Cotação atual, histórico e gráfico do papel: CTKA3

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 CTKA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/05/2020	-6,25%	-0,90	13,50	14,40	13,35	14,59	24K	11
28/05/2020	3,97%	0,55	14,40	15,11	13,50	16,99	182K	82
27/05/2020	45,03%	4,30	13,85	11,00	10,95	14,48	157K	85
26/05/2020	-3,54%	-0,35	9,55	9,50	9,50	9,55	6K	4
22/05/2020	0,00%	0,00	9,90	9,90	9,90	9,90	4K	1
21/05/2020	-7,48%	-0,80	9,90	9,51	9,51	9,90	6K	6

08/05/2020	1,90%	0,20	10,70	10,70	10,70	10,70	1K	1
30/04/2020	-3,23%	-0,35	10,50	10,50	10,50	10,50	3K	1
29/04/2020	8,50%	0,85	10,85	10,85	10,85	10,85	2K	2
22/04/2020	-6,54%	-0,70	10,00	10,00	10,00	10,00	4K	4
16/04/2020	-10,83%	-1,30	10,70	9,61	9,61	10,70	10K	9
05/03/2020	-11,05%	-1,49	12,00	12,00	12,00	12,00	11K	1
02/03/2020	5,80%	0,74	13,49	13,49	13,49	13,49	1K	1
28/02/2020	0,08%	0,01	12,75	12,75	12,75	12,75	5K	3
21/02/2020	-9,77%	-1,38	12,74	13,97	11,51	13,97	102K	47
20/02/2020	17,37%	2,09	14,12	12,99	12,99	14,12	18K	11
19/02/2020	-3,91%	-0,49	12,03	12,03	12,03	12,03	4K	3
17/02/2020	-1,26%	-0,16	12,52	13,45	12,52	14,12	4K	3
14/02/2020	24,31%	2,48	12,68	10,70	10,70	12,68	2K	2
11/02/2020	-4,67%	-0,50	10,20	10,20	10,20	10,20	1K	1
10/02/2020	0,66%	0,07	10,70	10,97	10,50	10,99	5K	5
07/02/2020	-21,32%	-2,88	10,63	12,00	10,63	12,00	13K	9
24/01/2020	3,92%	0,51	13,51	13,51	13,51	13,51	3K	2
23/01/2020	-3,70%	-0,50	13,00	13,00	13,00	13,00	1K	1
22/01/2020	-6,38%	-0,92	13,50	13,11	13,11	13,50	9K	3
20/01/2020	0,07%	0,01	14,42	14,79	14,42	14,79	4K	3
17/01/2020	-2,50%	-0,37	14,41	14,40	14,40	14,41	10K	4
16/01/2020	-2,64%	-0,40	14,78	15,18	14,31	15,18	49K	22
15/01/2020	-15,67%	-2,82	15,18	20,97	14,00	20,97	73K	41
14/01/2020	44,00%	5,50	18,00	13,00	13,00	25,00	192K	69
13/01/2020	-3,85%	-0,50	12,50	12,50	12,50	12,50	1K	1
09/01/2020	1,64%	0,21	13,00	12,78	12,78	13,95	9K	6
08/01/2020	0,87%	0,11	12,79	12,79	12,79	12,79	1K	1
07/01/2020	17,41%	1,88	12,68	12,78	12,68	12,78	4K	3
30/12/2019	1,69%	0,18	10,80	10,81	10,80	10,81	11K	8
27/12/2019	-4,75%	-0,53	10,62	10,62	10,62	10,62	1K	1
19/12/2019	5,89%	0,62	11,15	11,00	11,00	12,27	13K	10
16/12/2019	0,19%	0,02	10,53	10,62	10,53	10,70	13K	11
12/12/2019	-12,42%	-1,49	10,51	10,61	10,30	10,61	14K	11
09/12/2019	17,07%	1,75	12,00	12,00	12,00	12,00	7K	4
06/12/2019	-14,65%	-1,76	10,25	9,90	9,90	10,25	21K	14
29/11/2019	-1,15%	-0,14	12,01	12,15	12,01	12,15	5K	4
