Cotação atual, histórico e gráfico do papel: CTKA3
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 |
| 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 | 19,20% | 0,24 | 1,49 | 1,49 | 1,49 | 1,49 | 149 | 1 |
| 03/03/2015 | -16,67% | -0,25 | 1,25 | 1,30 | 1,25 | 1,30 | 510 | 2 |
| 10/02/2015 | 0,00% | 0,00 | 1,50 | 1,50 | 1,50 | 1,50 | 750 | 3 |
| 09/02/2015 | -22,68% | -0,44 | 1,50 | 1,50 | 1,50 | 1,50 | 750 | 3 |
| 29/01/2015 | -3,00% | -0,06 | 1,94 | 1,94 | 1,94 | 1,94 | 194 | 1 |
| 22/01/2015 | 12,36% | 0,22 | 2,00 | 2,00 | 2,00 | 2,00 | 200 | 1 |
| 20/01/2015 | 19,46% | 0,29 | 1,78 | 1,78 | 1,78 | 1,78 | 178 | 1 |
| 15/01/2015 | 2,05% | 0,03 | 1,49 | 1,17 | 1,17 | 1,49 | 564 | 3 |
| 02/01/2015 | -2,67% | -0,04 | 1,46 | 1,49 | 1,21 | 1,49 | 984 | 6 |
| 30/12/2014 | 0,67% | 0,01 | 1,50 | 1,50 | 1,50 | 1,50 | 900 | 2 |
| 19/12/2014 | -23,20% | -0,45 | 1,49 | 1,49 | 1,49 | 1,49 | 298 | 1 |
| 16/12/2014 | 29,33% | 0,44 | 1,94 | 1,80 | 1,80 | 1,94 | 374 | 2 |
| 15/12/2014 | -53,12% | -1,70 | 1,50 | 1,50 | 1,50 | 1,90 | 8K | 8 |
| 04/12/2014 | 7,74% | 0,23 | 3,20 | 3,19 | 3,19 | 3,20 | 639 | 2 |
| 25/11/2014 | 0,00% | 0,00 | 2,97 | 2,97 | 2,97 | 2,97 | 594 | 2 |
| 18/11/2014 | 0,00% | 0,00 | 2,97 | 2,97 | 2,97 | 2,97 | 21K | 10 |
| 17/11/2014 | 26,92% | 0,63 | 2,97 | 2,34 | 2,34 | 2,97 | 765 | 3 |
| 14/11/2014 | 26,49% | 0,49 | 2,34 | 2,34 | 2,34 | 2,34 | 468 | 2 |
| 11/11/2014 | -0,54% | -0,01 | 1,85 | 1,85 | 1,85 | 1,85 | 8K | 2 |
| 07/11/2014 | -0,53% | -0,01 | 1,86 | 1,86 | 1,86 | 1,86 | 186 | 1 |
| 06/11/2014 | 4,47% | 0,08 | 1,87 | 1,87 | 1,87 | 1,87 | 187 | 1 |
| 05/11/2014 | -5,29% | -0,10 | 1,79 | 1,88 | 1,79 | 1,88 | 2K | 3 |
| 23/10/2014 | -0,53% | -0,01 | 1,89 | 1,89 | 1,89 | 1,89 | 945 | 2 |
| 22/10/2014 | -0,52% | -0,01 | 1,90 | 1,90 | 1,90 | 1,90 | 1K | 3 |
| 14/10/2014 | 28,19% | 0,42 | 1,91 | 1,91 | 1,91 | 1,91 | 191 | 1 |
| 30/09/2014 | 0,00% | 0,00 | 1,49 | 1,49 | 1,49 | 1,49 | 447 | 1 |
| 29/09/2014 | 0,00% | 0,00 | 1,49 | 1,49 | 1,49 | 1,49 | 149 | 1 |
| 10/09/2014 | -0,67% | -0,01 | 1,49 | 1,20 | 1,20 | 1,49 | 2K | 3 |
Date,Open,High,Low,Close,Volume
