Cotação atual, histórico e gráfico do papel: CTSA3
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 | -0,97% | -0,05 | 5,10 | 5,15 | 5,10 | 5,15 | 9K | 8 |
| 15/10/2019 | -1,15% | -0,06 | 5,15 | 5,13 | 5,13 | 5,15 | 13K | 13 |
| 14/10/2019 | -0,38% | -0,02 | 5,21 | 5,24 | 5,15 | 5,25 | 13K | 11 |
| 11/10/2019 | 2,35% | 0,12 | 5,23 | 5,16 | 5,16 | 5,25 | 29K | 19 |
| 10/10/2019 | -3,22% | -0,17 | 5,11 | 5,30 | 5,11 | 5,38 | 28K | 15 |
| 09/10/2019 | -0,38% | -0,02 | 5,28 | 5,21 | 5,21 | 5,40 | 21K | 13 |
| 08/10/2019 | 4,95% | 0,25 | 5,30 | 5,20 | 5,16 | 5,49 | 113K | 109 |
| 07/10/2019 | -0,79% | -0,04 | 5,05 | 5,10 | 5,05 | 5,17 | 20K | 19 |
| 04/10/2019 | -2,12% | -0,11 | 5,09 | 5,12 | 5,01 | 5,20 | 35K | 25 |
| 03/10/2019 | 1,76% | 0,09 | 5,20 | 5,23 | 5,09 | 5,25 | 28K | 27 |
| 02/10/2019 | -2,48% | -0,13 | 5,11 | 5,24 | 5,11 | 5,28 | 30K | 31 |
| 01/10/2019 | -2,06% | -0,11 | 5,24 | 5,55 | 5,22 | 5,59 | 155K | 101 |
| 30/09/2019 | 1,71% | 0,09 | 5,35 | 5,40 | 5,11 | 5,75 | 319K | 178 |
| 27/09/2019 | -6,24% | -0,35 | 5,26 | 6,08 | 5,20 | 6,08 | 132K | 98 |
| 26/09/2019 | -15,77% | -1,05 | 5,61 | 6,72 | 5,61 | 7,09 | 324K | 224 |
| 25/09/2019 | 33,20% | 1,66 | 6,66 | 5,10 | 5,10 | 10,00 | 2M | 701 |
| 24/09/2019 | -0,99% | -0,05 | 5,00 | 5,05 | 5,00 | 5,05 | 1K | 2 |
| 23/09/2019 | -0,98% | -0,05 | 5,05 | 5,10 | 5,05 | 5,10 | 11K | 3 |
| 20/09/2019 | 2,00% | 0,10 | 5,10 | 5,10 | 5,10 | 5,10 | 4K | 3 |
| 19/09/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 500 | 1 |
| 18/09/2019 | 0,00% | 0,00 | 5,00 | 5,10 | 5,00 | 5,10 | 32K | 8 |
| 17/09/2019 | -1,96% | -0,10 | 5,00 | 5,00 | 5,00 | 5,00 | 2K | 4 |
| 16/09/2019 | 0,20% | 0,01 | 5,10 | 4,90 | 4,90 | 5,10 | 1000 | 2 |
| 13/09/2019 | -0,20% | -0,01 | 5,09 | 5,09 | 5,09 | 5,09 | 1K | 2 |
| 12/09/2019 | 0,00% | 0,00 | 5,10 | 5,10 | 5,10 | 5,10 | 510 | 1 |
| 10/09/2019 | -1,92% | -0,10 | 5,10 | 5,10 | 5,10 | 5,10 | 1K | 2 |
| 09/09/2019 | 1,96% | 0,10 | 5,20 | 4,85 | 4,85 | 5,20 | 3K | 5 |
| 06/09/2019 | 0,39% | 0,02 | 5,10 | 5,10 | 5,10 | 5,10 | 3K | 4 |
| 05/09/2019 | 0,59% | 0,03 | 5,08 | 5,00 | 5,00 | 5,08 | 5K | 5 |
| 04/09/2019 | -2,70% | -0,14 | 5,05 | 5,20 | 5,02 | 5,20 | 3K | 4 |
| 03/09/2019 | -0,38% | -0,02 | 5,19 | 5,03 | 5,00 | 5,20 | 33K | 14 |
| 02/09/2019 | 4,62% | 0,23 | 5,21 | 5,21 | 5,21 | 5,21 | 10K | 5 |
| 30/08/2019 | -1,39% | -0,07 | 4,98 | 5,04 | 4,98 | 5,04 | 9K | 6 |
