	12,39	12,99	944	22
15/09/2023	2,22%	0,28	12,90	12,60	12,60	12,98	10K	17
14/09/2023	-0,08%	-0,01	12,62	12,23	12,23	12,63	618	9
13/09/2023	-2,47%	-0,32	12,63	12,18	12,18	12,95	2K	11
12/09/2023	4,02%	0,50	12,95	12,16	12,16	12,95	9K	28
11/09/2023	2,38%	0,29	12,45	12,17	12,09	12,45	6K	21
08/09/2023	-0,82%	-0,10	12,16	11,79	11,79	12,40	887	24
06/09/2023	1,74%	0,21	12,26	12,26	12,24	12,26	674	9
05/09/2023	-2,43%	-0,30	12,05	12,41	12,05	12,41	2K	11
04/09/2023	-0,72%	-0,09	12,35	12,43	12,06	12,43	1K	18
01/09/2023	1,55%	0,19	12,44	12,26	12,14	12,44	949	10
31/08/2023	0,66%	0,08	12,25	12,06	11,71	12,44	180	8
30/08/2023	-3,18%	-0,40	12,17	12,20	11,77	12,49	3K	22
29/08/2023	0,00%	0,00	12,57	12,26	12,15	12,57	429	14
28/08/2023	-0,24%	-0,03	12,57	12,59	12,44	12,59	449	8
25/08/2023	0,00%	0,00	12,60	12,65	12,60	12,65	113	3
24/08/2023	0,08%	0,01	12,60	12,58	12,37	12,71	588	13
23/08/2023	0,96%	0,12	12,59	12,26	12,26	12,68	214	5
22/08/2023	-0,56%	-0,07	12,47	12,39	12,24	12,47	2K	9
21/08/2023	-3,39%	-0,44	12,54	12,54	12,54	12,54	188	7
18/08/2023	4,09%	0,51	12,98	12,46	12,37	12,98	424	6
17/08/2023	-2,20%	-0,28	12,47	12,61	12,45	12,61	923	10
16/08/2023	4,68%	0,57	12,75	12,18	12,18	12,78	1K	15
15/08/2023	-4,32%	-0,55	12,18	12,51	12,18	12,51	6K	16
14/08/2023	-1,16%	-0,15	12,73	12,88	12,55	12,88	680	8
11/08/2023	0,00%	0,00	12,88	12,88	12,88	12,88	978	7
10/08/2023	3,04%	0,38	12,88	12,40	12,29	12,88	3K	19
09/08/2023	-1,57%	-0,20	12,50	12,70	12,50	12,70	2K	18
08/08/2023	0,00%	0,00	12,70	12,70	12,70	12,92	3K	18
07/08/2023	-0,39%	-0,05	12,70	12,75	12,70	12,75	3K	15
04/08/2023	0,00%	0,00	12,75	12,75	12,71	12,75	2K	8
03/08/2023	-3,41%	-0,45	12,75	13,18	12,73	13,49	2K	16
02/08/2023	1,54%	0,20	13,20	13,00	12,70	13,66	4K	20
01/08/2023	-4,97%	-0,68	13,00	13,50	13,00	13,50	2K	9
31/07/2023	2,17%	0,29	13,68	13,69	12,98	13,76	577	15
28/07/2023	1,75%	0,23	13,39	12,08	12,08	13,73	8K	42
27/07/2023	-1,86%	-0,25	13,16	12,10	12,07	13,39	4K	18
26/07/2023	-1,90%	-0,26	13,41	13,49	12,83	13,72	3K	25
25/07/2023	-0,07%	-0,01	13,67	13,67	13,67	13,67	13	1
24/07/2023	-0,36%	-0,05	13,68	13,73	13,08	13,75	2K	24
21/07/2023	0,07%	0,01	13,73	13,56	13,56	13,74	835	12
20/07/2023	2,01%	0,27	13,72	13,40	13,00	13,72	2K	24
19/07/2023	2,75%	0,36	13,45	13,14	12,83	13,46	3K	26
18/07/2023	3,89%	0,49	13,09	12,59	12,50	13,18	3K	27
17/07/2023	0,56%	0,07	12,60	12,53	12,50	12,82	2K	9
14/07/2023	4,24%	0,51	12,53	12,68	12,20	12,68	1K	49
13/07/2023	-7,61%	-0,99	12,02	12,60	12,02	12,86	6K	40
12/07/2023	-0,91%	-0,12	13,01	13,18	12,85	13,18	853	11
11/07/2023	-2,74%	-0,37	13,13	13,31	12,78	13,31	944	15