28/11/2019	0,25%	0,03	12,15	12,16	12,15	12,16	5K	4
27/11/2019	-6,77%	-0,88	12,12	12,12	12,12	12,12	7K	6
26/11/2019	-10,22%	-1,48	13,00	14,97	13,00	15,00	26K	10
25/11/2019	11,38%	1,48	14,48	14,49	14,48	14,49	4K	3
22/11/2019	10,08%	1,19	13,00	13,50	13,00	13,80	7K	5
21/11/2019	-9,15%	-1,19	11,81	11,81	11,81	11,81	6K	3
07/11/2019	0,00%	0,00	13,00	13,00	13,00	13,00	1K	1
06/11/2019	8,33%	1,00	13,00	12,00	12,00	13,00	2K	2
05/11/2019	-7,69%	-1,00	12,00	12,00	12,00	12,00	19K	6
01/11/2019	-6,47%	-0,90	13,00	12,00	11,27	13,00	18K	14
31/10/2019	0,00%	0,00	13,90	13,90	13,90	13,90	1K	1
30/10/2019	0,00%	0,00	13,90	13,90	13,90	13,90	7K	3
29/10/2019	-17,21%	-2,89	13,90	16,00	13,90	16,00	18K	7
28/10/2019	12,68%	1,89	16,79	16,90	15,37	16,90	24K	14
25/10/2019	2,76%	0,40	14,90	16,50	13,49	17,00	71K	37
24/10/2019	-13,69%	-2,30	14,50	20,01	14,50	26,00	125K	47
23/10/2019	93,10%	8,10	16,80	9,05	9,05	16,80	56K	36
21/10/2019	-1,14%	-0,10	8,70	8,70	8,70	8,70	3K	2
16/10/2019	0,00%	0,00	8,80	8,80	8,80	8,80	880	1
14/10/2019	-2,22%	-0,20	8,80	8,80	8,80	8,80	5K	2
11/10/2019	2,27%	0,20	9,00	8,81	8,81	9,00	2K	2
09/10/2019	-0,23%	-0,02	8,80	8,80	8,80	8,80	4K	1
07/10/2019	-0,11%	-0,01	8,82	8,82	8,82	8,82	4K	1
30/09/2019	0,11%	0,01	8,83	8,83	8,83	8,83	883	1
26/09/2019	0,23%	0,02	8,82	8,82	8,82	8,82	882	1
25/09/2019	0,00%	0,00	8,80	9,30	8,80	9,30	6K	5
20/09/2019	-3,72%	-0,34	8,80	8,81	8,80	8,81	4K	3
19/09/2019	3,86%	0,34	9,14	9,14	9,14	9,14	2K	2
18/09/2019	0,00%	0,00	8,80	8,80	8,80	8,80	880	1
17/09/2019	0,00%	0,00	8,80	8,80	8,80	8,80	2K	2
12/09/2019	0,00%	0,00	8,80	8,80	8,80	8,80	5K	1
06/09/2019	12,24%	0,96	8,80	8,80	8,80	8,80	4K	1
28/08/2019	-19,92%	-1,95	7,84	7,84	7,84	7,84	2K	1
21/08/2019	-4,49%	-0,46	9,79	9,79	9,79	9,79	979	1
29/07/2019	0,49%	0,05	10,25	10,21	10,20	10,25	5K	4
26/07/2019	2,82%	0,28	10,20	10,20	10,20	10,20	1K	1
10/07/2019	0,00%	0,00	9,92	9,92	9,92	9,92	3K	2
08/07/2019	32,27%	2,42	9,92	9,00	9,00	9,92	6K	6
03/07/2019	52,13%	2,57	7,50	5,86	5,86	7,50	17K	9
01/07/2019	19,66%	0,81	4,93	4,93	4,93	4,93	1K	3
04/06/2019	-39,41%	-2,68	4,12	4,13	4,12	4,13	2K	4
31/05/2019	0,00%	0,00	6,80	6,80	6,80	6,80	14K	1
17/05/2019	36,00%	1,80	6,80	6,80	6,80	6,80	5K	5
11/01/2019	2,25%	0,11	5,00	5,00	5,00	5,00	4K	3
09/10/2018	15,33%	0,65	4,89	4,89	4,89	4,89	3K	2
20/02/2018	-17,67%	-0,91	4,24	4,24	4,24	4,24	424	1
31/01/2018	1,98%	0,10	5,15	5,15	5,15	5,15	515	1
30/01/2018	-1,94%	-0,10	5,05	5,05	5,05	5,05	505	1