| 29/08/2019 | 0,00% | 0,00 | 5,05 | 4,99 | 4,99 | 5,05 | 5K | 3 |
| 28/08/2019 | 2,43% | 0,12 | 5,05 | 4,99 | 4,99 | 5,05 | 2K | 3 |
| 26/08/2019 | 0,20% | 0,01 | 4,93 | 4,92 | 4,92 | 4,95 | 12K | 8 |
| 23/08/2019 | -1,60% | -0,08 | 4,92 | 4,92 | 4,92 | 4,92 | 6K | 2 |
| 22/08/2019 | -2,91% | -0,15 | 5,00 | 5,00 | 5,00 | 5,00 | 30K | 1 |
| 21/08/2019 | 0,00% | 0,00 | 5,15 | 5,15 | 4,90 | 5,15 | 2K | 4 |
| 20/08/2019 | -0,77% | -0,04 | 5,15 | 5,19 | 4,74 | 5,19 | 3K | 6 |
| 19/08/2019 | 8,12% | 0,39 | 5,19 | 5,00 | 4,99 | 5,20 | 14K | 19 |
| 16/08/2019 | -6,61% | -0,34 | 4,80 | 5,10 | 4,61 | 5,10 | 22K | 15 |
| 15/08/2019 | 5,98% | 0,29 | 5,14 | 5,10 | 5,10 | 5,15 | 19K | 13 |
| 14/08/2019 | -3,00% | -0,15 | 4,85 | 4,91 | 4,85 | 4,91 | 3K | 6 |
| 13/08/2019 | -1,96% | -0,10 | 5,00 | 5,10 | 4,91 | 5,10 | 2K | 3 |
| 12/08/2019 | -0,58% | -0,03 | 5,10 | 5,10 | 5,10 | 5,10 | 3K | 4 |
| 09/08/2019 | 0,00% | 0,00 | 5,13 | 5,13 | 5,13 | 5,13 | 5K | 3 |
| 08/08/2019 | -0,19% | -0,01 | 5,13 | 5,14 | 5,13 | 5,14 | 2K | 2 |
| 07/08/2019 | 2,80% | 0,14 | 5,14 | 5,00 | 5,00 | 5,14 | 4K | 3 |
| 06/08/2019 | 0,00% | 0,00 | 5,00 | 5,01 | 5,00 | 5,01 | 1K | 2 |
| 05/08/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,01 | 2K | 3 |
| 02/08/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 6K | 5 |
| 01/08/2019 | -0,20% | -0,01 | 5,00 | 5,27 | 4,93 | 5,27 | 24K | 14 |
| 31/07/2019 | -0,20% | -0,01 | 5,01 | 5,02 | 5,01 | 5,05 | 17K | 11 |
| 30/07/2019 | -5,46% | -0,29 | 5,02 | 5,31 | 5,00 | 5,31 | 22K | 21 |
| 29/07/2019 | 7,93% | 0,39 | 5,31 | 4,99 | 4,99 | 5,31 | 47K | 18 |
| 26/07/2019 | 0,00% | 0,00 | 4,92 | 4,92 | 4,92 | 4,92 | 492 | 1 |
| 25/07/2019 | 0,20% | 0,01 | 4,92 | 4,92 | 4,92 | 4,92 | 984 | 1 |
| 24/07/2019 | 0,00% | 0,00 | 4,91 | 4,91 | 4,91 | 4,91 | 3K | 2 |
| 23/07/2019 | 0,20% | 0,01 | 4,91 | 4,85 | 4,85 | 4,91 | 3K | 5 |
| 22/07/2019 | -0,61% | -0,03 | 4,90 | 4,90 | 4,90 | 4,90 | 2K | 2 |
| 19/07/2019 | -0,40% | -0,02 | 4,93 | 4,93 | 4,93 | 4,93 | 3K | 5 |
| 18/07/2019 | -2,94% | -0,15 | 4,95 | 5,00 | 4,95 | 5,00 | 5K | 6 |
| 17/07/2019 | 0,39% | 0,02 | 5,10 | 5,10 | 5,10 | 5,10 | 510 | 1 |
| 16/07/2019 | -0,39% | -0,02 | 5,08 | 5,00 | 5,00 | 5,08 | 6K | 6 |
| 15/07/2019 | 0,00% | 0,00 | 5,10 | 5,10 | 5,10 | 5,10 | 2K | 3 |
| 12/07/2019 | 0,00% | 0,00 | 5,10 | 5,10 | 5,10 | 5,10 | 510 | 1 |
