Cotação atual, histórico e gráfico do papel: CTSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 15/03/2019 | -0,58% | -0,03 | 5,12 | 5,07 | 5,04 | 5,12 | 4K | 6 |
| 14/03/2019 | 0,00% | 0,00 | 5,15 | 5,15 | 5,15 | 5,15 | 1K | 2 |
| 13/03/2019 | 0,19% | 0,01 | 5,15 | 5,15 | 5,15 | 5,15 | 1K | 2 |
| 12/03/2019 | 0,39% | 0,02 | 5,14 | 5,04 | 5,04 | 5,14 | 13K | 5 |
| 11/03/2019 | 0,39% | 0,02 | 5,12 | 5,11 | 5,11 | 5,15 | 9K | 5 |
| 08/03/2019 | 0,39% | 0,02 | 5,10 | 5,09 | 5,09 | 5,10 | 1K | 2 |
| 07/03/2019 | 1,60% | 0,08 | 5,08 | 5,10 | 5,08 | 5,10 | 6K | 6 |
| 06/03/2019 | -0,99% | -0,05 | 5,00 | 5,01 | 5,00 | 5,09 | 5K | 4 |
| 01/03/2019 | -1,94% | -0,10 | 5,05 | 5,10 | 5,05 | 5,10 | 5K | 7 |
| 28/02/2019 | 0,00% | 0,00 | 5,15 | 5,13 | 5,13 | 5,15 | 3K | 5 |
| 27/02/2019 | 2,39% | 0,12 | 5,15 | 5,15 | 5,15 | 5,15 | 515 | 1 |
| 26/02/2019 | 0,20% | 0,01 | 5,03 | 5,03 | 5,03 | 5,15 | 10K | 6 |
| 25/02/2019 | -5,10% | -0,27 | 5,02 | 5,29 | 5,02 | 5,29 | 5K | 8 |
| 22/02/2019 | 6,44% | 0,32 | 5,29 | 5,29 | 5,29 | 5,29 | 1K | 2 |
| 21/02/2019 | -6,23% | -0,33 | 4,97 | 4,91 | 4,91 | 5,00 | 3K | 5 |
| 20/02/2019 | 0,19% | 0,01 | 5,30 | 5,30 | 5,28 | 5,30 | 3K | 3 |
| 19/02/2019 | 0,57% | 0,03 | 5,29 | 5,29 | 5,29 | 5,30 | 11K | 9 |
| 18/02/2019 | 0,19% | 0,01 | 5,26 | 5,24 | 5,16 | 5,28 | 8K | 7 |
| 15/02/2019 | 0,57% | 0,03 | 5,25 | 5,22 | 5,20 | 5,25 | 3K | 5 |
| 14/02/2019 | 0,38% | 0,02 | 5,22 | 5,28 | 5,22 | 5,28 | 8K | 8 |
| 13/02/2019 | 0,97% | 0,05 | 5,20 | 5,20 | 5,20 | 5,20 | 520 | 1 |
| 12/02/2019 | 0,98% | 0,05 | 5,15 | 5,15 | 5,15 | 5,15 | 5K | 3 |
| 11/02/2019 | -3,41% | -0,18 | 5,10 | 5,20 | 5,00 | 5,20 | 7K | 5 |
| 08/02/2019 | -0,38% | -0,02 | 5,28 | 5,02 | 5,02 | 5,29 | 2K | 4 |
| 07/02/2019 | 6,00% | 0,30 | 5,30 | 5,02 | 5,01 | 5,30 | 11K | 6 |
| 06/02/2019 | -3,66% | -0,19 | 5,00 | 5,19 | 5,00 | 5,19 | 28K | 17 |
| 04/02/2019 | -2,08% | -0,11 | 5,19 | 5,20 | 5,19 | 5,20 | 5K | 5 |
| 01/02/2019 | 0,95% | 0,05 | 5,30 | 5,29 | 5,29 | 5,30 | 30K | 9 |
| 31/01/2019 | -0,94% | -0,05 | 5,25 | 5,30 | 5,25 | 5,30 | 26K | 11 |
| 30/01/2019 | -2,39% | -0,13 | 5,30 | 5,58 | 5,30 | 5,58 | 25K | 11 |
| 29/01/2019 | -2,69% | -0,15 | 5,43 | 5,50 | 5,43 | 5,50 | 5K | 8 |
| 28/01/2019 | -0,36% | -0,02 | 5,58 | 5,58 | 5,58 | 5,58 | 47K | 4 |
| 24/01/2019 | 0,00% | 0,00 | 5,60 | 5,60 | 5,58 | 5,60 | 30K | 7 |
| 23/01/2019 | 4,28% | 0,23 | 5,60 | 5,36 | 5,36 | 5,60 | 33K | 12 |
