Cotação atual, histórico e gráfico do papel: CTKA4

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
10-Feb-26,46.99,49.72,46.98,49.72,23765
09-Feb-26,47.49,49.80,47.49,49.75,92910
06-Feb-26,46.79,47.99,46.79,47.99,18838
05-Feb-26,45.31,46.49,45.25,46.47,31932
03-Feb-26,42.64,46.99,42.64,46.80,231531
02-Feb-26,42.99,43.85,42.99,43.85,82508
29-Jan-26,42.00,43.24,41.79,43.24,104786
27-Jan-26,40.95,44.74,40.95,44.74,29044
26-Jan-26,41.77,44.99,41.77,44.75,38885
22-Jan-26,41.77,41.77,41.77,41.77,4177
21-Jan-26,40.14,42.00,39.99,42.00,112534
20-Jan-26,41.44,41.69,41.44,41.69,37330
16-Jan-26,41.49,41.49,41.49,41.49,4149
15-Jan-26,41.50,41.50,41.50,41.50,4150
14-Jan-26,41.25,41.50,41.25,41.50,16534
12-Jan-26,40.50,41.29,40.50,41.29,24379
09-Jan-26,41.20,41.20,41.20,41.20,4120
08-Jan-26,39.50,41.77,38.68,40.15,376038
07-Jan-26,38.99,39.40,38.99,39.40,15639
06-Jan-26,39.00,39.00,39.00,39.00,3900
05-Jan-26,39.00,39.00,38.30,38.30,11630
02-Jan-26,38.53,38.53,38.00,38.11,30602
30-Dec-25,38.53,38.53,38.53,38.53,7706
29-Dec-25,39.00,39.00,38.51,38.51,15551
26-Dec-25,38.70,38.70,38.70,38.70,42570
23-Dec-25,38.50,38.50,38.50,38.50,3850
22-Dec-25,38.06,38.79,37.00,37.00,71486
19-Dec-25,38.70,39.50,36.76,38.29,99615
18-Dec-25,39.89,40.01,39.89,40.01,107896
17-Dec-25,39.20,41.00,39.20,39.52,191347
15-Dec-25,39.00,39.00,38.50,38.99,19399
12-Dec-25,39.50,39.50,39.50,39.50,3950
11-Dec-25,38.00,39.50,38.00,39.50,7750
09-Dec-25,38.81,39.70,37.00,39.70,34492
05-Dec-25,41.49,41.49,40.00,40.00,8149
04-Dec-25,39.80,40.00,38.71,39.95,31840
03-Dec-25,40.00,40.89,38.00,39.00,70421
02-Dec-25,40.01,41.49,39.01,39.01,59956
01-Dec-25,39.92,42.00,39.92,41.92,221960
27-Nov-25,39.95,39.95,36.60,39.71,42277
26-Nov-25,39.95,39.97,39.95,39.97,59951
25-Nov-25,39.48,39.97,36.61,39.96,27412
21-Nov-25,39.49,39.49,39.41,39.41,15780
19-Nov-25,39.49,39.50,37.20,39.50,42479
17-Nov-25,35.50,39.99,35.50,39.99,107619
14-Nov-25,36.14,36.90,34.50,36.90,176531
11-Nov-25,34.34,34.34,34.33,34.33,6867
10-Nov-25,35.00,35.00,35.00,35.00,10500
07-Nov-25,34.99,35.90,34.99,35.90,28329
06-Nov-25,33.65,33.65,33.65,33.65,3365
05-Nov-25,33.50,34.48,33.40,33.50,67227
04-Nov-25,33.71,33.71,33.20,33.50,46930
31-Oct-25,33.81,33.81,33.70,33.70,57354
28-Oct-25,36.15,36.15,35.99,35.99,72077
24-Oct-25,35.00,35.99,35.00,35.99,14247
23-Oct-25,33.50,33.50,33.50,33.50,13400
22-Oct-25,34.01,34.01,33.02,33.02,36740
21-Oct-25,35.00,35.00,35.00,35.00,7000
20-Oct-25,35.58,35.58,35.58,35.58,3558
13-Oct-25,37.95,37.95,35.00,35.00,44564
07-Oct-25,34.90,34.99,34.90,34.99,13984
01-Oct-25,32.70,35.00,32.70,35.00,10270
29-Sep-25,33.80,34.00,33.80,34.00,13560
26-Sep-25,33.80,33.80,32.30,32.30,39971
25-Sep-25,34.35,34.35,34.35,34.35,6870
24-Sep-25,35.04,35.04,34.35,34.35,17313