| 11/07/2019 | 0,00% | 0,00 | 5,10 | 5,10 | 5,10 | 5,10 | 3K | 2 |
| 10/07/2019 | 3,66% | 0,18 | 5,10 | 5,27 | 5,10 | 5,27 | 45K | 25 |
| 08/07/2019 | 2,29% | 0,11 | 4,92 | 4,92 | 4,92 | 5,29 | 25K | 27 |
| 05/07/2019 | 0,21% | 0,01 | 4,81 | 4,82 | 4,81 | 4,83 | 2K | 4 |
| 04/07/2019 | -0,41% | -0,02 | 4,80 | 4,81 | 4,80 | 4,97 | 13K | 17 |
| 03/07/2019 | 0,00% | 0,00 | 4,82 | 5,05 | 4,79 | 5,05 | 28K | 15 |
| 02/07/2019 | -1,63% | -0,08 | 4,82 | 4,92 | 4,82 | 4,92 | 15K | 10 |
| 28/06/2019 | 2,08% | 0,10 | 4,90 | 4,90 | 4,85 | 4,90 | 12K | 9 |
| 27/06/2019 | 1,05% | 0,05 | 4,80 | 4,80 | 4,80 | 4,80 | 480 | 1 |
| 26/06/2019 | 0,00% | 0,00 | 4,75 | 4,75 | 4,75 | 4,75 | 1K | 2 |
| 25/06/2019 | 1,93% | 0,09 | 4,75 | 4,94 | 4,71 | 5,00 | 32K | 27 |
| 24/06/2019 | -1,06% | -0,05 | 4,66 | 4,71 | 4,66 | 4,71 | 6K | 11 |
| 21/06/2019 | -1,88% | -0,09 | 4,71 | 4,70 | 4,70 | 4,99 | 7K | 13 |
| 18/06/2019 | 0,00% | 0,00 | 4,80 | 4,82 | 4,80 | 4,82 | 4K | 4 |
| 17/06/2019 | -2,64% | -0,13 | 4,80 | 4,65 | 4,63 | 4,80 | 2K | 4 |
| 14/06/2019 | 0,61% | 0,03 | 4,93 | 4,93 | 4,93 | 4,93 | 2K | 1 |
| 13/06/2019 | 3,16% | 0,15 | 4,90 | 4,58 | 4,58 | 4,90 | 1K | 3 |
| 12/06/2019 | 0,00% | 0,00 | 4,75 | 4,75 | 4,75 | 4,75 | 475 | 1 |
| 11/06/2019 | -2,06% | -0,10 | 4,75 | 4,80 | 4,75 | 4,95 | 7K | 10 |
| 10/06/2019 | 1,04% | 0,05 | 4,85 | 4,85 | 4,85 | 4,85 | 2K | 3 |
| 07/06/2019 | 0,00% | 0,00 | 4,80 | 5,00 | 4,80 | 5,00 | 2K | 3 |
| 06/06/2019 | -6,25% | -0,32 | 4,80 | 5,06 | 4,70 | 5,06 | 2K | 5 |
| 05/06/2019 | 7,79% | 0,37 | 5,12 | 4,75 | 4,75 | 5,50 | 49K | 15 |
| 04/06/2019 | 0,00% | 0,00 | 4,75 | 4,75 | 4,74 | 4,80 | 9K | 7 |
| 03/06/2019 | 4,40% | 0,20 | 4,75 | 4,60 | 4,55 | 4,75 | 15K | 7 |
| 31/05/2019 | -3,19% | -0,15 | 4,55 | 4,80 | 4,55 | 4,80 | 13K | 18 |
| 30/05/2019 | 0,00% | 0,00 | 4,70 | 4,79 | 4,63 | 4,80 | 6K | 8 |
| 29/05/2019 | 1,08% | 0,05 | 4,70 | 4,70 | 4,70 | 4,71 | 8K | 11 |
| 28/05/2019 | 0,87% | 0,04 | 4,65 | 4,70 | 4,60 | 4,70 | 27K | 7 |
| 24/05/2019 | -0,43% | -0,02 | 4,61 | 4,63 | 4,61 | 4,63 | 26K | 6 |
| 23/05/2019 | 0,00% | 0,00 | 4,63 | 4,63 | 4,63 | 4,63 | 926 | 2 |
| 22/05/2019 | 0,22% | 0,01 | 4,63 | 4,70 | 4,63 | 4,72 | 4K | 6 |
| 21/05/2019 | -4,35% | -0,21 | 4,62 | 4,61 | 4,61 | 4,70 | 11K | 9 |
| 20/05/2019 | 5,69% | 0,26 | 4,83 | 4,83 | 4,83 | 4,83 | 1K | 3 |
Date,Open,High,Low,Close,Volume
16-Oct-19,5.15,5.15,5.10,5.10,8742