| 22/01/2019 | -0,19% | -0,01 | 5,37 | 5,35 | 5,35 | 5,37 | 1K | 2 |
| 21/01/2019 | 0,56% | 0,03 | 5,38 | 5,36 | 5,36 | 5,40 | 9K | 6 |
| 18/01/2019 | -0,93% | -0,05 | 5,35 | 5,40 | 5,35 | 5,40 | 5K | 6 |
| 17/01/2019 | 3,85% | 0,20 | 5,40 | 5,48 | 5,39 | 5,48 | 22K | 12 |
| 16/01/2019 | 1,76% | 0,09 | 5,20 | 5,28 | 5,01 | 5,48 | 17K | 8 |
| 15/01/2019 | -1,54% | -0,08 | 5,11 | 5,50 | 5,10 | 5,74 | 45K | 34 |
| 14/01/2019 | 4,85% | 0,24 | 5,19 | 4,98 | 4,96 | 5,19 | 67K | 43 |
| 11/01/2019 | -0,40% | -0,02 | 4,95 | 4,95 | 4,93 | 4,95 | 25K | 10 |
| 10/01/2019 | 0,61% | 0,03 | 4,97 | 4,94 | 4,76 | 4,97 | 15K | 8 |
| 09/01/2019 | -0,20% | -0,01 | 4,94 | 4,95 | 4,94 | 4,95 | 6K | 9 |
| 08/01/2019 | 2,48% | 0,12 | 4,95 | 4,83 | 4,82 | 4,96 | 12K | 11 |
| 07/01/2019 | 0,62% | 0,03 | 4,83 | 4,70 | 4,70 | 4,83 | 7K | 10 |
| 04/01/2019 | 0,00% | 0,00 | 4,80 | 4,85 | 4,80 | 4,85 | 5K | 6 |
| 03/01/2019 | 2,56% | 0,12 | 4,80 | 4,69 | 4,55 | 5,00 | 33K | 22 |
| 02/01/2019 | 0,00% | 0,00 | 4,68 | 4,68 | 4,55 | 4,69 | 42K | 14 |
| 28/12/2018 | 0,00% | 0,00 | 4,68 | 4,68 | 4,66 | 4,68 | 7K | 10 |
| 27/12/2018 | 0,00% | 0,00 | 4,68 | 4,69 | 4,68 | 4,69 | 14K | 8 |
| 26/12/2018 | -0,21% | -0,01 | 4,68 | 4,70 | 4,66 | 4,80 | 10K | 13 |
| 21/12/2018 | 1,30% | 0,06 | 4,69 | 4,52 | 4,52 | 4,69 | 7K | 7 |
| 20/12/2018 | -0,43% | -0,02 | 4,63 | 4,69 | 4,63 | 4,69 | 10K | 4 |
| 19/12/2018 | 3,33% | 0,15 | 4,65 | 4,69 | 4,65 | 4,69 | 3K | 6 |
| 18/12/2018 | -2,81% | -0,13 | 4,50 | 4,46 | 4,45 | 4,50 | 11K | 3 |
| 17/12/2018 | 2,89% | 0,13 | 4,63 | 4,64 | 4,63 | 4,64 | 4K | 6 |
| 14/12/2018 | 0,00% | 0,00 | 4,50 | 4,51 | 4,50 | 4,51 | 2K | 3 |
| 11/12/2018 | 0,00% | 0,00 | 4,50 | 4,68 | 4,50 | 4,68 | 2K | 3 |
| 10/12/2018 | 0,00% | 0,00 | 4,50 | 4,68 | 4,50 | 4,72 | 6K | 8 |
| 07/12/2018 | -3,85% | -0,18 | 4,50 | 4,68 | 4,50 | 4,68 | 14K | 8 |
| 06/12/2018 | 4,00% | 0,18 | 4,68 | 4,51 | 4,50 | 4,68 | 17K | 9 |
| 05/12/2018 | 1,12% | 0,05 | 4,50 | 4,50 | 4,50 | 4,51 | 14K | 5 |
| 04/12/2018 | -1,11% | -0,05 | 4,45 | 4,52 | 4,45 | 4,52 | 8K | 6 |
| 03/12/2018 | 0,00% | 0,00 | 4,50 | 4,50 | 4,50 | 4,50 | 3K | 3 |
| 30/11/2018 | -1,75% | -0,08 | 4,50 | 4,60 | 4,50 | 4,60 | 14K | 8 |
| 29/11/2018 | -0,43% | -0,02 | 4,58 | 4,58 | 4,58 | 4,58 | 5K | 5 |
| 28/11/2018 | 1,10% | 0,05 | 4,60 | 4,60 | 4,60 | 4,60 | 3K | 4 |
| 27/11/2018 | 1,11% | 0,05 | 4,55 | 4,50 | 4,50 | 4,55 | 2K | 5 |