10/07/2023	2,27%	0,30	13,50	13,20	12,51	13,50	2K	16
07/07/2023	-2,29%	-0,31	13,20	13,52	13,20	13,52	4K	8
06/07/2023	0,00%	0,00	13,51	13,51	13,50	13,56	3K	16
05/07/2023	-0,66%	-0,09	13,51	13,51	13,50	13,52	2K	10
04/07/2023	-0,22%	-0,03	13,60	13,51	13,50	13,61	7K	18
03/07/2023	0,59%	0,08	13,63	13,70	13,50	13,70	4K	27
30/06/2023	-1,38%	-0,19	13,55	13,74	13,55	13,75	5K	12
29/06/2023	0,66%	0,09	13,74	13,51	13,51	13,74	2K	13
28/06/2023	-0,29%	-0,04	13,65	13,68	13,50	13,68	2K	19
27/06/2023	1,03%	0,14	13,69	13,55	13,54	13,69	4K	15
26/06/2023	-1,31%	-0,18	13,55	13,21	13,21	13,63	3K	14
23/06/2023	-0,07%	-0,01	13,73	13,74	13,11	13,74	1K	17
22/06/2023	3,23%	0,43	13,74	13,45	13,00	13,74	3K	76
21/06/2023	-1,41%	-0,19	13,31	13,00	13,00	13,47	13K	28
20/06/2023	19,36%	2,19	13,50	12,12	12,12	13,50	22K	88
19/06/2023	-0,26%	-0,03	11,31	11,39	11,05	11,39	5K	34
16/06/2023	2,72%	0,30	11,34	11,05	11,05	11,39	4K	24
15/06/2023	0,36%	0,04	11,04	11,00	11,00	11,05	5K	9
14/06/2023	0,55%	0,06	11,00	10,94	10,73	11,05	9K	42
13/06/2023	0,46%	0,05	10,94	10,89	10,82	10,98	326	13
12/06/2023	0,28%	0,03	10,89	10,76	10,76	10,99	2K	14
09/06/2023	0,18%	0,02	10,86	10,84	10,82	10,98	880	18
07/06/2023	0,18%	0,02	10,84	11,00	10,82	11,00	671	10
06/06/2023	-1,55%	-0,17	10,82	10,99	10,81	11,04	549	13
05/06/2023	-0,09%	-0,01	10,99	10,76	10,75	10,99	517	10
02/06/2023	0,09%	0,01	11,00	10,98	10,74	11,09	3K	14
01/06/2023	-0,18%	-0,02	10,99	11,00	10,74	11,01	851	13
31/05/2023	-0,63%	-0,07	11,01	10,96	10,70	11,07	356	9
30/05/2023	-	-	11,08	10,70	10,70	11,08	720	11

Date,Open,High,Low,Close,Volume
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
05-Oct-23,12.53,12.78,12.38,12.78,797
04-Oct-23,12.38,12.38,12.37,12.38,198
03-Oct-23,12.77,12.77,12.39,12.50,488
02-Oct-23,12.76,12.77,12.59,12.76,368
29-Sep-23,12.01,12.77,12.01,12.77,509
28-Sep-23,12.40,12.40,12.38,12.38,123
27-Sep-23,12.60,12.60,12.35,12.40,250
26-Sep-23,12.76,12.78,12.30,12.78,328
25-Sep-23,12.31,12.69,12.31,12.69,88
22-Sep-23,12.50,12.50,12.35,12.35,1881
21-Sep-23,12.81,12.89,12.31,12.79,328
20-Sep-23,12.54,12.89,12.35,12.81,1504
19-Sep-23,12.39,12.55,11.91,11.91,1255
18-Sep-23,12.90,12.99,12.39,12.55,944
15-Sep-23,12.60,12.98,12.60,12.90,9862
14-Sep-23,12.23,12.63,12.23,12.62,618
13-Sep-23,12.18,12.95,12.18,12.63,2376
12-Sep-23,12.16,12.95,12.16,12.95,8651
11-Sep-23,12.17,12.45,12.09,12.45,6426
08-Sep-23,11.79,12.40,11.79,12.16,887
06-Sep-23,12.26,12.26,12.24,12.26,674
05-Sep-23,12.41,12.41,12.05,12.05,2040
04-Sep-23,12.43,12.43,12.06,12.35,1058
01-Sep-23,12.26,12.44,12.14,12.44,949
31-Aug-23,12.06,12.44,11.71,12.25,180
30-Aug-23,12.20,12.49,11.77,12.17,2506
