Cotação atual, histórico e gráfico do papel: CTNM4

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 CTNM4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2024	-2,27%	-0,02	0,86	0,86	0,86	0,86	4K	7
14/08/2024	-2,22%	-0,02	0,88	0,88	0,88	0,88	2K	6
13/08/2024	0,00%	0,00	0,90	0,90	0,90	0,90	6K	11
12/08/2024	0,00%	0,00	0,90	0,90	0,90	0,90	10K	12
09/08/2024	-1,10%	-0,01	0,90	0,90	0,90	0,90	25K	19
08/08/2024	7,06%	0,06	0,91	0,91	0,91	0,91	5K	7
07/08/2024	-1,16%	-0,01	0,85	0,85	0,85	0,85	27K	13

06/08/2024	-2,27%	-0,02	0,86	0,86	0,86	0,86	9K	9
05/08/2024	-2,22%	-0,02	0,88	0,88	0,88	0,88	6K	9
02/08/2024	-7,22%	-0,07	0,90	0,90	0,90	0,90	14K	11
01/08/2024	-1,02%	-0,01	0,97	0,97	0,97	0,97	18K	9
31/07/2024	-6,67%	-0,07	0,98	0,98	0,98	0,98	5K	11
30/07/2024	-4,55%	-0,05	1,05	1,05	1,05	1,05	6K	12
29/07/2024	0,00%	0,00	1,10	1,10	1,10	1,10	97K	30
26/07/2024	11,11%	0,11	1,10	1,10	1,10	1,10	52K	53
25/07/2024	3,12%	0,03	0,99	0,99	0,99	0,99	25K	14
24/07/2024	-1,03%	-0,01	0,96	0,96	0,96	0,96	2K	8
23/07/2024	-1,02%	-0,01	0,97	0,97	0,97	0,97	5K	6
22/07/2024	3,16%	0,03	0,98	0,98	0,98	0,98	21K	15
19/07/2024	2,15%	0,02	0,95	0,95	0,95	0,95	21K	15
18/07/2024	3,33%	0,03	0,93	0,93	0,93	0,93	13K	18
17/07/2024	1,12%	0,01	0,90	0,90	0,90	0,90	17K	22
16/07/2024	11,25%	0,09	0,89	0,89	0,89	0,89	47K	31
15/07/2024	6,67%	0,05	0,80	0,80	0,80	0,80	43K	22
12/07/2024	-2,60%	-0,02	0,75	0,75	0,75	0,75	4K	11
11/07/2024	4,05%	0,03	0,77	0,77	0,77	0,77	19K	18
10/07/2024	2,78%	0,02	0,74	0,74	0,74	0,74	6K	19
09/07/2024	2,86%	0,02	0,72	0,72	0,72	0,72	11K	12
08/07/2024	0,00%	0,00	0,70	0,70	0,70	0,70	7K	8
05/07/2024	0,00%	0,00	0,70	0,70	0,70	0,70	71K	18
04/07/2024	1,45%	0,01	0,70	0,70	0,70	0,70	13K	13
03/07/2024	2,99%	0,02	0,69	0,69	0,69	0,69	53K	19
02/07/2024	3,08%	0,02	0,67	0,67	0,67	0,67	42K	14
01/07/2024	4,84%	0,03	0,65	0,65	0,65	0,65	47K	15
28/06/2024	-1,59%	-0,01	0,62	0,62	0,62	0,62	53K	19
27/06/2024	-4,55%	-0,03	0,63	0,63	0,63	0,63	13K	15
26/06/2024	-2,94%	-0,02	0,66	0,66	0,66	0,66	16K	14
25/06/2024	-2,86%	-0,02	0,68	0,68	0,68	0,68	44K	28
24/06/2024	-5,41%	-0,04	0,70	0,70	0,70	0,70	10K	18
21/06/2024	0,00%	0,00	0,74	0,74	0,74	0,74	15K	11
20/06/2024	-1,33%	-0,01	0,74	0,74	0,74	0,74	32K	10
19/06/2024	-1,32%	-0,01	0,75	0,75	0,75	0,75	15K	7
18/06/2024	-1,30%	-0,01	0,76	0,76	0,76	0,76	65K	23
17/06/2024	0,00%	0,00	0,77	0,77	0,77	0,77	10K	13
