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 |
| 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 |
| 07/11/2018 | 0,00% | 0,00 | 4,80 | 4,80 | 4,80 | 4,89 | 2K | 4 |
| 06/11/2018 | 0,00% | 0,00 | 4,80 | 4,80 | 4,80 | 4,80 | 2K | 5 |
| 05/11/2018 | 2,13% | 0,10 | 4,80 | 4,94 | 4,79 | 4,94 | 30K | 15 |
| 01/11/2018 | 1,95% | 0,09 | 4,70 | 4,60 | 4,51 | 4,70 | 13K | 6 |
| 31/10/2018 | -4,95% | -0,24 | 4,61 | 4,80 | 4,60 | 4,80 | 6K | 8 |
| 30/10/2018 | -1,02% | -0,05 | 4,85 | 4,90 | 4,13 | 4,90 | 2K | 5 |
| 29/10/2018 | 0,41% | 0,02 | 4,90 | 4,88 | 4,88 | 5,00 | 25K | 13 |
| 26/10/2018 | 0,62% | 0,03 | 4,88 | 4,85 | 4,50 | 4,88 | 10K | 11 |
| 25/10/2018 | 0,00% | 0,00 | 4,85 | 5,00 | 4,85 | 5,00 | 1K | 3 |
| 24/10/2018 | 0,00% | 0,00 | 4,85 | 4,81 | 4,47 | 5,00 | 15K | 17 |
| 23/10/2018 | 8,74% | 0,39 | 4,85 | 4,40 | 4,37 | 4,85 | 14K | 10 |
| 22/10/2018 | -0,89% | -0,04 | 4,46 | 4,47 | 4,46 | 4,47 | 3K | 3 |
| 19/10/2018 | 1,12% | 0,05 | 4,50 | 4,59 | 4,50 | 4,60 | 11K | 10 |
| 18/10/2018 | 3,49% | 0,15 | 4,45 | 4,35 | 4,35 | 4,45 | 6K | 5 |
| 17/10/2018 | -4,44% | -0,20 | 4,30 | 4,55 | 4,30 | 4,55 | 6K | 6 |
| 16/10/2018 | -5,26% | -0,25 | 4,50 | 4,50 | 4,50 | 4,68 | 23K | 6 |
| 15/10/2018 | 6,74% | 0,30 | 4,75 | 4,79 | 4,67 | 4,79 | 7K | 9 |
| 11/10/2018 | -8,81% | -0,43 | 4,45 | 4,85 | 4,45 | 4,85 | 17K | 18 |
| 10/10/2018 | 18,73% | 0,77 | 4,88 | 4,40 | 4,20 | 4,99 | 21K | 23 |
| 09/10/2018 | 2,75% | 0,11 | 4,11 | 4,10 | 4,03 | 4,40 | 9K | 14 |
| 08/10/2018 | -0,74% | -0,03 | 4,00 | 4,00 | 3,92 | 4,04 | 26K | 13 |
| 04/10/2018 | -0,25% | -0,01 | 4,03 | 3,87 | 3,87 | 4,03 | 5K | 7 |
| 02/10/2018 | 1,51% | 0,06 | 4,04 | 3,98 | 3,91 | 4,04 | 4K | 8 |
| 01/10/2018 | -0,50% | -0,02 | 3,98 | 3,92 | 3,91 | 3,98 | 2K | 5 |
| 28/09/2018 | 3,90% | 0,15 | 4,00 | 4,09 | 4,00 | 4,09 | 2K | 3 |
| 26/09/2018 | -0,26% | -0,01 | 3,85 | 3,86 | 3,85 | 3,86 | 771 | 2 |
| 25/09/2018 | -3,26% | -0,13 | 3,86 | 4,02 | 3,86 | 4,02 | 6K | 8 |
| 24/09/2018 | 3,37% | 0,13 | 3,99 | 4,01 | 3,99 | 4,01 | 800 | 2 |
| 21/09/2018 | -2,28% | -0,09 | 3,86 | 3,86 | 3,86 | 3,86 | 386 | 1 |
| 20/09/2018 | -1,99% | -0,08 | 3,95 | 3,95 | 3,95 | 3,95 | 2K | 2 |
| 19/09/2018 | 0,00% | 0,00 | 4,03 | 4,03 | 4,03 | 4,03 | 5K | 5 |
| 18/09/2018 | -0,25% | -0,01 | 4,03 | 4,04 | 3,90 | 4,04 | 4K | 6 |
| 17/09/2018 | -0,25% | -0,01 | 4,04 | 4,05 | 4,04 | 4,05 | 3K | 4 |
| 14/09/2018 | 3,85% | 0,15 | 4,05 | 3,88 | 3,85 | 4,05 | 21K | 8 |
| 13/09/2018 | -2,50% | -0,10 | 3,90 | 3,90 | 3,90 | 3,90 | 2K | 3 |
| 12/09/2018 | -1,72% | -0,07 | 4,00 | 4,06 | 3,90 | 4,06 | 12K | 7 |
| 11/09/2018 | 1,75% | 0,07 | 4,07 | 3,91 | 3,90 | 4,07 | 13K | 4 |
| 10/09/2018 | -1,48% | -0,06 | 4,00 | 4,00 | 4,00 | 4,00 | 2K | 3 |
| 06/09/2018 | 0,00% | 0,00 | 4,06 | 4,00 | 4,00 | 4,07 | 4K | 6 |