08/01/2018	0,19%	0,01	5,15	5,15	5,15	5,15	515	1
05/01/2018	15,51%	0,69	5,14	5,14	5,14	5,14	514	1
04/01/2018	-6,32%	-0,30	4,45	4,45	4,45	4,45	445	1
24/11/2017	0,00%	0,00	4,75	4,75	4,75	4,75	10K	1
09/10/2017	2,15%	0,10	4,75	4,75	4,75	4,75	3K	3
06/10/2017	0,00%	0,00	4,65	4,65	4,65	4,65	4K	2
19/09/2017	-7,19%	-0,36	4,65	4,60	4,60	4,65	925	2
25/08/2017	-2,15%	-0,11	5,01	5,01	5,01	5,01	1K	1
29/06/2017	-26,86%	-1,88	5,12	5,10	5,10	5,12	6K	6
14/02/2017	7,69%	0,50	7,00	7,00	7,00	7,00	700	1
03/02/2017	-12,16%	-0,90	6,50	6,50	6,50	6,50	3K	1
02/02/2017	0,00%	0,00	7,40	7,40	7,40	7,40	4K	1
01/02/2017	-1,73%	-0,13	7,40	7,43	7,40	7,43	4K	3
31/01/2017	-2,96%	-0,23	7,53	7,53	7,53	7,53	753	1
30/01/2017	-3,00%	-0,24	7,76	7,75	7,75	7,76	7K	7
27/01/2017	-15,79%	-1,50	8,00	8,00	8,00	8,00	4K	5
24/01/2017	-5,00%	-0,50	9,50	9,50	9,50	9,50	950	1
14/12/2016	81,82%	4,50	10,00	10,00	10,00	10,00	1000	1
06/12/2016	10,00%	0,50	5,50	5,50	5,50	5,50	550	1
04/11/2016	24,69%	0,99	5,00	5,00	5,00	5,00	500	1
25/08/2016	472,86%	3,31	4,01	4,01	4,01	4,01	401	1
15/04/2016	-6,67%	-0,05	0,70	0,70	0,70	0,70	210	1
29/03/2016	-24,24%	-0,24	0,75	0,75	0,75	0,75	150	1
07/03/2016	0,00%	0,00	0,99	0,99	0,99	0,99	198	2
23/11/2015	32,00%	0,24	0,99	0,96	0,96	0,99	291	3
19/10/2015	5,63%	0,04	0,75	0,75	0,75	0,75	375	3
16/10/2015	-29,00%	-0,29	0,71	0,71	0,71	0,71	355	2
24/09/2015	0,00%	0,00	1,00	1,00	1,00	1,00	300	2
20/08/2015	0,00%	0,00	1,00	1,00	1,00	1,00	300	1
19/08/2015	-0,99%	-0,01	1,00	1,00	1,00	1,00	200	1
18/08/2015	-43,89%	-0,79	1,01	1,01	1,01	1,01	303	2
24/07/2015	20,00%	0,30	1,80	1,80	1,80	1,80	180	1
23/07/2015	0,00%	0,00	1,50	1,50	1,50	1,50	150	1
22/07/2015	0,00%	0,00	1,50	1,50	1,50	1,50	3K	3
21/07/2015	0,00%	0,00	1,50	1,50	1,50	1,50	450	2
15/07/2015	-6,25%	-0,10	1,50	1,50	1,50	1,50	450	2
14/07/2015	6,67%	0,10	1,60	1,60	1,60	1,60	320	1
10/07/2015	25,00%	0,30	1,50	1,50	1,49	1,50	3K	5
11/05/2015	17,65%	0,18	1,20	1,20	1,20	1,20	240	2
08/05/2015	-3,77%	-0,04	1,02	1,02	1,02	1,02	204	1
05/05/2015	0,00%	0,00	1,06	1,06	1,06	1,06	318	1
01/04/2015	0,00%	0,00	1,06	1,06	1,02	1,06	2K	10
31/03/2015	-28,86%	-0,43	1,06	1,09	1,06	1,09	639	4
06/03/2015	-	-	1,49	1,49	1,49	1,49	149	1

Date,Open,High,Low,Close,Volume
29-May-20,14.40,14.59,13.35,13.50,23524
28-May-20,15.11,16.99,13.50,14.40,181763
27-May-20,11.00,14.48,10.95,13.85,157233
26-May-20,9.50,9.55,9.50,9.55,5705
22-May-20,9.90,9.90,9.90,9.90,3960