14/06/2024	-2,53%	-0,02	0,77	0,77	0,77	0,77	20K	13
13/06/2024	1,28%	0,01	0,79	0,79	0,79	0,79	13K	10
12/06/2024	-2,50%	-0,02	0,78	0,78	0,78	0,78	2K	11
11/06/2024	0,00%	0,00	0,80	0,80	0,80	0,80	8K	19
10/06/2024	-8,05%	-0,07	0,80	0,80	0,80	0,80	16K	20
07/06/2024	3,57%	0,03	0,87	0,87	0,87	0,87	4K	10
06/06/2024	-5,62%	-0,05	0,84	0,92	0,84	0,93	67K	58
05/06/2024	2,30%	0,02	0,89	0,85	0,85	0,90	47K	42
04/06/2024	-4,40%	-0,04	0,87	0,92	0,86	0,92	26K	34
03/06/2024	7,06%	0,06	0,91	0,85	0,85	0,94	84K	108
31/05/2024	-3,41%	-0,03	0,85	0,89	0,85	0,91	16K	42
29/05/2024	-2,22%	-0,02	0,88	0,89	0,88	0,90	19K	30
28/05/2024	1,12%	0,01	0,90	0,88	0,86	0,90	35K	40
27/05/2024	-2,20%	-0,02	0,89	0,88	0,85	0,90	55K	68
24/05/2024	3,41%	0,03	0,91	0,87	0,86	0,92	53K	63
23/05/2024	1,15%	0,01	0,88	0,88	0,83	0,89	117K	105
22/05/2024	-3,33%	-0,03	0,87	0,91	0,86	0,91	55K	72
21/05/2024	-2,17%	-0,02	0,90	0,94	0,89	0,94	80K	72
20/05/2024	0,00%	0,00	0,92	0,93	0,91	0,94	57K	40
17/05/2024	-3,16%	-0,03	0,92	0,95	0,92	0,97	33K	60
16/05/2024	0,00%	0,00	0,95	0,95	0,89	0,99	68K	92
15/05/2024	-2,06%	-0,02	0,95	0,98	0,95	0,98	49K	58
14/05/2024	-3,00%	-0,03	0,97	0,99	0,96	1,00	68K	78
13/05/2024	-1,96%	-0,02	1,00	1,00	0,96	1,03	134K	95
10/05/2024	-3,77%	-0,04	1,02	0,99	0,98	1,06	108K	94
09/05/2024	-2,75%	-0,03	1,06	1,06	0,99	1,07	105K	104
08/05/2024	-2,68%	-0,03	1,09	1,13	1,09	1,13	35K	45
07/05/2024	0,00%	0,00	1,12	1,13	1,10	1,15	159K	199
06/05/2024	0,90%	0,01	1,12	1,12	1,09	1,15	161K	206
03/05/2024	-0,89%	-0,01	1,11	1,13	1,08	1,13	51K	106
02/05/2024	8,74%	0,09	1,12	1,05	1,05	1,15	350K	137
30/04/2024	-0,96%	-0,01	1,03	1,06	1,02	1,07	56K	82
29/04/2024	-1,89%	-0,02	1,04	1,07	1,04	1,10	82K	97
26/04/2024	0,00%	0,00	1,06	1,06	1,05	1,08	53K	53
25/04/2024	-1,85%	-0,02	1,06	1,06	1,02	1,08	59K	68
24/04/2024	-3,57%	-0,04	1,08	1,09	1,05	1,10	31K	55
23/04/2024	0,00%	0,00	1,12	1,14	1,10	1,15	12K	31
22/04/2024	2,75%	0,03	1,12	1,09	1,07	1,14	30K	65
19/04/2024	0,93%	0,01	1,09	1,07	1,07	1,09	2K	10
18/04/2024	0,00%	0,00	1,08	1,09	1,06	1,09	15K	29
17/04/2024	-2,70%	-0,03	1,08	1,11	1,06	1,11	20K	36
16/04/2024	0,00%	0,00	1,11	1,10	1,00	1,12	74K	123
15/04/2024	-0,89%	-0,01	1,11	1,12	1,09	1,14	29K	60
12/04/2024	-4,27%	-0,05	1,12	1,16	1,10	1,16	28K	47
11/04/2024	0,00%	0,00	1,17	1,17	1,15	1,17	17K	37
10/04/2024	0,00%	0,00	1,17	1,16	1,15	1,17	19K	36
09/04/2024	1,74%	0,02	1,17	1,16	1,13	1,17	72K	84
