Cotação atual, histórico e gráfico do papel: CTSH34

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 CTSH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2022	-0,17%	-0,59	354,08	354,91	354,08	355,07	1K	4
12/08/2022	0,11%	0,38	354,67	353,50	353,50	354,67	1K	4
11/08/2022	0,90%	3,17	354,29	354,29	354,29	354,29	6K	1
10/08/2022	0,41%	1,44	351,12	351,12	351,12	351,12	7K	1
09/08/2022	-0,40%	-1,42	349,68	349,68	349,68	349,68	1K	1
08/08/2022	-1,18%	-4,20	351,10	350,35	350,35	351,10	2K	2
05/08/2022	-1,23%	-4,42	355,30	355,30	355,30	355,30	2K	1
04/08/2022	-0,68%	-2,46	359,72	359,72	359,72	359,72	3K	1
03/08/2022	1,65%	5,88	362,18	362,18	362,18	362,18	3K	1
02/08/2022	1,61%	5,64	356,30	356,30	356,30	356,30	4K	1
29/07/2022	0,89%	3,10	350,66	350,66	350,66	350,66	1K	1

28/07/2022	-5,93%	-21,89	347,56	347,56	347,56	347,56	3K	1
27/07/2022	1,99%	7,22	369,45	369,45	369,45	369,45	3K	1
26/07/2022	-1,01%	-3,71	362,23	362,78	362,23	362,78	1K	3
25/07/2022	-3,42%	-12,97	365,94	365,94	365,94	365,94	5K	1
22/07/2022	0,45%	1,70	378,91	378,91	378,91	378,91	1K	1
21/07/2022	1,66%	6,16	377,21	374,07	374,07	377,21	13K	3
20/07/2022	2,13%	7,75	371,05	371,05	371,05	371,05	3K	1
19/07/2022	3,08%	10,86	363,30	363,30	363,30	363,30	2K	1
18/07/2022	-0,89%	-3,16	352,44	352,44	352,44	352,44	352	1
15/07/2022	1,50%	5,25	355,60	355,60	355,60	355,60	1K	1
14/07/2022	-0,05%	-0,16	350,35	350,35	350,35	350,35	2K	1
13/07/2022	-1,19%	-4,22	350,51	350,51	350,51	350,51	2K	1
12/07/2022	0,68%	2,38	354,73	354,90	354,73	354,90	1K	3
11/07/2022	-0,74%	-2,61	352,35	352,35	352,35	352,35	5K	1
08/07/2022	-1,60%	-5,79	354,96	354,24	354,24	354,96	2K	2
07/07/2022	-2,52%	-9,33	360,75	360,75	360,75	360,75	3K	1
06/07/2022	1,93%	7,02	370,08	370,26	370,08	370,26	740	2
05/07/2022	0,61%	2,21	363,06	363,06	363,06	363,06	5K	1
01/07/2022	2,91%	10,21	360,85	360,85	360,85	360,85	3K	1
30/06/2022	-1,54%	-5,47	350,64	350,64	350,64	350,64	3K	1
29/06/2022	-0,67%	-2,42	356,11	355,14	355,14	356,11	2K	4
28/06/2022	-2,07%	-7,57	358,53	358,53	358,53	358,53	2K	1
27/06/2022	-0,11%	-0,42	366,10	366,10	366,10	366,10	2K	1
24/06/2022	4,00%	14,08	366,52	366,52	366,52	366,52	8K	1
23/06/2022	1,17%	4,07	352,44	352,44	352,44	352,44	3K	1
22/06/2022	-0,25%	-0,86	348,37	348,37	348,37	348,37	4K	1
21/06/2022	0,88%	3,06	349,23	349,23	349,23	349,23	3K	1
17/06/2022	-0,70%	-2,43	346,17	346,17	346,17	346,17	5K	1
15/06/2022	0,91%	3,15	348,60	346,50	346,50	348,60	3K	2
14/06/2022	-0,40%	-1,40	345,45	348,95	345,45	348,95	52K	2
13/06/2022	-0,70%	-2,45	346,85	347,82	346,85	347,82	57K	2
10/06/2022	0,03%	0,10	349,30	346,34	346,34	349,30	52K	2
09/06/2022	-1,82%	-6,48	349,20	349,92	349,20	349,92	699	2
08/06/2022	-1,24%	-4,47	355,68	355,68	355,68	355,68	2K	1
