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
06/08/2020	-2,71%	-0,46	16,54	17,50	16,54	19,43	21K	10
05/08/2020	0,00%	0,00	17,00	17,00	17,00	17,00	5K	1
04/08/2020	0,00%	0,00	17,00	17,00	17,00	17,00	15K	4
03/08/2020	-1,16%	-0,20	17,00	18,19	17,00	18,19	4K	2
31/07/2020	-7,03%	-1,30	17,20	17,20	17,20	17,20	2K	1
30/07/2020	-0,91%	-0,17	18,50	18,00	17,98	18,50	13K	5
29/07/2020	-0,69%	-0,13	18,67	18,78	17,65	18,99	94K	24
28/07/2020	3,30%	0,60	18,80	18,50	17,25	18,80	72K	18
27/07/2020	-13,37%	-2,81	18,20	21,02	17,99	21,02	205K	72
24/07/2020	54,26%	7,39	21,01	15,81	15,81	26,05	533K	176
23/07/2020	-9,14%	-1,37	13,62	13,60	13,60	13,62	12K	5

22/07/2020	-7,53%	-1,22	14,99	14,01	14,01	14,99	10K	5
21/07/2020	0,00%	0,00	16,21	16,21	16,21	16,21	2K	1
20/07/2020	6,50%	0,99	16,21	16,21	16,21	16,21	2K	1
17/07/2020	3,19%	0,47	15,22	15,49	15,22	16,49	16K	10
16/07/2020	-1,73%	-0,26	14,75	14,75	14,75	14,75	1K	1
14/07/2020	-6,13%	-0,98	15,01	14,56	14,56	15,01	4K	3
13/07/2020	-0,37%	-0,06	15,99	15,99	15,99	15,99	2K	1
09/07/2020	-6,69%	-1,15	16,05	15,02	15,00	16,44	42K	22
02/07/2020	8,18%	1,30	17,20	16,99	16,56	17,20	37K	15
01/07/2020	6,07%	0,91	15,90	15,90	15,90	15,90	2K	1
30/06/2020	5,41%	0,77	14,99	14,25	14,25	14,99	4K	3
26/06/2020	-13,82%	-2,28	14,22	16,05	14,22	16,05	6K	4
25/06/2020	22,22%	3,00	16,50	14,96	14,96	16,50	23K	13
24/06/2020	-10,00%	-1,50	13,50	15,00	13,50	16,40	14K	9
23/06/2020	-9,15%	-1,51	15,00	14,50	14,20	15,00	15K	9
22/06/2020	-5,71%	-1,00	16,51	18,99	16,50	19,01	64K	28
19/06/2020	-12,45%	-2,49	17,51	24,00	16,50	24,20	348K	107
18/06/2020	66,67%	8,00	20,00	13,00	13,00	24,00	903K	300
17/06/2020	-3,23%	-0,40	12,00	12,00	12,00	12,00	2K	2
16/06/2020	0,90%	0,11	12,40	12,40	12,40	12,40	4K	3
12/06/2020	-0,08%	-0,01	12,29	11,37	11,37	12,29	2K	2
08/06/2020	-3,83%	-0,49	12,30	12,79	11,81	12,79	23K	6
05/06/2020	5,70%	0,69	12,79	12,40	12,40	12,79	5K	4
03/06/2020	2,11%	0,25	12,10	12,86	12,00	12,86	12K	8
02/06/2020	-7,42%	-0,95	11,85	12,80	11,85	13,55	37K	9
01/06/2020	-5,19%	-0,70	12,80	13,47	12,32	14,00	14K	11
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	-	-	4,65	4,60	4,60	4,65	925	2

Date,Open,High,Low,Close,Volume
06-Aug-20,17.50,19.43,16.54,16.54,21056
05-Aug-20,17.00,17.00,17.00,17.00,5100
04-Aug-20,17.00,17.00,17.00,17.00,15300
03-Aug-20,18.19,18.19,17.00,17.00,3519
31-Jul-20,17.20,17.20,17.20,17.20,1720
30-Jul-20,18.00,18.50,17.98,18.50,12848
29-Jul-20,18.78,18.99,17.65,18.67,93566
28-Jul-20,18.50,18.80,17.25,18.80,72378
27-Jul-20,21.02,21.02,17.99,18.20,205071
24-Jul-20,15.81,26.05,15.81,21.01,533485
23-Jul-20,13.60,13.62,13.60,13.62,12242
22-Jul-20,14.01,14.99,14.01,14.99,10003
21-Jul-20,16.21,16.21,16.21,16.21,1621
20-Jul-20,16.21,16.21,16.21,16.21,1621
17-Jul-20,15.49,16.49,15.22,15.22,15867
16-Jul-20,14.75,14.75,14.75,14.75,1475
14-Jul-20,14.56,15.01,14.56,15.01,4439
13-Jul-20,15.99,15.99,15.99,15.99,1599
09-Jul-20,15.02,16.44,15.00,16.05,41976
02-Jul-20,16.99,17.20,16.56,17.20,37317
01-Jul-20,15.90,15.90,15.90,15.90,1590
30-Jun-20,14.25,14.99,14.25,14.99,4423
26-Jun-20,16.05,16.05,14.22,14.22,6111
25-Jun-20,14.96,16.50,14.96,16.50,23302
24-Jun-20,15.00,16.40,13.50,13.50,13640
23-Jun-20,14.50,15.00,14.20,15.00,14820
22-Jun-20,18.99,19.01,16.50,16.51,64153
19-Jun-20,24.00,24.20,16.50,17.51,347571
18-Jun-20,13.00,24.00,13.00,20.00,902690
17-Jun-20,12.00,12.00,12.00,12.00,2400
16-Jun-20,12.40,12.40,12.40,12.40,3720
12-Jun-20,11.37,12.29,11.37,12.29,2366
08-Jun-20,12.79,12.79,11.81,12.30,22532
05-Jun-20,12.40,12.79,12.40,12.79,4999
03-Jun-20,12.86,12.86,12.00,12.10,12268
02-Jun-20,12.80,13.55,11.85,11.85,37075
01-Jun-20,13.47,14.00,12.32,12.80,14379
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CTKA3

cotações, gráficos e mais...