| 26/11/2018 | -4,26% | -0,20 | 4,50 | 4,50 | 4,45 | 4,50 | 6K | 4 |
| 23/11/2018 | 5,62% | 0,25 | 4,70 | 4,70 | 4,70 | 4,70 | 470 | 1 |
| 22/11/2018 | 0,91% | 0,04 | 4,45 | 4,46 | 4,45 | 4,46 | 6K | 3 |
| 21/11/2018 | -2,00% | -0,09 | 4,41 | 4,41 | 4,41 | 4,50 | 5K | 8 |
| 19/11/2018 | -2,17% | -0,10 | 4,50 | 4,80 | 4,50 | 4,80 | 15K | 12 |
| 16/11/2018 | 2,00% | 0,09 | 4,60 | 4,51 | 4,50 | 4,80 | 26K | 14 |
| 13/11/2018 | -0,88% | -0,04 | 4,51 | 4,60 | 4,51 | 4,60 | 6K | 4 |
| 12/11/2018 | 3,41% | 0,15 | 4,55 | 4,34 | 4,34 | 4,55 | 9K | 6 |
| 09/11/2018 | -5,38% | -0,25 | 4,40 | 4,68 | 4,35 | 4,68 | 10K | 11 |
| 08/11/2018 | -3,12% | -0,15 | 4,65 | 4,85 | 4,65 | 4,85 | 16K | 7 |
Date,Open,High,Low,Close,Volume
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-19,5.07,5.12,5.04,5.12,3545
14-Mar-19,5.15,5.15,5.15,5.15,1030
13-Mar-19,5.15,5.15,5.15,5.15,1030
12-Mar-19,5.04,5.14,5.04,5.14,12611
11-Mar-19,5.11,5.15,5.11,5.12,8695
08-Mar-19,5.09,5.10,5.09,5.10,1019
07-Mar-19,5.10,5.10,5.08,5.08,5600
06-Mar-19,5.01,5.09,5.00,5.00,5014
01-Mar-19,5.10,5.10,5.05,5.05,4575
28-Feb-19,5.13,5.15,5.13,5.15,3087
27-Feb-19,5.15,5.15,5.15,5.15,515
26-Feb-19,5.03,5.15,5.03,5.03,9761
25-Feb-19,5.29,5.29,5.02,5.02,4658
22-Feb-19,5.29,5.29,5.29,5.29,1058
21-Feb-19,4.91,5.00,4.91,4.97,2985
20-Feb-19,5.30,5.30,5.28,5.30,2648
19-Feb-19,5.29,5.30,5.29,5.29,11127
18-Feb-19,5.24,5.28,5.16,5.26,8401
15-Feb-19,5.22,5.25,5.20,5.25,3139
14-Feb-19,5.28,5.28,5.22,5.22,7845
13-Feb-19,5.20,5.20,5.20,5.20,520
12-Feb-19,5.15,5.15,5.15,5.15,5150
11-Feb-19,5.20,5.20,5.00,5.10,6590
08-Feb-19,5.02,5.29,5.02,5.28,2061
07-Feb-19,5.02,5.30,5.01,5.30,10706
06-Feb-19,5.19,5.19,5.00,5.00,27549
04-Feb-19,5.20,5.20,5.19,5.19,4678
01-Feb-19,5.29,5.30,5.29,5.30,30200
31-Jan-19,5.30,5.30,5.25,5.25,25925
30-Jan-19,5.58,5.58,5.30,5.30,24699
29-Jan-19,5.50,5.50,5.43,5.43,4901
28-Jan-19,5.58,5.58,5.58,5.58,47430
24-Jan-19,5.60,5.60,5.58,5.60,29630
23-Jan-19,5.36,5.60,5.36,5.60,33140
22-Jan-19,5.35,5.37,5.35,5.37,1072
21-Jan-19,5.36,5.40,5.36,5.38,8616
18-Jan-19,5.40,5.40,5.35,5.35,4850
17-Jan-19,5.48,5.48,5.39,5.40,21794
16-Jan-19,5.28,5.48,5.01,5.20,17339
15-Jan-19,5.50,5.74,5.10,5.11,45417
14-Jan-19,4.98,5.19,4.96,5.19,67196
11-Jan-19,4.95,4.95,4.93,4.95,25220
10-Jan-19,4.94,4.97,4.76,4.97,15358
09-Jan-19,4.95,4.95,4.94,4.94,6434
08-Jan-19,4.83,4.96,4.82,4.95,11757
07-Jan-19,4.70,4.83,4.70,4.83,7081