07/06/2022	2,08%	7,35	360,15	360,32	360,15	360,32	3K	3
06/06/2022	-1,21%	-4,32	352,80	352,80	352,80	352,80	2K	1
02/06/2022	-0,06%	-0,23	357,12	357,12	357,12	357,12	714	1
01/06/2022	1,29%	4,54	357,35	357,35	357,35	357,35	3K	1
31/05/2022	0,15%	0,53	352,81	352,81	352,81	352,81	1K	1
27/05/2022	1,29%	4,50	352,28	352,28	352,28	352,28	352	1
26/05/2022	0,68%	2,34	347,78	347,11	347,11	347,78	2K	2
25/05/2022	0,42%	1,46	345,44	345,44	345,44	345,44	345	1
24/05/2022	-0,51%	-1,75	343,98	343,98	343,98	343,98	1K	1
23/05/2022	1,54%	5,26	345,73	345,29	345,29	345,73	2K	2
20/05/2022	-2,04%	-7,08	340,47	338,25	338,25	340,47	2K	2
19/05/2022	-1,02%	-3,58	347,55	347,55	347,55	347,55	5K	1
18/05/2022	-5,52%	-20,50	351,13	351,13	351,13	351,13	3K	1
17/05/2022	1,24%	4,56	371,63	371,63	371,63	371,63	5K	1
16/05/2022	-1,49%	-5,57	367,07	367,07	367,07	367,07	367	1
13/05/2022	-0,58%	-2,17	372,64	372,64	372,64	372,64	3K	1
12/05/2022	0,24%	0,89	374,81	374,81	374,81	374,81	1K	1
11/05/2022	-3,06%	-11,79	373,92	373,92	373,92	373,92	373	1
10/05/2022	-2,79%	-11,07	385,71	385,71	385,71	385,71	1K	1
09/05/2022	4,92%	18,61	396,78	396,78	396,78	396,78	4K	1
06/05/2022	3,69%	13,46	378,17	378,17	378,17	378,17	3K	1
05/05/2022	-11,31%	-46,49	364,71	364,71	364,71	364,71	6K	1
04/05/2022	1,51%	6,12	411,20	411,20	411,20	411,20	2K	1
03/05/2022	-0,81%	-3,32	405,08	405,08	405,08	405,08	6K	1
02/05/2022	0,96%	3,89	408,40	408,40	408,40	408,40	7K	1
29/04/2022	-2,89%	-12,05	404,51	404,51	404,51	404,51	1K	1
28/04/2022	1,39%	5,70	416,56	416,56	416,56	416,56	416	1
27/04/2022	0,31%	1,27	410,86	410,86	410,86	410,86	410	1
26/04/2022	0,10%	0,39	409,59	409,59	409,59	409,59	5K	1
25/04/2022	2,07%	8,30	409,20	409,20	409,20	409,20	6K	1
22/04/2022	-0,17%	-0,70	400,90	402,20	400,90	402,20	10K	2
20/04/2022	0,36%	1,46	401,60	399,40	399,40	401,60	3K	2
19/04/2022	1,77%	6,94	400,14	400,14	400,14	400,14	5K	1
18/04/2022	-1,29%	-5,15	393,20	397,20	393,20	397,20	5K	2
14/04/2022	-0,81%	-3,25	398,35	398,35	398,35	398,35	2K	1
13/04/2022	-0,05%	-0,20	401,60	401,60	401,60	401,60	803	1
12/04/2022	-1,78%	-7,28	401,80	401,80	401,80	401,80	401	1
11/04/2022	-2,54%	-10,67	409,08	412,43	409,08	412,43	32K	2
08/04/2022	0,35%	1,46	419,75	417,68	417,68	419,75	34K	3
07/04/2022	2,22%	9,09	418,29	414,92	414,92	418,29	4K	2
06/04/2022	1,74%	6,99	409,20	409,20	409,20	409,20	5K	1
05/04/2022	-3,61%	-15,05	402,21	402,21	402,21	402,21	5K	1
04/04/2022	-3,31%	-14,27	417,26	417,26	417,26	417,26	12K	1
31/03/2022	-0,83%	-3,63	431,53	431,86	431,53	431,86	2K	2
30/03/2022	-1,31%	-5,77	435,16	435,16	435,16	435,16	1K	1
29/03/2022	0,93%	4,05	440,93	441,98	440,93	441,98	4K	2
28/03/2022	-0,46%	-2,02	436,88	436,88	436,88	436,88	1K	1
24/03/2022	-0,91%	-4,01	438,90	438,90	438,90	438,90	438	1
