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
06/06/2025	-2,09%	-9,48	445,11	447,63	445,11	450,12	14K	31
27/05/2025	-0,58%	-2,65	454,59	454,64	454,37	455,65	20K	45
20/05/2025	-1,06%	-4,90	457,24	459,56	457,24	460,22	16K	35
12/05/2025	3,62%	16,14	462,14	461,07	459,37	464,46	15K	32
06/05/2025	0,00%	-0,02	446,00	446,00	446,00	446,00	446	1
05/05/2025	9,46%	38,56	446,02	445,91	445,91	446,02	8K	2
28/04/2025	0,72%	2,91	407,46	407,14	406,51	407,50	28K	69

23/04/2025	-2,47%	-10,25	404,55	405,90	404,55	407,70	13K	31
14/04/2025	1,53%	6,26	414,80	411,50	410,92	418,05	18K	44
10/04/2025	3,53%	13,93	408,54	406,93	406,93	411,30	13K	32
07/04/2025	-1,90%	-7,66	394,61	392,87	388,75	398,75	92K	34
04/04/2025	-2,47%	-10,17	402,27	406,30	355,47	408,86	107K	263
03/04/2025	-5,59%	-24,40	412,44	412,00	408,73	416,93	29K	63
02/04/2025	1,12%	4,84	436,84	436,84	436,84	436,84	1K	1
01/04/2025	-0,63%	-2,72	432,00	432,82	429,62	432,82	211K	250
31/03/2025	-0,59%	-2,56	434,72	435,26	432,02	435,26	4K	9
28/03/2025	-2,01%	-8,98	437,28	435,03	434,54	437,28	10K	23
26/03/2025	-0,21%	-0,93	446,26	445,52	445,11	447,27	9K	19
25/03/2025	-0,19%	-0,85	447,19	456,58	447,19	456,58	1K	2
24/03/2025	2,53%	11,04	448,04	441,99	441,99	448,04	890	2
21/03/2025	-2,60%	-11,65	437,00	437,00	437,00	437,00	1K	1
19/03/2025	-0,66%	-2,99	448,65	448,00	448,00	451,57	32K	67
18/03/2025	-1,04%	-4,75	451,64	447,00	447,00	451,64	1K	2
17/03/2025	1,02%	4,59	456,39	454,57	454,57	458,68	3K	6
14/03/2025	-2,00%	-9,20	451,80	452,33	450,09	452,90	20K	15
13/03/2025	-1,91%	-9,00	461,00	461,00	461,00	461,00	1K	1
12/03/2025	-1,88%	-9,00	470,00	470,00	470,00	470,00	8K	1
11/03/2025	-2,99%	-14,74	479,00	479,00	479,00	479,00	958	1
10/03/2025	2,57%	12,37	493,74	485,28	485,28	501,00	18K	36
07/03/2025	-1,91%	-9,39	481,37	481,37	481,37	481,37	481	1
28/02/2025	-0,31%	-1,55	490,76	488,24	485,45	491,83	68K	139
27/02/2025	-0,03%	-0,14	492,31	492,29	491,24	495,63	63K	128
26/02/2025	0,76%	3,70	492,45	490,98	488,08	493,81	11K	22
25/02/2025	0,14%	0,69	488,75	486,00	486,00	490,49	24K	47
24/02/2025	-0,29%	-1,44	488,06	484,45	484,27	488,06	12K	17
21/02/2025	-1,95%	-9,74	489,50	489,00	488,37	491,77	22K	38
20/02/2025	-1,42%	-7,19	499,24	497,08	495,81	501,49	35K	71
19/02/2025	-2,13%	-11,03	506,43	501,00	501,00	506,43	23K	45
13/02/2025	1,36%	6,95	517,46	512,08	512,08	524,79	17K	31
12/02/2025	0,14%	0,69	510,51	509,42	508,56	510,51	98K	97
11/02/2025	0,77%	3,90	509,82	507,86	505,61	509,82	21K	40
10/02/2025	0,81%	4,07	505,92	506,45	505,92	506,45	2K	2
07/02/2025	15,81%	68,52	501,85	498,00	496,36	503,00	306K	562
04/11/2024	0,70%	3,01	433,33	433,33	433,33	433,33	24K	1
30/10/2024	0,17%	0,75	430,32	430,32	430,32	430,32	14K	1
23/10/2024	-3,72%	-16,59	429,57	429,57	429,57	429,57	2K	1
21/10/2024	0,89%	3,95	446,16	444,12	444,12	446,16	5K	2
18/10/2024	3,94%	16,75	442,21	442,21	442,21	442,21	442	1
11/10/2024	1,50%	6,30	425,46	425,46	425,46	425,46	2K	1
30/09/2024	-2,24%	-9,61	419,16	419,16	419,16	419,16	5K	1
13/09/2024	-0,05%	-0,23	428,77	428,77	428,77	428,77	6K	1
05/09/2024	3,23%	13,42	429,00	429,00	429,00	429,00	429	1
21/08/2024	-2,34%	-9,95	415,58	424,38	415,58	424,38	11K	6
30/07/2024	1,20%	5,05	425,53	425,53	425,53	425,53	3K	1