23-Sep-25,34.11,34.98,33.62,34.98,44372
22-Sep-25,33.52,36.50,33.50,36.50,128987
19-Sep-25,35.51,35.51,35.30,35.30,38872
18-Sep-25,34.00,37.48,34.00,37.48,58834
17-Sep-25,36.18,36.78,36.18,36.78,39867
16-Sep-25,36.28,36.28,36.19,36.19,7247
15-Sep-25,36.39,36.39,36.00,36.35,36341
12-Sep-25,33.21,33.21,33.21,33.21,3321
08-Sep-25,34.01,35.00,34.01,35.00,27703
04-Sep-25,36.74,36.74,36.73,36.73,7347
03-Sep-25,33.21,33.21,33.21,33.21,3321
26-Aug-25,32.70,34.80,32.70,34.80,23520
18-Aug-25,35.00,35.01,35.00,35.01,35001
15-Aug-25,32.80,32.80,32.80,32.80,3280
14-Aug-25,35.50,35.50,35.50,35.50,3550
13-Aug-25,33.12,33.12,33.12,33.12,3312
11-Aug-25,35.00,35.00,35.00,35.00,3500
07-Aug-25,32.03,32.03,32.00,32.01,12806
06-Aug-25,36.00,36.00,34.00,34.00,21400
05-Aug-25,32.60,32.60,32.10,32.10,6470
31-Jul-25,32.49,33.99,31.10,33.99,132147
28-Jul-25,33.00,33.00,31.00,31.00,22220
22-Jul-25,32.61,34.99,32.50,34.99,111241
21-Jul-25,37.99,37.99,34.22,34.22,21157
18-Jul-25,35.00,35.00,35.00,35.00,3500
16-Jul-25,33.30,33.30,33.00,33.00,9960
15-Jul-25,34.50,34.50,33.00,33.00,23480
14-Jul-25,35.20,35.20,34.50,34.50,13920
08-Jul-25,37.00,37.00,37.00,37.00,7400
03-Jul-25,37.00,37.00,37.00,37.00,7400
24-Jun-25,36.50,37.00,35.50,37.00,18100
23-Jun-25,37.70,37.70,37.00,37.00,14920
18-Jun-25,35.00,37.80,34.00,37.80,31220
17-Jun-25,35.50,37.84,35.00,37.75,28609
11-Jun-25,33.75,37.88,32.55,37.88,27979
03-Jun-25,36.38,38.49,36.38,36.50,11137
30-May-25,33.81,33.81,33.81,33.81,6762
28-May-25,35.90,35.90,35.90,35.90,3590
27-May-25,35.84,35.90,35.84,35.90,25108
26-May-25,35.95,35.95,35.95,35.95,7190
23-May-25,33.10,34.99,33.10,34.99,13807
22-May-25,33.05,33.05,33.00,33.00,36345
19-May-25,37.49,37.49,35.48,35.70,18156
16-May-25,35.00,36.00,32.55,32.55,120331
15-May-25,31.88,31.90,31.01,31.25,93497
14-May-25,31.51,31.51,30.50,30.50,15603
13-May-25,31.50,31.50,31.50,31.50,3150
12-May-25,31.20,31.50,31.07,31.50,12487
08-May-25,32.10,33.50,31.05,32.00,60871
07-May-25,32.51,32.51,31.00,32.00,19001
05-May-25,34.97,34.97,32.01,34.92,13685
30-Apr-25,34.98,34.99,34.98,34.99,13995
25-Apr-25,35.00,35.00,35.00,35.00,3500
24-Apr-25,34.80,35.00,34.00,34.00,27803
23-Apr-25,32.10,32.10,32.10,32.10,3210
17-Apr-25,34.77,34.77,34.77,34.77,13908
14-Apr-25,31.02,34.85,31.02,34.85,26712
11-Apr-25,31.00,34.78,31.00,34.72,16891
10-Apr-25,27.55,29.90,27.55,29.90,28545
09-Apr-25,28.88,29.90,28.88,29.90,5878
08-Apr-25,28.22,28.22,28.20,28.20,31031
07-Apr-25,29.00,30.50,27.70,28.07,17297
04-Apr-25,30.01,30.50,30.01,30.50,12053
03-Apr-25,33.50,34.00,33.50,34.00,6750
02-Apr-25,34.89,34.89,30.00,31.00,71111
01-Apr-25,32.70,34.89,32.70,34.89,43493
31-Mar-25,30.00,34.01,30.00,33.64,95416
28-Mar-25,26.57,30.00,26.57,30.00,8656