23/03/2022	-3,03%	-13,84	442,91	441,83	441,83	442,91	5K	2
22/03/2022	1,20%	5,40	456,75	456,75	456,75	456,75	2K	1
21/03/2022	-1,71%	-7,83	451,35	451,35	451,35	451,35	5K	1
18/03/2022	1,03%	4,70	459,18	455,86	455,86	459,18	1K	2
17/03/2022	-0,14%	-0,62	454,48	454,48	454,48	454,48	3K	1
16/03/2022	0,73%	3,30	455,10	452,87	452,87	455,10	3K	2
15/03/2022	0,74%	3,33	451,80	453,15	451,80	453,15	2K	2
14/03/2022	0,26%	1,16	448,47	449,32	448,47	449,55	4K	3
11/03/2022	2,07%	9,07	447,31	447,31	447,31	447,31	4K	1
10/03/2022	-0,88%	-3,88	438,24	438,24	438,24	438,24	876	1
09/03/2022	-0,86%	-3,82	442,12	442,12	442,12	442,12	4K	1
08/03/2022	0,89%	3,94	445,94	447,44	445,94	447,44	190K	2
07/03/2022	-1,07%	-4,77	442,00	442,80	442,00	442,80	32K	2
04/03/2022	1,19%	5,24	446,77	446,77	446,77	446,77	3K	1
03/03/2022	-2,34%	-10,58	441,53	443,47	441,53	443,47	2K	5
02/03/2022	0,34%	1,51	452,11	452,11	452,11	452,11	6K	1
25/02/2022	3,73%	16,21	450,60	450,90	450,60	450,90	40K	2
24/02/2022	2,17%	9,22	434,39	429,00	429,00	434,39	9K	2
23/02/2022	-1,90%	-8,25	425,17	425,17	425,17	425,17	3K	1
22/02/2022	-2,21%	-9,79	433,42	432,74	432,74	433,42	3K	2
18/02/2022	0,26%	1,15	443,21	443,21	443,21	443,21	4K	1
17/02/2022	-3,32%	-15,20	442,06	456,29	442,06	456,29	2K	2
16/02/2022	-0,56%	-2,57	457,26	457,26	457,26	457,26	5K	1
15/02/2022	2,43%	10,93	459,83	459,83	459,83	459,83	43K	1
14/02/2022	-2,57%	-11,86	448,90	448,90	448,90	448,90	10K	1
11/02/2022	-2,82%	-13,38	460,76	460,76	460,76	460,76	1K	1
10/02/2022	-1,33%	-6,39	474,14	474,14	474,14	474,14	5K	1
09/02/2022	4,15%	19,15	480,53	480,53	480,53	480,53	2K	1
07/02/2022	-0,11%	-0,51	461,38	461,38	461,38	461,38	15K	1
04/02/2022	1,22%	5,57	461,89	463,28	461,89	463,28	3K	2
03/02/2022	-1,39%	-6,42	456,32	456,32	456,32	456,32	15K	1
02/02/2022	1,91%	8,69	462,74	462,74	462,74	462,74	925	2
01/02/2022	0,82%	3,71	454,05	453,86	453,86	454,05	1K	3
31/01/2022	1,54%	6,82	450,34	450,34	449,88	450,34	4K	8
27/01/2022	-0,65%	-2,88	443,52	443,52	443,52	443,52	887	2
26/01/2022	-1,37%	-6,21	446,40	446,40	446,40	446,40	446	1
25/01/2022	-1,31%	-6,01	452,61	452,61	452,61	452,61	5K	9
24/01/2022	-0,36%	-1,65	458,62	459,08	458,62	459,08	6K	7
21/01/2022	-2,26%	-10,63	460,27	460,27	460,27	460,27	2K	1
20/01/2022	-0,40%	-1,89	470,90	470,90	470,90	470,90	2K	1
19/01/2022	-	-	472,79	472,79	472,79	472,79	8K	1

Date,Open,High,Low,Close,Volume
15-Aug-22,354.91,355.07,354.08,354.08,1418
12-Aug-22,353.50,354.67,353.50,354.67,1415
11-Aug-22,354.29,354.29,354.29,354.29,5668
10-Aug-22,351.12,351.12,351.12,351.12,6671
09-Aug-22,349.68,349.68,349.68,349.68,1398
08-Aug-22,350.35,351.10,350.35,351.10,1754
05-Aug-22,355.30,355.30,355.30,355.30,2487
04-Aug-22,359.72,359.72,359.72,359.72,2877
03-Aug-22,362.18,362.18,362.18,362.18,2535