08/04/2024	0,00%	0,00	1,15	1,17	1,15	1,19	59K	67
05/04/2024	-2,54%	-0,03	1,15	1,17	1,15	1,22	33K	69
04/04/2024	0,00%	0,00	1,18	1,19	1,18	1,23	43K	62
03/04/2024	-2,48%	-0,03	1,18	1,24	1,18	1,28	188K	157
02/04/2024	-2,42%	-0,03	1,21	1,20	1,20	1,24	20K	22
01/04/2024	5,08%	0,06	1,24	1,19	1,17	1,25	98K	112
28/03/2024	-0,84%	-0,01	1,18	1,20	1,15	1,24	171K	158
27/03/2024	-4,03%	-0,05	1,19	1,25	1,17	1,30	97K	132
26/03/2024	-0,80%	-0,01	1,24	1,25	1,23	1,28	34K	51
25/03/2024	0,00%	0,00	1,25	1,26	1,25	1,32	56K	67
22/03/2024	-0,79%	-0,01	1,25	1,24	1,23	1,26	8K	20
21/03/2024	-1,56%	-0,02	1,26	1,28	1,25	1,29	14K	26
20/03/2024	2,40%	0,03	1,28	1,24	1,23	1,32	56K	51
19/03/2024	-0,79%	-0,01	1,25	1,24	1,23	1,27	43K	39
18/03/2024	0,80%	0,01	1,26	1,27	1,24	1,30	10K	23
15/03/2024	-2,34%	-0,03	1,25	1,25	1,24	1,29	23K	38
14/03/2024	2,40%	0,03	1,28	1,30	1,24	1,30	41K	58
13/03/2024	0,81%	0,01	1,25	1,23	1,23	1,30	99K	98
12/03/2024	-1,59%	-0,02	1,24	1,19	1,15	1,31	457K	244
11/03/2024	-0,79%	-0,01	1,26	1,27	1,25	1,28	16K	20
08/03/2024	0,79%	0,01	1,27	1,27	1,24	1,27	63K	72
07/03/2024	-1,56%	-0,02	1,26	1,28	1,26	1,30	57K	59
06/03/2024	-0,78%	-0,01	1,28	1,29	1,28	1,30	101K	45
05/03/2024	-0,77%	-0,01	1,29	1,30	1,28	1,32	102K	106
04/03/2024	-1,52%	-0,02	1,30	1,34	1,30	1,36	50K	59
01/03/2024	-1,49%	-0,02	1,32	1,33	1,32	1,33	18K	38
29/02/2024	0,00%	0,00	1,34	1,34	1,32	1,34	38K	61
28/02/2024	-0,74%	-0,01	1,34	1,33	1,32	1,35	44K	58
27/02/2024	2,27%	0,03	1,35	1,33	1,33	1,36	77K	70
26/02/2024	0,00%	0,00	1,32	1,31	1,30	1,34	104K	45
23/02/2024	0,00%	0,00	1,32	1,33	1,31	1,35	158K	107
22/02/2024	-3,65%	-0,05	1,32	1,37	1,30	1,38	227K	139
21/02/2024	-1,44%	-0,02	1,37	1,40	1,33	1,40	62K	81
20/02/2024	-3,47%	-0,05	1,39	1,41	1,35	1,43	187K	132
19/02/2024	4,35%	0,06	1,44	1,38	1,38	1,48	202K	177
16/02/2024	-0,72%	-0,01	1,38	1,42	1,36	1,46	104K	149
15/02/2024	0,00%	0,00	1,39	1,37	1,33	1,45	59K	131
14/02/2024	2,21%	0,03	1,39	1,38	1,33	1,40	60K	60
09/02/2024	-1,45%	-0,02	1,36	1,39	1,36	1,40	68K	74
08/02/2024	-1,43%	-0,02	1,38	1,40	1,36	1,44	81K	75
07/02/2024	-1,41%	-0,02	1,40	1,42	1,36	1,51	184K	186
06/02/2024	7,58%	0,10	1,42	1,32	1,32	1,50	265K	239
05/02/2024	-	-	1,32	1,42	1,31	1,44	182K	155

Date,Open,High,Low,Close,Volume
15-Aug-24,0.86,0.86,0.86,0.86,4300
14-Aug-24,0.88,0.88,0.88,0.88,2376
13-Aug-24,0.90,0.90,0.90,0.90,5670
12-Aug-24,0.90,0.90,0.90,0.90,9630
09-Aug-24,0.90,0.90,0.90,0.90,25110