21-May-20,9.51,9.90,9.51,9.90,5784
08-May-20,10.70,10.70,10.70,10.70,1070
30-Apr-20,10.50,10.50,10.50,10.50,3150
29-Apr-20,10.85,10.85,10.85,10.85,2170
22-Apr-20,10.00,10.00,10.00,10.00,4000
16-Apr-20,9.61,10.70,9.61,10.70,10024
05-Mar-20,12.00,12.00,12.00,12.00,10800
02-Mar-20,13.49,13.49,13.49,13.49,1349
28-Feb-20,12.75,12.75,12.75,12.75,5100
21-Feb-20,13.97,13.97,11.51,12.74,102050
20-Feb-20,12.99,14.12,12.99,14.12,18040
19-Feb-20,12.03,12.03,12.03,12.03,3609
17-Feb-20,13.45,14.12,12.52,12.52,4009
14-Feb-20,10.70,12.68,10.70,12.68,2338
11-Feb-20,10.20,10.20,10.20,10.20,1020
10-Feb-20,10.97,10.99,10.50,10.70,5386
07-Feb-20,12.00,12.00,10.63,10.63,12652
24-Jan-20,13.51,13.51,13.51,13.51,2702
23-Jan-20,13.00,13.00,13.00,13.00,1300
22-Jan-20,13.11,13.50,13.11,13.50,9410
20-Jan-20,14.79,14.79,14.42,14.42,4363
17-Jan-20,14.40,14.41,14.40,14.41,10083
16-Jan-20,15.18,15.18,14.31,14.78,49430
15-Jan-20,20.97,20.97,14.00,15.18,73127
14-Jan-20,13.00,25.00,13.00,18.00,191529
13-Jan-20,12.50,12.50,12.50,12.50,1250
09-Jan-20,12.78,13.95,12.78,13.00,9087
08-Jan-20,12.79,12.79,12.79,12.79,1279
07-Jan-20,12.78,12.78,12.68,12.68,3816
30-Dec-19,10.81,10.81,10.80,10.80,10801
27-Dec-19,10.62,10.62,10.62,10.62,1062
19-Dec-19,11.00,12.27,11.00,11.15,12606
16-Dec-19,10.62,10.70,10.53,10.53,12758
12-Dec-19,10.61,10.61,10.30,10.51,13647
09-Dec-19,12.00,12.00,12.00,12.00,7200
06-Dec-19,9.90,10.25,9.90,10.25,20988
29-Nov-19,12.15,12.15,12.01,12.01,4833
28-Nov-19,12.16,12.16,12.15,12.15,4863
27-Nov-19,12.12,12.12,12.12,12.12,7272
26-Nov-19,14.97,15.00,13.00,13.00,26483
25-Nov-19,14.49,14.49,14.48,14.48,4346
22-Nov-19,13.50,13.80,13.00,13.00,6680
21-Nov-19,11.81,11.81,11.81,11.81,5905
07-Nov-19,13.00,13.00,13.00,13.00,1300
06-Nov-19,12.00,13.00,12.00,13.00,2500
05-Nov-19,12.00,12.00,12.00,12.00,19200
01-Nov-19,12.00,13.00,11.27,13.00,18264
31-Oct-19,13.90,13.90,13.90,13.90,1390
30-Oct-19,13.90,13.90,13.90,13.90,6950
29-Oct-19,16.00,16.00,13.90,13.90,17549
28-Oct-19,16.90,16.90,15.37,16.79,24390
25-Oct-19,16.50,17.00,13.49,14.90,70744
24-Oct-19,20.01,26.00,14.50,14.50,125023
23-Oct-19,9.05,16.80,9.05,16.80,56126
21-Oct-19,8.70,8.70,8.70,8.70,3480
16-Oct-19,8.80,8.80,8.80,8.80,880
14-Oct-19,8.80,8.80,8.80,8.80,5280
11-Oct-19,8.81,9.00,8.81,9.00,1781
09-Oct-19,8.80,8.80,8.80,8.80,4400
07-Oct-19,8.82,8.82,8.82,8.82,3528
30-Sep-19,8.83,8.83,8.83,8.83,883
26-Sep-19,8.82,8.82,8.82,8.82,882