02-Aug-22,356.30,356.30,356.30,356.30,3919
29-Jul-22,350.66,350.66,350.66,350.66,1051
28-Jul-22,347.56,347.56,347.56,347.56,3475
27-Jul-22,369.45,369.45,369.45,369.45,3325
26-Jul-22,362.78,362.78,362.23,362.23,1087
25-Jul-22,365.94,365.94,365.94,365.94,5123
22-Jul-22,378.91,378.91,378.91,378.91,1136
21-Jul-22,374.07,377.21,374.07,377.21,12724
20-Jul-22,371.05,371.05,371.05,371.05,3339
19-Jul-22,363.30,363.30,363.30,363.30,2179
18-Jul-22,352.44,352.44,352.44,352.44,352
15-Jul-22,355.60,355.60,355.60,355.60,1422
14-Jul-22,350.35,350.35,350.35,350.35,1751
13-Jul-22,350.51,350.51,350.51,350.51,2103
12-Jul-22,354.90,354.90,354.73,354.73,1064
11-Jul-22,352.35,352.35,352.35,352.35,4580
08-Jul-22,354.24,354.96,354.24,354.96,2129
07-Jul-22,360.75,360.75,360.75,360.75,2886
06-Jul-22,370.26,370.26,370.08,370.08,740
05-Jul-22,363.06,363.06,363.06,363.06,4719
01-Jul-22,360.85,360.85,360.85,360.85,2886
30-Jun-22,350.64,350.64,350.64,350.64,3155
29-Jun-22,355.14,356.11,355.14,356.11,2134
28-Jun-22,358.53,358.53,358.53,358.53,1792
27-Jun-22,366.10,366.10,366.10,366.10,2196
24-Jun-22,366.52,366.52,366.52,366.52,8429
23-Jun-22,352.44,352.44,352.44,352.44,3171
22-Jun-22,348.37,348.37,348.37,348.37,3832
21-Jun-22,349.23,349.23,349.23,349.23,3492
17-Jun-22,346.17,346.17,346.17,346.17,5192
15-Jun-22,346.50,348.60,346.50,348.60,3135
14-Jun-22,348.95,348.95,345.45,345.45,52318
13-Jun-22,347.82,347.82,346.85,346.85,57372
10-Jun-22,346.34,349.30,346.34,349.30,52323
09-Jun-22,349.92,349.92,349.20,349.20,699
08-Jun-22,355.68,355.68,355.68,355.68,1778
07-Jun-22,360.32,360.32,360.15,360.15,2521
06-Jun-22,352.80,352.80,352.80,352.80,1764
02-Jun-22,357.12,357.12,357.12,357.12,714
01-Jun-22,357.35,357.35,357.35,357.35,2501
31-May-22,352.81,352.81,352.81,352.81,1411
27-May-22,352.28,352.28,352.28,352.28,352
26-May-22,347.11,347.78,347.11,347.78,2086
25-May-22,345.44,345.44,345.44,345.44,345
24-May-22,343.98,343.98,343.98,343.98,1375
23-May-22,345.29,345.73,345.29,345.73,2073
20-May-22,338.25,340.47,338.25,340.47,1700
19-May-22,347.55,347.55,347.55,347.55,4518
18-May-22,351.13,351.13,351.13,351.13,2809
17-May-22,371.63,371.63,371.63,371.63,4831
16-May-22,367.07,367.07,367.07,367.07,367
13-May-22,372.64,372.64,372.64,372.64,3353
12-May-22,374.81,374.81,374.81,374.81,1124
11-May-22,373.92,373.92,373.92,373.92,373
10-May-22,385.71,385.71,385.71,385.71,1157
09-May-22,396.78,396.78,396.78,396.78,3967
06-May-22,378.17,378.17,378.17,378.17,3025
05-May-22,364.71,364.71,364.71,364.71,6200
04-May-22,411.20,411.20,411.20,411.20,2056
03-May-22,405.08,405.08,405.08,405.08,5671
02-May-22,408.40,408.40,408.40,408.40,6942
29-Apr-22,404.51,404.51,404.51,404.51,1213
28-Apr-22,416.56,416.56,416.56,416.56,416