29/07/2024	0,82%	3,42	420,48	420,48	420,48	420,48	420	1
19/07/2024	7,16%	27,85	417,06	417,06	417,06	417,06	417	1
15/07/2024	3,15%	11,87	389,21	389,21	389,21	389,21	2K	1
27/06/2024	7,46%	26,20	377,34	377,34	377,34	377,34	377	1
13/06/2024	0,82%	2,84	351,14	351,14	351,14	351,14	1K	1
06/06/2024	1,89%	6,47	348,30	346,90	346,90	348,40	16K	22
09/05/2024	-1,14%	-3,95	341,83	342,25	341,83	342,25	5K	2
08/05/2024	-2,78%	-9,90	345,78	345,78	345,78	345,78	345	1
17/04/2024	-3,58%	-13,21	355,68	355,68	355,68	355,68	5K	1
28/03/2024	-2,30%	-8,70	368,89	368,89	368,89	368,89	368	1
19/03/2024	-0,63%	-2,41	377,59	377,59	377,59	377,59	76K	5
11/03/2024	-1,38%	-5,32	380,00	380,00	380,00	380,00	380	1
07/03/2024	0,00%	0,00	385,32	385,32	385,32	385,32	14K	2
06/03/2024	-1,52%	-5,94	385,32	385,32	385,32	385,32	385	1
04/03/2024	2,87%	10,93	391,26	391,26	391,26	391,26	1K	1
21/02/2024	-2,48%	-9,67	380,33	384,99	380,33	384,99	765	2
16/02/2024	2,02%	7,72	390,00	386,82	386,82	390,00	776	2
02/02/2024	-0,84%	-3,22	382,28	382,28	382,28	382,28	382	1
31/01/2024	1,07%	4,08	385,50	385,50	385,50	385,50	3K	1
29/01/2024	0,00%	0,00	381,42	381,42	381,42	381,42	762	1
26/01/2024	-1,69%	-6,56	381,42	381,42	381,42	381,42	381	1
25/01/2024	3,87%	14,44	387,98	387,98	387,98	387,98	387	1
17/01/2024	3,02%	10,94	373,54	373,54	373,54	373,54	373	1
26/12/2023	4,54%	15,75	362,60	362,60	362,60	362,60	362	1
28/11/2023	-1,00%	-3,50	346,85	347,55	346,85	347,59	208K	3
27/11/2023	2,74%	9,33	350,35	350,35	350,35	350,35	350	1
20/11/2023	4,21%	13,78	341,02	371,93	340,51	371,93	1K	3
14/11/2023	1,25%	4,04	327,24	328,36	327,24	328,36	655	2
01/11/2023	-3,23%	-10,80	323,20	323,20	321,63	323,20	83K	14
13/10/2023	-2,64%	-9,04	334,00	334,00	334,00	334,00	334	1
02/10/2023	-1,79%	-6,24	343,04	347,99	343,04	347,99	691	2
04/09/2023	-1,27%	-4,50	349,28	349,28	349,28	349,28	349	1
31/08/2023	1,64%	5,72	353,78	353,78	353,78	353,78	353	1
17/08/2023	0,82%	2,84	348,06	347,05	347,05	348,06	695	2
15/08/2023	0,51%	1,75	345,22	345,22	345,22	345,22	690	1
11/08/2023	4,71%	15,46	343,47	343,06	343,06	344,54	18K	6
17/07/2023	7,34%	22,44	328,01	328,01	328,01	328,01	328	1
06/06/2023	-3,92%	-12,47	305,57	305,57	305,57	305,57	305	1
22/05/2023	4,52%	13,74	318,04	318,04	318,04	318,04	318	1
15/05/2023	0,39%	1,19	304,30	304,30	304,30	304,30	10K	1
18/04/2023	-1,11%	-3,39	303,11	303,11	303,11	303,11	6K	1
16/03/2023	-1,61%	-5,00	306,50	306,50	306,50	306,50	306	1
13/03/2023	-3,52%	-11,38	311,50	311,50	311,50	311,50	3K	2
07/03/2023	-7,78%	-27,24	322,88	322,88	322,88	322,88	322	1
09/02/2023	0,03%	0,12	350,12	350,12	350,12	350,12	350	1
03/02/2023	4,35%	14,60	350,00	350,00	350,00	350,00	5K	2
30/01/2023	3,36%	10,90	335,40	335,40	335,40	335,40	5K	1
25/01/2023	-2,48%	-8,25	324,50	324,72	324,50	324,72	4K	2
12/01/2023	6,49%	20,27	332,75	332,75	332,75	332,75	15K	1
06/01/2023	-3,32%	-10,72	312,48	312,48	312,48	312,48	624	1
28/11/2022	4,26%	13,20	323,20	323,20	323,20	323,20	32K	1
22/09/2022	-2,86%	-9,12	310,00	310,00	310,00	310,00	31K	1
20/09/2022	-2,62%	-8,57	319,12	318,78	318,64	319,12	350K	37
19/09/2022	0,89%	2,89	327,69	327,69	327,69	327,69	3K	10
16/09/2022	0,00%	0,00	324,80	324,80	324,80	324,80	649	1
15/09/2022	1,57%	5,03	324,80	325,12	324,80	325,12	4K	2