08-Aug-24,0.91,0.91,0.91,0.91,4823
07-Aug-24,0.85,0.85,0.85,0.85,26775
06-Aug-24,0.86,0.86,0.86,0.86,9288
05-Aug-24,0.88,0.88,0.88,0.88,5632
02-Aug-24,0.90,0.90,0.90,0.90,14490
01-Aug-24,0.97,0.97,0.97,0.97,17654
31-Jul-24,0.98,0.98,0.98,0.98,5488
30-Jul-24,1.05,1.05,1.05,1.05,6300
29-Jul-24,1.10,1.10,1.10,1.10,96580
26-Jul-24,1.10,1.10,1.10,1.10,51920
25-Jul-24,0.99,0.99,0.99,0.99,24750
24-Jul-24,0.96,0.96,0.96,0.96,2496
23-Jul-24,0.97,0.97,0.97,0.97,5335
22-Jul-24,0.98,0.98,0.98,0.98,21364
19-Jul-24,0.95,0.95,0.95,0.95,21470
18-Jul-24,0.93,0.93,0.93,0.93,13113
17-Jul-24,0.90,0.90,0.90,0.90,16560
16-Jul-24,0.89,0.89,0.89,0.89,47259
15-Jul-24,0.80,0.80,0.80,0.80,43360
12-Jul-24,0.75,0.75,0.75,0.75,3750
11-Jul-24,0.77,0.77,0.77,0.77,19481
10-Jul-24,0.74,0.74,0.74,0.74,6216
09-Jul-24,0.72,0.72,0.72,0.72,11376
08-Jul-24,0.70,0.70,0.70,0.70,7490
05-Jul-24,0.70,0.70,0.70,0.70,70560
04-Jul-24,0.70,0.70,0.70,0.70,12530
03-Jul-24,0.69,0.69,0.69,0.69,53406
02-Jul-24,0.67,0.67,0.67,0.67,41875
01-Jul-24,0.65,0.65,0.65,0.65,47060
28-Jun-24,0.62,0.62,0.62,0.62,52948
27-Jun-24,0.63,0.63,0.63,0.63,13104
26-Jun-24,0.66,0.66,0.66,0.66,16434
25-Jun-24,0.68,0.68,0.68,0.68,44472
24-Jun-24,0.70,0.70,0.70,0.70,9520
21-Jun-24,0.74,0.74,0.74,0.74,15022
20-Jun-24,0.74,0.74,0.74,0.74,31820
19-Jun-24,0.75,0.75,0.75,0.75,15000
18-Jun-24,0.76,0.76,0.76,0.76,64600
17-Jun-24,0.77,0.77,0.77,0.77,10472
14-Jun-24,0.77,0.77,0.77,0.77,20251
13-Jun-24,0.79,0.79,0.79,0.79,12798
12-Jun-24,0.78,0.78,0.78,0.78,2184
11-Jun-24,0.80,0.80,0.80,0.80,7760
10-Jun-24,0.80,0.80,0.80,0.80,16400
07-Jun-24,0.87,0.87,0.87,0.87,4350
06-Jun-24,0.92,0.93,0.84,0.84,66533
05-Jun-24,0.85,0.90,0.85,0.89,47452
04-Jun-24,0.92,0.92,0.86,0.87,26075
03-Jun-24,0.85,0.94,0.85,0.91,84246
31-May-24,0.89,0.91,0.85,0.85,16076
29-May-24,0.89,0.90,0.88,0.88,18890
28-May-24,0.88,0.90,0.86,0.90,34761
27-May-24,0.88,0.90,0.85,0.89,55161
24-May-24,0.87,0.92,0.86,0.91,52591
23-May-24,0.88,0.89,0.83,0.88,117053
22-May-24,0.91,0.91,0.86,0.87,55327
21-May-24,0.94,0.94,0.89,0.90,79914
20-May-24,0.93,0.94,0.91,0.92,56575
17-May-24,0.95,0.97,0.92,0.92,32783
16-May-24,0.95,0.99,0.89,0.95,67918
15-May-24,0.98,0.98,0.95,0.95,49164
14-May-24,0.99,1.00,0.96,0.97,67845
13-May-24,1.00,1.03,0.96,1.00,134488
10-May-24,0.99,1.06,0.98,1.02,107604
09-May-24,1.06,1.07,0.99,1.06,104680
08-May-24,1.13,1.13,1.09,1.09,35136