04-Jan-19,4.85,4.85,4.80,4.80,5317
03-Jan-19,4.69,5.00,4.55,4.80,33113
02-Jan-19,4.68,4.69,4.55,4.68,42139
28-Dec-18,4.68,4.68,4.66,4.68,7012
27-Dec-18,4.69,4.69,4.68,4.68,14053
26-Dec-18,4.70,4.80,4.66,4.68,10468
21-Dec-18,4.52,4.69,4.52,4.69,7403
20-Dec-18,4.69,4.69,4.63,4.63,10192
19-Dec-18,4.69,4.69,4.65,4.65,3274
18-Dec-18,4.46,4.50,4.45,4.50,10710
17-Dec-18,4.64,4.64,4.63,4.63,3706
14-Dec-18,4.51,4.51,4.50,4.50,2251
11-Dec-18,4.68,4.68,4.50,4.50,2304
10-Dec-18,4.68,4.72,4.50,4.50,6431
07-Dec-18,4.68,4.68,4.50,4.50,14216
06-Dec-18,4.51,4.68,4.50,4.68,17209
05-Dec-18,4.50,4.51,4.50,4.50,13508
04-Dec-18,4.52,4.52,4.45,4.45,8093
03-Dec-18,4.50,4.50,4.50,4.50,2700
30-Nov-18,4.60,4.60,4.50,4.50,13996
29-Nov-18,4.58,4.58,4.58,4.58,4580
28-Nov-18,4.60,4.60,4.60,4.60,3220
27-Nov-18,4.50,4.55,4.50,4.55,2257
26-Nov-18,4.50,4.50,4.45,4.50,6290
23-Nov-18,4.70,4.70,4.70,4.70,470
22-Nov-18,4.46,4.46,4.45,4.45,5788
21-Nov-18,4.41,4.50,4.41,4.41,5337
19-Nov-18,4.80,4.80,4.50,4.50,14716
16-Nov-18,4.51,4.80,4.50,4.60,26021
13-Nov-18,4.60,4.60,4.51,4.51,5502
12-Nov-18,4.34,4.55,4.34,4.55,9480
09-Nov-18,4.68,4.68,4.35,4.40,9511
08-Nov-18,4.85,4.85,4.65,4.65,15718
07-Nov-18,4.80,4.89,4.80,4.80,15718
06-Nov-18,4.80,4.80,4.80,4.80,15718
05-Nov-18,4.94,4.94,4.79,4.80,15718
01-Nov-18,4.60,4.70,4.51,4.70,15718
31-Oct-18,4.80,4.80,4.60,4.61,15718
30-Oct-18,4.90,4.90,4.13,4.85,15718
29-Oct-18,4.88,5.00,4.88,4.90,15718
26-Oct-18,4.85,4.88,4.50,4.88,15718
25-Oct-18,5.00,5.00,4.85,4.85,15718
24-Oct-18,4.81,5.00,4.47,4.85,15718
23-Oct-18,4.40,4.85,4.37,4.85,15718
22-Oct-18,4.47,4.47,4.46,4.46,15718
19-Oct-18,4.59,4.60,4.50,4.50,15718
18-Oct-18,4.35,4.45,4.35,4.45,15718
17-Oct-18,4.55,4.55,4.30,4.30,15718
16-Oct-18,4.50,4.68,4.50,4.50,15718
15-Oct-18,4.79,4.79,4.67,4.75,15718
11-Oct-18,4.85,4.85,4.45,4.45,15718
10-Oct-18,4.40,4.99,4.20,4.88,15718
09-Oct-18,4.10,4.40,4.03,4.11,15718
08-Oct-18,4.00,4.04,3.92,4.00,15718
04-Oct-18,3.87,4.03,3.87,4.03,15718
02-Oct-18,3.98,4.04,3.91,4.04,15718
01-Oct-18,3.92,3.98,3.91,3.98,15718
28-Sep-18,4.09,4.09,4.00,4.00,15718
26-Sep-18,3.86,3.86,3.85,3.85,15718
25-Sep-18,4.02,4.02,3.86,3.86,15718
24-Sep-18,4.01,4.01,3.99,3.99,15718
21-Sep-18,3.86,3.86,3.86,3.86,15718
20-Sep-18,3.95,3.95,3.95,3.95,15718
19-Sep-18,4.03,4.03,4.03,4.03,15718
18-Sep-18,4.04,4.04,3.90,4.03,15718
17-Sep-18,4.05,4.05,4.04,4.04,15718
*exoneração de responsabilidade