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 |
| 16/08/2019 | -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 |
| 17/05/2019 | -5,77% | -0,28 | 4,57 | 4,83 | 4,57 | 4,83 | 940 | 2 |
| 16/05/2019 | 1,89% | 0,09 | 4,85 | 4,77 | 4,77 | 5,00 | 4K | 5 |
| 14/05/2019 | 0,00% | 0,00 | 4,76 | 5,05 | 4,76 | 5,14 | 3K | 4 |
| 13/05/2019 | -2,86% | -0,14 | 4,76 | 4,93 | 4,72 | 5,11 | 20K | 22 |
| 10/05/2019 | -2,58% | -0,13 | 4,90 | 4,90 | 4,85 | 4,90 | 17K | 17 |
| 09/05/2019 | 0,00% | 0,00 | 5,03 | 5,10 | 5,03 | 5,15 | 12K | 6 |
| 08/05/2019 | -0,40% | -0,02 | 5,03 | 5,05 | 5,03 | 5,10 | 11K | 6 |
| 07/05/2019 | -0,98% | -0,05 | 5,05 | 5,00 | 5,00 | 5,15 | 2K | 4 |
| 06/05/2019 | 2,00% | 0,10 | 5,10 | 5,09 | 5,09 | 5,10 | 3K | 3 |
| 03/05/2019 | -2,91% | -0,15 | 5,00 | 5,15 | 4,99 | 5,15 | 7K | 10 |
| 02/05/2019 | 2,79% | 0,14 | 5,15 | 5,14 | 5,10 | 5,15 | 6K | 7 |
| 30/04/2019 | -3,47% | -0,18 | 5,01 | 5,19 | 5,01 | 5,19 | 6K | 9 |
| 29/04/2019 | -0,95% | -0,05 | 5,19 | 5,24 | 5,19 | 5,24 | 1K | 2 |
| 26/04/2019 | 0,00% | 0,00 | 5,24 | 5,24 | 5,24 | 5,24 | 524 | 1 |
| 25/04/2019 | 8,49% | 0,41 | 5,24 | 5,00 | 5,00 | 5,24 | 1K | 2 |
| 24/04/2019 | -8,00% | -0,42 | 4,83 | 5,06 | 4,83 | 5,06 | 7K | 10 |
| 23/04/2019 | 2,94% | 0,15 | 5,25 | 5,10 | 5,10 | 5,30 | 4K | 6 |
| 22/04/2019 | -2,86% | -0,15 | 5,10 | 5,29 | 5,10 | 5,30 | 17K | 14 |
| 18/04/2019 | 2,54% | 0,13 | 5,25 | 5,25 | 5,25 | 5,25 | 525 | 1 |
| 17/04/2019 | -3,21% | -0,17 | 5,12 | 5,29 | 5,12 | 5,29 | 3K | 6 |
| 16/04/2019 | -0,19% | -0,01 | 5,29 | 5,14 | 5,12 | 5,29 | 6K | 6 |
| 15/04/2019 | 3,11% | 0,16 | 5,30 | 5,15 | 5,15 | 5,30 | 7K | 10 |
| 12/04/2019 | 2,80% | 0,14 | 5,14 | 5,08 | 5,08 | 5,14 | 9K | 8 |
| 11/04/2019 | 0,00% | 0,00 | 5,00 | 5,10 | 4,83 | 5,10 | 11K | 12 |
| 09/04/2019 | -0,60% | -0,03 | 5,00 | 5,00 | 5,00 | 5,00 | 2K | 2 |
| 08/04/2019 | 4,79% | 0,23 | 5,03 | 4,99 | 4,99 | 5,03 | 15K | 10 |
| 05/04/2019 | 0,00% | 0,00 | 4,80 | 4,99 | 4,80 | 4,99 | 8K | 3 |
| 04/04/2019 | 6,19% | 0,28 | 4,80 | 4,80 | 4,80 | 4,80 | 480 | 1 |
| 03/04/2019 | -6,22% | -0,30 | 4,52 | 4,82 | 4,52 | 4,82 | 11K | 11 |
| 02/04/2019 | -1,63% | -0,08 | 4,82 | 4,90 | 4,82 | 4,90 | 1K | 3 |
| 01/04/2019 | -2,39% | -0,12 | 4,90 | 4,90 | 4,90 | 4,90 | 1K | 2 |
| 29/03/2019 | -0,40% | -0,02 | 5,02 | 5,02 | 5,02 | 5,02 | 5K | 1 |
| 28/03/2019 | 2,23% | 0,11 | 5,04 | 4,92 | 4,92 | 5,04 | 1K | 2 |
| 27/03/2019 | -0,40% | -0,02 | 4,93 | 4,95 | 4,93 | 4,95 | 2K | 4 |
| 26/03/2019 | -1,00% | -0,05 | 4,95 | 5,00 | 4,94 | 5,00 | 2K | 4 |
| 25/03/2019 | -1,19% | -0,06 | 5,00 | 5,05 | 5,00 | 5,05 | 3K | 6 |
| 22/03/2019 | 1,00% | 0,05 | 5,06 | 4,95 | 4,95 | 5,06 | 1K | 2 |
| 21/03/2019 | -1,38% | -0,07 | 5,01 | 5,00 | 5,00 | 5,08 | 18K | 6 |
| 20/03/2019 | 0,00% | 0,00 | 5,08 | 5,04 | 5,00 | 5,08 | 12K | 13 |
| 19/03/2019 | -0,39% | -0,02 | 5,08 | 5,10 | 5,08 | 5,10 | 5K | 4 |