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
03-Mar-15,1.30,1.30,1.25,1.25,510
10-Feb-15,1.50,1.50,1.50,1.50,750
09-Feb-15,1.50,1.50,1.50,1.50,750
29-Jan-15,1.94,1.94,1.94,1.94,194
22-Jan-15,2.00,2.00,2.00,2.00,200
20-Jan-15,1.78,1.78,1.78,1.78,178
15-Jan-15,1.17,1.49,1.17,1.49,564
02-Jan-15,1.49,1.49,1.21,1.46,984
30-Dec-14,1.50,1.50,1.50,1.50,900
19-Dec-14,1.49,1.49,1.49,1.49,298
16-Dec-14,1.80,1.94,1.80,1.94,374
15-Dec-14,1.50,1.90,1.50,1.50,7990
04-Dec-14,3.19,3.20,3.19,3.20,639
25-Nov-14,2.97,2.97,2.97,2.97,594
18-Nov-14,2.97,2.97,2.97,2.97,20790
17-Nov-14,2.34,2.97,2.34,2.97,765
14-Nov-14,2.34,2.34,2.34,2.34,468
11-Nov-14,1.85,1.85,1.85,1.85,7770
07-Nov-14,1.86,1.86,1.86,1.86,186
06-Nov-14,1.87,1.87,1.87,1.87,187
05-Nov-14,1.88,1.88,1.79,1.79,2238
23-Oct-14,1.89,1.89,1.89,1.89,945
22-Oct-14,1.90,1.90,1.90,1.90,1140
14-Oct-14,1.91,1.91,1.91,1.91,191
30-Sep-14,1.49,1.49,1.49,1.49,447
29-Sep-14,1.49,1.49,1.49,1.49,149
10-Sep-14,1.20,1.49,1.20,1.49,1618
04-Sep-14,1.50,1.50,1.50,1.50,1618
22-Aug-14,1.50,1.50,1.50,1.50,1618
21-Aug-14,1.50,1.50,1.50,1.50,1618
18-Aug-14,2.41,2.41,2.21,2.21,1618
15-Aug-14,2.63,2.63,2.50,2.50,1618
06-Aug-14,2.41,3.50,2.41,3.50,1618
05-Aug-14,3.75,3.75,2.38,2.38,1618
04-Aug-14,3.80,3.80,3.80,3.80,1618
01-Aug-14,2.75,4.40,2.75,4.00,1618
31-Jul-14,1.51,2.20,1.51,2.20,1618
29-Jul-14,1.21,1.21,1.21,1.21,1618
24-Jul-14,1.50,1.50,1.50,1.50,1618
23-Jul-14,1.80,1.80,1.80,1.80,1618
22-Jul-14,1.41,1.60,1.41,1.60,1618
26-May-14,1.17,1.17,1.17,1.17,1618
23-May-14,1.17,1.17,1.17,1.17,1618
11-Apr-14,1.20,1.20,1.20,1.20,1618
10-Apr-14,1.15,1.16,1.15,1.16,1618
01-Apr-14,1.64,1.64,1.64,1.64,1618
18-Mar-14,1.64,1.64,1.64,1.64,1618
14-Jan-14,2.20,2.20,2.20,2.20,1618
05-Dec-13,2.20,2.20,2.20,2.20,1618
03-Dec-13,1.68,1.68,1.68,1.68,1618
10-Oct-13,2.10,2.20,2.10,2.20,1618
20-Sep-13,2.20,2.20,2.20,2.20,1618
19-Sep-13,1.99,2.19,1.99,2.19,1618
13-Sep-13,1.99,1.99,1.99,1.99,1618
11-Jul-13,2.00,2.00,2.00,2.00,1618
17-Sep-12,4.99,4.99,4.99,4.99,1618
14-Sep-12,4.98,4.98,4.98,4.98,1618
24-Aug-12,2.00,2.79,2.00,2.79,1618
09-Mar-12,3.01,3.01,3.00,3.00,1618
07-Mar-12,3.01,3.01,3.01,3.01,1618
*exoneração de responsabilidade