29-Aug-23,12.26,12.57,12.15,12.57,429
28-Aug-23,12.59,12.59,12.44,12.57,449
25-Aug-23,12.65,12.65,12.60,12.60,113
24-Aug-23,12.58,12.71,12.37,12.60,588
23-Aug-23,12.26,12.68,12.26,12.59,214
22-Aug-23,12.39,12.47,12.24,12.47,2056
21-Aug-23,12.54,12.54,12.54,12.54,188
18-Aug-23,12.46,12.98,12.37,12.98,424
17-Aug-23,12.61,12.61,12.45,12.47,923
16-Aug-23,12.18,12.78,12.18,12.75,1192
15-Aug-23,12.51,12.51,12.18,12.18,5898
14-Aug-23,12.88,12.88,12.55,12.73,680
11-Aug-23,12.88,12.88,12.88,12.88,978
10-Aug-23,12.40,12.88,12.29,12.88,3026
09-Aug-23,12.70,12.70,12.50,12.50,2047
08-Aug-23,12.70,12.92,12.70,12.70,2858
07-Aug-23,12.75,12.75,12.70,12.70,2721
04-Aug-23,12.75,12.75,12.71,12.75,2396
03-Aug-23,13.18,13.49,12.73,12.75,2168
02-Aug-23,13.00,13.66,12.70,13.20,3686
01-Aug-23,13.50,13.50,13.00,13.00,1509
31-Jul-23,13.69,13.76,12.98,13.68,577
28-Jul-23,12.08,13.73,12.08,13.39,7842
27-Jul-23,12.10,13.39,12.07,13.16,3711
26-Jul-23,13.49,13.72,12.83,13.41,2821
25-Jul-23,13.67,13.67,13.67,13.67,13
24-Jul-23,13.73,13.75,13.08,13.68,1983
21-Jul-23,13.56,13.74,13.56,13.73,835
20-Jul-23,13.40,13.72,13.00,13.72,1558
19-Jul-23,13.14,13.46,12.83,13.45,3115
18-Jul-23,12.59,13.18,12.50,13.09,2932
17-Jul-23,12.53,12.82,12.50,12.60,2080
14-Jul-23,12.68,12.68,12.20,12.53,1381
13-Jul-23,12.60,12.86,12.02,12.02,6409
12-Jul-23,13.18,13.18,12.85,13.01,853
11-Jul-23,13.31,13.31,12.78,13.13,944
10-Jul-23,13.20,13.50,12.51,13.50,2267
07-Jul-23,13.52,13.52,13.20,13.20,3671
06-Jul-23,13.51,13.56,13.50,13.51,2688
05-Jul-23,13.51,13.52,13.50,13.51,2322
04-Jul-23,13.51,13.61,13.50,13.60,6793
03-Jul-23,13.70,13.70,13.50,13.63,3588
30-Jun-23,13.74,13.75,13.55,13.55,4884
29-Jun-23,13.51,13.74,13.51,13.74,1985
28-Jun-23,13.68,13.68,13.50,13.65,2327
27-Jun-23,13.55,13.69,13.54,13.69,3740
26-Jun-23,13.21,13.63,13.21,13.55,2742
23-Jun-23,13.74,13.74,13.11,13.73,1246
22-Jun-23,13.45,13.74,13.00,13.74,2918
21-Jun-23,13.00,13.47,13.00,13.31,13421
20-Jun-23,12.12,13.50,12.12,13.50,21882
19-Jun-23,11.39,11.39,11.05,11.31,5092
16-Jun-23,11.05,11.39,11.05,11.34,4092
15-Jun-23,11.00,11.05,11.00,11.04,4620
14-Jun-23,10.94,11.05,10.73,11.00,8810
13-Jun-23,10.89,10.98,10.82,10.94,326
12-Jun-23,10.76,10.99,10.76,10.89,1593
09-Jun-23,10.84,10.98,10.82,10.86,880
07-Jun-23,11.00,11.00,10.82,10.84,671
06-Jun-23,10.99,11.04,10.81,10.82,549
05-Jun-23,10.76,10.99,10.75,10.99,517
02-Jun-23,10.98,11.09,10.74,11.00,2662
01-Jun-23,11.00,11.01,10.74,10.99,851
31-May-23,10.96,11.07,10.70,11.01,356
30-May-23,10.70,11.08,10.70,11.08,720

*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