| 05/09/2018 | 0,25% | 0,01 | 4,06 | 4,08 | 4,06 | 4,08 | 8K | 7 |
Date,Open,High,Low,Close,Volume
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-18,4.80,4.89,4.80,4.80,2426
06-Nov-18,4.80,4.80,4.80,4.80,2400
05-Nov-18,4.94,4.94,4.79,4.80,30241
01-Nov-18,4.60,4.70,4.51,4.70,13381
31-Oct-18,4.80,4.80,4.60,4.61,5622
30-Oct-18,4.90,4.90,4.13,4.85,2363
29-Oct-18,4.88,5.00,4.88,4.90,25098
26-Oct-18,4.85,4.88,4.50,4.88,10414
25-Oct-18,5.00,5.00,4.85,4.85,1485
24-Oct-18,4.81,5.00,4.47,4.85,15430
23-Oct-18,4.40,4.85,4.37,4.85,14102
22-Oct-18,4.47,4.47,4.46,4.46,2681
19-Oct-18,4.59,4.60,4.50,4.50,11427
18-Oct-18,4.35,4.45,4.35,4.45,5765
17-Oct-18,4.55,4.55,4.30,4.30,5749
16-Oct-18,4.50,4.68,4.50,4.50,22553
15-Oct-18,4.79,4.79,4.67,4.75,7082
11-Oct-18,4.85,4.85,4.45,4.45,16787
10-Oct-18,4.40,4.99,4.20,4.88,20881
09-Oct-18,4.10,4.40,4.03,4.11,8990
08-Oct-18,4.00,4.04,3.92,4.00,26421
04-Oct-18,3.87,4.03,3.87,4.03,4771
02-Oct-18,3.98,4.04,3.91,4.04,3966
01-Oct-18,3.92,3.98,3.91,3.98,2375
28-Sep-18,4.09,4.09,4.00,4.00,1627
26-Sep-18,3.86,3.86,3.85,3.85,771
25-Sep-18,4.02,4.02,3.86,3.86,5539
24-Sep-18,4.01,4.01,3.99,3.99,800
21-Sep-18,3.86,3.86,3.86,3.86,386
20-Sep-18,3.95,3.95,3.95,3.95,1975
19-Sep-18,4.03,4.03,4.03,4.03,4836
18-Sep-18,4.04,4.04,3.90,4.03,4413
17-Sep-18,4.05,4.05,4.04,4.04,2830
14-Sep-18,3.88,4.05,3.85,4.05,21353
13-Sep-18,3.90,3.90,3.90,3.90,1950
12-Sep-18,4.06,4.06,3.90,4.00,11758
11-Sep-18,3.91,4.07,3.90,4.07,12536
10-Sep-18,4.00,4.00,4.00,4.00,2000
06-Sep-18,4.00,4.07,4.00,4.06,4455
05-Sep-18,4.08,4.08,4.06,4.06,7738
04-Sep-18,3.94,4.05,3.94,4.05,7738
03-Sep-18,3.94,3.95,3.85,3.85,7738
31-Aug-18,4.00,4.00,3.90,3.94,7738
29-Aug-18,4.00,4.00,4.00,4.00,7738
28-Aug-18,4.01,4.01,3.86,3.86,7738
27-Aug-18,4.02,4.02,4.01,4.01,7738
24-Aug-18,4.05,4.05,4.02,4.05,7738
23-Aug-18,4.10,4.10,4.05,4.05,7738
22-Aug-18,4.15,4.15,4.15,4.15,7738
21-Aug-18,4.33,4.33,4.20,4.20,7738
20-Aug-18,4.06,4.30,4.06,4.30,7738
17-Aug-18,4.15,4.15,4.15,4.15,7738
16-Aug-18,4.06,4.33,4.06,4.09,7738
15-Aug-18,4.05,4.15,4.02,4.06,7738
13-Aug-18,4.25,4.25,4.25,4.25,7738
10-Aug-18,4.15,4.15,4.15,4.15,7738
09-Aug-18,4.15,4.15,4.15,4.15,7738
08-Aug-18,4.20,4.20,4.15,4.15,7738
07-Aug-18,4.23,4.23,4.23,4.23,7738
06-Aug-18,4.10,4.24,4.10,4.24,7738
03-Aug-18,4.11,4.12,4.10,4.10,7738
02-Aug-18,4.17,4.17,4.02,4.10,7738
01-Aug-18,4.11,4.25,4.11,4.15,7738
31-Jul-18,4.00,4.19,4.00,4.02,7738
30-Jul-18,4.40,4.40,4.15,4.15,7738
26-Jul-18,4.20,4.39,4.20,4.39,7738
25-Jul-18,4.20,4.20,4.20,4.20,7738
24-Jul-18,4.11,4.20,4.11,4.20,7738
23-Jul-18,4.19,4.19,4.15,4.15,7738
20-Jul-18,4.20,4.20,3.92,4.17,7738
19-Jul-18,3.90,4.00,3.90,4.00,7738
18-Jul-18,3.73,3.88,3.73,3.85,7738
17-Jul-18,3.81,3.90,3.70,3.80,7738
*exoneração de responsabilidade