25-Sep-19,9.30,9.30,8.80,8.80,5530
20-Sep-19,8.81,8.81,8.80,8.80,4403
19-Sep-19,9.14,9.14,9.14,9.14,1828
18-Sep-19,8.80,8.80,8.80,8.80,880
17-Sep-19,8.80,8.80,8.80,8.80,1760
12-Sep-19,8.80,8.80,8.80,8.80,5280
06-Sep-19,8.80,8.80,8.80,8.80,4400
28-Aug-19,7.84,7.84,7.84,7.84,2352
21-Aug-19,9.79,9.79,9.79,9.79,979
29-Jul-19,10.21,10.25,10.20,10.25,5106
26-Jul-19,10.20,10.20,10.20,10.20,1020
10-Jul-19,9.92,9.92,9.92,9.92,2976
08-Jul-19,9.00,9.92,9.00,9.92,5850
03-Jul-19,5.86,7.50,5.86,7.50,16945
01-Jul-19,4.93,4.93,4.93,4.93,1479
04-Jun-19,4.13,4.13,4.12,4.12,2064
31-May-19,6.80,6.80,6.80,6.80,13600
17-May-19,6.80,6.80,6.80,6.80,5440
11-Jan-19,5.00,5.00,5.00,5.00,4500
09-Oct-18,4.89,4.89,4.89,4.89,2934
20-Feb-18,4.24,4.24,4.24,4.24,424
31-Jan-18,5.15,5.15,5.15,5.15,515
30-Jan-18,5.05,5.05,5.05,5.05,505
08-Jan-18,5.15,5.15,5.15,5.15,515
05-Jan-18,5.14,5.14,5.14,5.14,514
04-Jan-18,4.45,4.45,4.45,4.45,445
24-Nov-17,4.75,4.75,4.75,4.75,9500
09-Oct-17,4.75,4.75,4.75,4.75,2850
06-Oct-17,4.65,4.65,4.65,4.65,3720
19-Sep-17,4.60,4.65,4.60,4.65,925
25-Aug-17,5.01,5.01,5.01,5.01,1002
29-Jun-17,5.10,5.12,5.10,5.12,5612
14-Feb-17,7.00,7.00,7.00,7.00,700
03-Feb-17,6.50,6.50,6.50,6.50,2600
02-Feb-17,7.40,7.40,7.40,7.40,3700
01-Feb-17,7.43,7.43,7.40,7.40,4455
31-Jan-17,7.53,7.53,7.53,7.53,753
30-Jan-17,7.75,7.76,7.75,7.76,6982
27-Jan-17,8.00,8.00,8.00,8.00,4000
24-Jan-17,9.50,9.50,9.50,9.50,950
14-Dec-16,10.00,10.00,10.00,10.00,1000
06-Dec-16,5.50,5.50,5.50,5.50,550
04-Nov-16,5.00,5.00,5.00,5.00,500
25-Aug-16,4.01,4.01,4.01,4.01,401
15-Apr-16,0.70,0.70,0.70,0.70,210
29-Mar-16,0.75,0.75,0.75,0.75,150
07-Mar-16,0.99,0.99,0.99,0.99,198
23-Nov-15,0.96,0.99,0.96,0.99,291
19-Oct-15,0.75,0.75,0.75,0.75,375
16-Oct-15,0.71,0.71,0.71,0.71,355
24-Sep-15,1.00,1.00,1.00,1.00,300
20-Aug-15,1.00,1.00,1.00,1.00,300
19-Aug-15,1.00,1.00,1.00,1.00,200
18-Aug-15,1.01,1.01,1.01,1.01,303
24-Jul-15,1.80,1.80,1.80,1.80,180
23-Jul-15,1.50,1.50,1.50,1.50,150
22-Jul-15,1.50,1.50,1.50,1.50,2850
21-Jul-15,1.50,1.50,1.50,1.50,450
15-Jul-15,1.50,1.50,1.50,1.50,450
14-Jul-15,1.60,1.60,1.60,1.60,320
10-Jul-15,1.50,1.50,1.49,1.50,2999
11-May-15,1.20,1.20,1.20,1.20,240
08-May-15,1.02,1.02,1.02,1.02,204
05-May-15,1.06,1.06,1.06,1.06,318
01-Apr-15,1.06,1.06,1.02,1.06,1675
31-Mar-15,1.09,1.09,1.06,1.06,639
06-Mar-15,1.49,1.49,1.49,1.49,149

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CTKA3