15-Oct-19,5.13,5.15,5.13,5.15,13365
14-Oct-19,5.24,5.25,5.15,5.21,13499
11-Oct-19,5.16,5.25,5.16,5.23,28646
10-Oct-19,5.30,5.38,5.11,5.11,28147
09-Oct-19,5.21,5.40,5.21,5.28,20884
08-Oct-19,5.20,5.49,5.16,5.30,113293
07-Oct-19,5.10,5.17,5.05,5.05,19876
04-Oct-19,5.12,5.20,5.01,5.09,35066
03-Oct-19,5.23,5.25,5.09,5.20,27865
02-Oct-19,5.24,5.28,5.11,5.11,30207
01-Oct-19,5.55,5.59,5.22,5.24,154717
30-Sep-19,5.40,5.75,5.11,5.35,319072
27-Sep-19,6.08,6.08,5.20,5.26,132214
26-Sep-19,6.72,7.09,5.61,5.61,323692
25-Sep-19,5.10,10.00,5.10,6.66,1608500
24-Sep-19,5.05,5.05,5.00,5.00,1005
23-Sep-19,5.10,5.10,5.05,5.05,10630
20-Sep-19,5.10,5.10,5.10,5.10,3570
19-Sep-19,5.00,5.00,5.00,5.00,500
18-Sep-19,5.10,5.10,5.00,5.00,32093
17-Sep-19,5.00,5.00,5.00,5.00,2000
16-Sep-19,4.90,5.10,4.90,5.10,1000
13-Sep-19,5.09,5.09,5.09,5.09,1018
12-Sep-19,5.10,5.10,5.10,5.10,510
10-Sep-19,5.10,5.10,5.10,5.10,1020
09-Sep-19,4.85,5.20,4.85,5.20,2945
06-Sep-19,5.10,5.10,5.10,5.10,3060
05-Sep-19,5.00,5.08,5.00,5.08,4564
04-Sep-19,5.20,5.20,5.02,5.05,3070
03-Sep-19,5.03,5.20,5.00,5.19,32650
02-Sep-19,5.21,5.21,5.21,5.21,10420
30-Aug-19,5.04,5.04,4.98,4.98,9017
29-Aug-19,4.99,5.05,4.99,5.05,5005
28-Aug-19,4.99,5.05,4.99,5.05,2008
26-Aug-19,4.92,4.95,4.92,4.93,12365
23-Aug-19,4.92,4.92,4.92,4.92,5904
22-Aug-19,5.00,5.00,5.00,5.00,30000
21-Aug-19,5.15,5.15,4.90,5.15,2010
20-Aug-19,5.19,5.19,4.74,5.15,3498
19-Aug-19,5.00,5.20,4.99,5.19,14268
16-Aug-19,5.10,5.10,4.61,4.80,22307
15-Aug-19,5.10,5.15,5.10,5.14,18507
14-Aug-19,4.91,4.91,4.85,4.85,3419
13-Aug-19,5.10,5.10,4.91,5.00,1501
12-Aug-19,5.10,5.10,5.10,5.10,2550
09-Aug-19,5.13,5.13,5.13,5.13,4617
08-Aug-19,5.14,5.14,5.13,5.13,1540
07-Aug-19,5.00,5.14,5.00,5.14,4014
06-Aug-19,5.01,5.01,5.00,5.00,1001
05-Aug-19,5.00,5.01,5.00,5.00,1501
02-Aug-19,5.00,5.00,5.00,5.00,5500
01-Aug-19,5.27,5.27,4.93,5.00,23824
31-Jul-19,5.02,5.05,5.01,5.01,17072
30-Jul-19,5.31,5.31,5.00,5.02,22262
29-Jul-19,4.99,5.31,4.99,5.31,46739
26-Jul-19,4.92,4.92,4.92,4.92,492
25-Jul-19,4.92,4.92,4.92,4.92,984
24-Jul-19,4.91,4.91,4.91,4.91,2946
23-Jul-19,4.85,4.91,4.85,4.91,2916
22-Jul-19,4.90,4.90,4.90,4.90,1960
19-Jul-19,4.93,4.93,4.93,4.93,2958
18-Jul-19,5.00,5.00,4.95,4.95,4970
17-Jul-19,5.10,5.10,5.10,5.10,510
16-Jul-19,5.00,5.08,5.00,5.08,6024
15-Jul-19,5.10,5.10,5.10,5.10,2040
12-Jul-19,5.10,5.10,5.10,5.10,510