07-May-24,1.13,1.15,1.10,1.12,158558
06-May-24,1.12,1.15,1.09,1.12,160995
03-May-24,1.13,1.13,1.08,1.11,50602
02-May-24,1.05,1.15,1.05,1.12,350380
30-Apr-24,1.06,1.07,1.02,1.03,56399
29-Apr-24,1.07,1.10,1.04,1.04,82215
26-Apr-24,1.06,1.08,1.05,1.06,53077
25-Apr-24,1.06,1.08,1.02,1.06,59332
24-Apr-24,1.09,1.10,1.05,1.08,31010
23-Apr-24,1.14,1.15,1.10,1.12,12348
22-Apr-24,1.09,1.14,1.07,1.12,29880
19-Apr-24,1.07,1.09,1.07,1.09,2046
18-Apr-24,1.09,1.09,1.06,1.08,15394
17-Apr-24,1.11,1.11,1.06,1.08,20228
16-Apr-24,1.10,1.12,1.00,1.11,74363
15-Apr-24,1.12,1.14,1.09,1.11,29219
12-Apr-24,1.16,1.16,1.10,1.12,27738
11-Apr-24,1.17,1.17,1.15,1.17,16993
10-Apr-24,1.16,1.17,1.15,1.17,19235
09-Apr-24,1.16,1.17,1.13,1.17,71679
08-Apr-24,1.17,1.19,1.15,1.15,59253
05-Apr-24,1.17,1.22,1.15,1.15,33111
04-Apr-24,1.19,1.23,1.18,1.18,43477
03-Apr-24,1.24,1.28,1.18,1.18,188160
02-Apr-24,1.20,1.24,1.20,1.21,20277
01-Apr-24,1.19,1.25,1.17,1.24,98274
28-Mar-24,1.20,1.24,1.15,1.18,170901
27-Mar-24,1.25,1.30,1.17,1.19,96505
26-Mar-24,1.25,1.28,1.23,1.24,33917
25-Mar-24,1.26,1.32,1.25,1.25,55866
22-Mar-24,1.24,1.26,1.23,1.25,7857
21-Mar-24,1.28,1.29,1.25,1.26,14433
20-Mar-24,1.24,1.32,1.23,1.28,56027
19-Mar-24,1.24,1.27,1.23,1.25,43151
18-Mar-24,1.27,1.30,1.24,1.26,10215
15-Mar-24,1.25,1.29,1.24,1.25,23292
14-Mar-24,1.30,1.30,1.24,1.28,40610
13-Mar-24,1.23,1.30,1.23,1.25,99291
12-Mar-24,1.19,1.31,1.15,1.24,456786
11-Mar-24,1.27,1.28,1.25,1.26,16063
08-Mar-24,1.27,1.27,1.24,1.27,62870
07-Mar-24,1.28,1.30,1.26,1.26,57365
06-Mar-24,1.29,1.30,1.28,1.28,101362
05-Mar-24,1.30,1.32,1.28,1.29,102057
04-Mar-24,1.34,1.36,1.30,1.30,50457
01-Mar-24,1.33,1.33,1.32,1.32,18033
29-Feb-24,1.34,1.34,1.32,1.34,37707
28-Feb-24,1.33,1.35,1.32,1.34,43607
27-Feb-24,1.33,1.36,1.33,1.35,76540
26-Feb-24,1.31,1.34,1.30,1.32,103629
23-Feb-24,1.33,1.35,1.31,1.32,158395
22-Feb-24,1.37,1.38,1.30,1.32,227469
21-Feb-24,1.40,1.40,1.33,1.37,62467
20-Feb-24,1.41,1.43,1.35,1.39,186519
19-Feb-24,1.38,1.48,1.38,1.44,201881
16-Feb-24,1.42,1.46,1.36,1.38,103756
15-Feb-24,1.37,1.45,1.33,1.39,58888
14-Feb-24,1.38,1.40,1.33,1.39,59606
09-Feb-24,1.39,1.40,1.36,1.36,67665
08-Feb-24,1.40,1.44,1.36,1.38,80959
07-Feb-24,1.42,1.51,1.36,1.40,183830
06-Feb-24,1.32,1.50,1.32,1.42,264942
05-Feb-24,1.42,1.44,1.31,1.32,181866

*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: CTNM4