27-Apr-22,410.86,410.86,410.86,410.86,410
26-Apr-22,409.59,409.59,409.59,409.59,4505
25-Apr-22,409.20,409.20,409.20,409.20,6138
22-Apr-22,402.20,402.20,400.90,400.90,10424
20-Apr-22,399.40,401.60,399.40,401.60,2809
19-Apr-22,400.14,400.14,400.14,400.14,5201
18-Apr-22,397.20,397.20,393.20,393.20,5115
14-Apr-22,398.35,398.35,398.35,398.35,1593
13-Apr-22,401.60,401.60,401.60,401.60,803
12-Apr-22,401.80,401.80,401.80,401.80,401
11-Apr-22,412.43,412.43,409.08,409.08,31522
08-Apr-22,417.68,419.75,417.68,419.75,33566
07-Apr-22,414.92,418.29,414.92,418.29,4176
06-Apr-22,409.20,409.20,409.20,409.20,4501
05-Apr-22,402.21,402.21,402.21,402.21,5228
04-Apr-22,417.26,417.26,417.26,417.26,12100
31-Mar-22,431.86,431.86,431.53,431.53,1726
30-Mar-22,435.16,435.16,435.16,435.16,1305
29-Mar-22,441.98,441.98,440.93,440.93,3528
28-Mar-22,436.88,436.88,436.88,436.88,1310
24-Mar-22,438.90,438.90,438.90,438.90,438
23-Mar-22,441.83,442.91,441.83,442.91,4870
22-Mar-22,456.75,456.75,456.75,456.75,1827
21-Mar-22,451.35,451.35,451.35,451.35,4964
18-Mar-22,455.86,459.18,455.86,459.18,1374
17-Mar-22,454.48,454.48,454.48,454.48,3181
16-Mar-22,452.87,455.10,452.87,455.10,2728
15-Mar-22,453.15,453.15,451.80,451.80,2260
14-Mar-22,449.32,449.55,448.47,448.47,4486
11-Mar-22,447.31,447.31,447.31,447.31,3578
10-Mar-22,438.24,438.24,438.24,438.24,876
09-Mar-22,442.12,442.12,442.12,442.12,4421
08-Mar-22,447.44,447.44,445.94,445.94,189707
07-Mar-22,442.80,442.80,442.00,442.00,31825
04-Mar-22,446.77,446.77,446.77,446.77,2680
03-Mar-22,443.47,443.47,441.53,441.53,2215
02-Mar-22,452.11,452.11,452.11,452.11,6329
25-Feb-22,450.90,450.90,450.60,450.60,39673
24-Feb-22,429.00,434.39,429.00,434.39,8677
23-Feb-22,425.17,425.17,425.17,425.17,2976
22-Feb-22,432.74,433.42,432.74,433.42,3033
18-Feb-22,443.21,443.21,443.21,443.21,4432
17-Feb-22,456.29,456.29,442.06,442.06,2224
16-Feb-22,457.26,457.26,457.26,457.26,4572
15-Feb-22,459.83,459.83,459.83,459.83,42764
14-Feb-22,448.90,448.90,448.90,448.90,9875
11-Feb-22,460.76,460.76,460.76,460.76,1382
10-Feb-22,474.14,474.14,474.14,474.14,4741
09-Feb-22,480.53,480.53,480.53,480.53,1922
07-Feb-22,461.38,461.38,461.38,461.38,14764
04-Feb-22,463.28,463.28,461.89,461.89,2772
03-Feb-22,456.32,456.32,456.32,456.32,14602
02-Feb-22,462.74,462.74,462.74,462.74,925
01-Feb-22,453.86,454.05,453.86,454.05,1361
31-Jan-22,450.34,450.34,449.88,450.34,3601
27-Jan-22,443.52,443.52,443.52,443.52,887
26-Jan-22,446.40,446.40,446.40,446.40,446
25-Jan-22,452.61,452.61,452.61,452.61,4526
24-Jan-22,459.08,459.08,458.62,458.62,6424
21-Jan-22,460.27,460.27,460.27,460.27,2301
20-Jan-22,470.90,470.90,470.90,470.90,2354
19-Jan-22,472.79,472.79,472.79,472.79,7564

*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: CTSH34