| 18/03/2019 | -0,39% | -0,02 | 5,10 | 5,05 | 5,04 | 5,10 | 20K | 8 |
Date,Open,High,Low,Close,Volume
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-19,4.83,4.83,4.57,4.57,940
16-May-19,4.77,5.00,4.77,4.85,3938
14-May-19,5.05,5.14,4.76,4.76,3010
13-May-19,4.93,5.11,4.72,4.76,20381
10-May-19,4.90,4.90,4.85,4.90,17115
09-May-19,5.10,5.15,5.03,5.03,11817
08-May-19,5.05,5.10,5.03,5.03,10691
07-May-19,5.00,5.15,5.00,5.05,2034
06-May-19,5.09,5.10,5.09,5.10,2548
03-May-19,5.15,5.15,4.99,5.00,7106
02-May-19,5.14,5.15,5.10,5.15,5650
30-Apr-19,5.19,5.19,5.01,5.01,5660
29-Apr-19,5.24,5.24,5.19,5.19,1043
26-Apr-19,5.24,5.24,5.24,5.24,524
25-Apr-19,5.00,5.24,5.00,5.24,1024
24-Apr-19,5.06,5.06,4.83,4.83,7455
23-Apr-19,5.10,5.30,5.10,5.25,3658
22-Apr-19,5.29,5.30,5.10,5.10,16891
18-Apr-19,5.25,5.25,5.25,5.25,525
17-Apr-19,5.29,5.29,5.12,5.12,3157
16-Apr-19,5.14,5.29,5.12,5.29,5670
15-Apr-19,5.15,5.30,5.15,5.30,6790
12-Apr-19,5.08,5.14,5.08,5.14,9192
11-Apr-19,5.10,5.10,4.83,5.00,11018
09-Apr-19,5.00,5.00,5.00,5.00,1500
08-Apr-19,4.99,5.03,4.99,5.03,14553
05-Apr-19,4.99,4.99,4.80,4.80,7699
04-Apr-19,4.80,4.80,4.80,4.80,480
03-Apr-19,4.82,4.82,4.52,4.52,11401
02-Apr-19,4.90,4.90,4.82,4.82,1462
01-Apr-19,4.90,4.90,4.90,4.90,1470
29-Mar-19,5.02,5.02,5.02,5.02,5020
28-Mar-19,4.92,5.04,4.92,5.04,1488
27-Mar-19,4.95,4.95,4.93,4.93,1974
26-Mar-19,5.00,5.00,4.94,4.95,1989
25-Mar-19,5.05,5.05,5.00,5.00,3016
22-Mar-19,4.95,5.06,4.95,5.06,1001
21-Mar-19,5.00,5.08,5.00,5.01,17514
20-Mar-19,5.04,5.08,5.00,5.08,11558
19-Mar-19,5.10,5.10,5.08,5.08,4577
18-Mar-19,5.05,5.10,5.04,5.10,20183
15-Mar-19,5.07,5.12,5.04,5.12,20183
14-Mar-19,5.15,5.15,5.15,5.15,20183
13-Mar-19,5.15,5.15,5.15,5.15,20183
12-Mar-19,5.04,5.14,5.04,5.14,20183
11-Mar-19,5.11,5.15,5.11,5.12,20183
08-Mar-19,5.09,5.10,5.09,5.10,20183
07-Mar-19,5.10,5.10,5.08,5.08,20183
06-Mar-19,5.01,5.09,5.00,5.00,20183
01-Mar-19,5.10,5.10,5.05,5.05,20183
28-Feb-19,5.13,5.15,5.13,5.15,20183
27-Feb-19,5.15,5.15,5.15,5.15,20183
26-Feb-19,5.03,5.15,5.03,5.03,20183
25-Feb-19,5.29,5.29,5.02,5.02,20183
22-Feb-19,5.29,5.29,5.29,5.29,20183
21-Feb-19,4.91,5.00,4.91,4.97,20183
20-Feb-19,5.30,5.30,5.28,5.30,20183
19-Feb-19,5.29,5.30,5.29,5.29,20183
18-Feb-19,5.24,5.28,5.16,5.26,20183
15-Feb-19,5.22,5.25,5.20,5.25,20183
14-Feb-19,5.28,5.28,5.22,5.22,20183
13-Feb-19,5.20,5.20,5.20,5.20,20183
12-Feb-19,5.15,5.15,5.15,5.15,20183
11-Feb-19,5.20,5.20,5.00,5.10,20183
08-Feb-19,5.02,5.29,5.02,5.28,20183
07-Feb-19,5.02,5.30,5.01,5.30,20183
06-Feb-19,5.19,5.19,5.00,5.00,20183
04-Feb-19,5.20,5.20,5.19,5.19,20183
01-Feb-19,5.29,5.30,5.29,5.30,20183
31-Jan-19,5.30,5.30,5.25,5.25,20183
30-Jan-19,5.58,5.58,5.30,5.30,20183
29-Jan-19,5.50,5.50,5.43,5.43,20183
28-Jan-19,5.58,5.58,5.58,5.58,20183
24-Jan-19,5.60,5.60,5.58,5.60,20183
*exoneração de responsabilidade