11-Jul-19,5.10,5.10,5.10,5.10,2550
10-Jul-19,5.27,5.27,5.10,5.10,44638
08-Jul-19,4.92,5.29,4.92,4.92,25452
05-Jul-19,4.82,4.83,4.81,4.81,2410
04-Jul-19,4.81,4.97,4.80,4.80,12537
03-Jul-19,5.05,5.05,4.79,4.82,27730
02-Jul-19,4.92,4.92,4.82,4.82,14745
28-Jun-19,4.90,4.90,4.85,4.90,11755
27-Jun-19,4.80,4.80,4.80,4.80,480
26-Jun-19,4.75,4.75,4.75,4.75,1425
25-Jun-19,4.94,5.00,4.71,4.75,32225
24-Jun-19,4.71,4.71,4.66,4.66,6104
21-Jun-19,4.70,4.99,4.70,4.71,7193
18-Jun-19,4.82,4.82,4.80,4.80,3846
17-Jun-19,4.65,4.80,4.63,4.80,1872
14-Jun-19,4.93,4.93,4.93,4.93,1972
13-Jun-19,4.58,4.90,4.58,4.90,1406
12-Jun-19,4.75,4.75,4.75,4.75,475
11-Jun-19,4.80,4.95,4.75,4.75,7266
10-Jun-19,4.85,4.85,4.85,4.85,2425
07-Jun-19,5.00,5.00,4.80,4.80,1945
06-Jun-19,5.06,5.06,4.70,4.80,2433
05-Jun-19,4.75,5.50,4.75,5.12,49383
04-Jun-19,4.75,4.80,4.74,4.75,8578
03-Jun-19,4.60,4.75,4.55,4.75,15088
31-May-19,4.80,4.80,4.55,4.55,13411
30-May-19,4.79,4.80,4.63,4.70,6063
29-May-19,4.70,4.71,4.70,4.70,8464
28-May-19,4.70,4.70,4.60,4.65,26520
24-May-19,4.63,4.63,4.61,4.61,25825
23-May-19,4.63,4.63,4.63,4.63,926
22-May-19,4.70,4.72,4.63,4.63,3737
21-May-19,4.61,4.70,4.61,4.62,10648
20-May-19,4.83,4.83,4.83,4.83,1449
17-May-19,4.83,4.83,4.57,4.57,1449
16-May-19,4.77,5.00,4.77,4.85,1449
14-May-19,5.05,5.14,4.76,4.76,1449
13-May-19,4.93,5.11,4.72,4.76,1449
10-May-19,4.90,4.90,4.85,4.90,1449
09-May-19,5.10,5.15,5.03,5.03,1449
08-May-19,5.05,5.10,5.03,5.03,1449
07-May-19,5.00,5.15,5.00,5.05,1449
06-May-19,5.09,5.10,5.09,5.10,1449
03-May-19,5.15,5.15,4.99,5.00,1449
02-May-19,5.14,5.15,5.10,5.15,1449
30-Apr-19,5.19,5.19,5.01,5.01,1449
29-Apr-19,5.24,5.24,5.19,5.19,1449
26-Apr-19,5.24,5.24,5.24,5.24,1449
25-Apr-19,5.00,5.24,5.00,5.24,1449
24-Apr-19,5.06,5.06,4.83,4.83,1449
23-Apr-19,5.10,5.30,5.10,5.25,1449
22-Apr-19,5.29,5.30,5.10,5.10,1449
18-Apr-19,5.25,5.25,5.25,5.25,1449
17-Apr-19,5.29,5.29,5.12,5.12,1449
16-Apr-19,5.14,5.29,5.12,5.29,1449
15-Apr-19,5.15,5.30,5.15,5.30,1449
12-Apr-19,5.08,5.14,5.08,5.14,1449
11-Apr-19,5.10,5.10,4.83,5.00,1449
09-Apr-19,5.00,5.00,5.00,5.00,1449
08-Apr-19,4.99,5.03,4.99,5.03,1449
05-Apr-19,4.99,4.99,4.80,4.80,1449
04-Apr-19,4.80,4.80,4.80,4.80,1449
03-Apr-19,4.82,4.82,4.52,4.52,1449
02-Apr-19,4.90,4.90,4.82,4.82,1449
01-Apr-19,4.90,4.90,4.90,4.90,1449
29-Mar-19,5.02,5.02,5.02,5.02,1449
28-Mar-19,4.92,5.04,4.92,5.04,1449
*exoneração de responsabilidade