14/09/2022	-2,33%	-7,64	319,77	319,77	319,77	319,77	8K	1
13/09/2022	-3,21%	-10,87	327,41	330,22	327,41	330,22	13K	2
12/09/2022	0,09%	0,32	338,28	338,28	338,28	338,28	2K	1
09/09/2022	1,53%	5,08	337,96	337,96	337,96	337,96	2K	7
08/09/2022	1,92%	6,26	332,88	332,91	332,88	332,91	665	2
06/09/2022	0,67%	2,17	326,62	326,62	326,62	326,62	3K	1
02/09/2022	-1,73%	-5,70	324,45	324,45	324,45	324,45	2K	1
01/09/2022	0,23%	0,75	330,15	331,23	330,15	331,23	991	2
31/08/2022	0,31%	1,01	329,40	329,92	329,40	331,32	203K	3
30/08/2022	0,82%	2,68	328,39	328,39	328,39	328,39	3K	1
29/08/2022	-1,44%	-4,77	325,71	325,71	325,71	325,71	977	1
26/08/2022	-2,70%	-9,18	330,48	330,75	330,48	330,75	2K	2
25/08/2022	0,97%	3,26	339,66	339,66	339,66	339,66	1K	1
24/08/2022	-0,71%	-2,40	336,40	336,40	336,40	336,40	1K	1
23/08/2022	-1,43%	-4,90	338,80	338,80	338,80	338,80	5K	1
22/08/2022	-2,68%	-9,46	343,70	343,70	343,70	343,70	1K	1
19/08/2022	-1,71%	-6,14	353,16	353,16	353,16	353,16	1K	1
18/08/2022	1,02%	3,62	359,30	395,30	359,30	395,30	2K	2
17/08/2022	-0,70%	-2,50	355,68	355,68	355,68	355,68	2K	1
16/08/2022	1,16%	4,10	358,18	358,18	358,18	358,18	3K	1
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	-	-	351,12	351,12	351,12	351,12	7K	1

Date,Open,High,Low,Close,Volume
06-Jun-25,447.63,450.12,445.11,445.11,13853
27-May-25,454.64,455.65,454.37,454.59,20473
20-May-25,459.56,460.22,457.24,457.24,16498
12-May-25,461.07,464.46,459.37,462.14,14774
06-May-25,446.00,446.00,446.00,446.00,446
05-May-25,445.91,446.02,445.91,446.02,8028
28-Apr-25,407.14,407.50,406.51,407.46,28087
23-Apr-25,405.90,407.70,404.55,404.55,13398
14-Apr-25,411.50,418.05,410.92,414.80,18206
10-Apr-25,406.93,411.30,406.93,408.54,13107
07-Apr-25,392.87,398.75,388.75,394.61,92298
04-Apr-25,406.30,408.86,355.47,402.27,106560
03-Apr-25,412.00,416.93,408.73,412.44,29336
02-Apr-25,436.84,436.84,436.84,436.84,1310
01-Apr-25,432.82,432.82,429.62,432.00,210760
31-Mar-25,435.26,435.26,432.02,434.72,3898
28-Mar-25,435.03,437.28,434.54,437.28,10002
26-Mar-25,445.52,447.27,445.11,446.26,8923
25-Mar-25,456.58,456.58,447.19,447.19,1350
24-Mar-25,441.99,448.04,441.99,448.04,890
21-Mar-25,437.00,437.00,437.00,437.00,1311
19-Mar-25,448.00,451.57,448.00,448.65,31955
18-Mar-25,447.00,451.64,447.00,451.64,1345
17-Mar-25,454.57,458.68,454.57,456.39,2738
14-Mar-25,452.33,452.90,450.09,451.80,19835
13-Mar-25,461.00,461.00,461.00,461.00,1383
12-Mar-25,470.00,470.00,470.00,470.00,7990
11-Mar-25,479.00,479.00,479.00,479.00,958
10-Mar-25,485.28,501.00,485.28,493.74,17817
07-Mar-25,481.37,481.37,481.37,481.37,481
28-Feb-25,488.24,491.83,485.45,490.76,67944
27-Feb-25,492.29,495.63,491.24,492.31,63100
26-Feb-25,490.98,493.81,488.08,492.45,10809
25-Feb-25,486.00,490.49,486.00,488.75,24000
24-Feb-25,484.45,488.06,484.27,488.06,11647
21-Feb-25,489.00,491.77,488.37,489.50,21556
20-Feb-25,497.08,501.49,495.81,499.24,35446
19-Feb-25,501.00,506.43,501.00,506.43,22687
13-Feb-25,512.08,524.79,512.08,517.46,16545
12-Feb-25,509.42,510.51,508.56,510.51,98341
11-Feb-25,507.86,509.82,505.61,509.82,20806
10-Feb-25,506.45,506.45,505.92,505.92,2024
07-Feb-25,498.00,503.00,496.36,501.85,306417
04-Nov-24,433.33,433.33,433.33,433.33,23833
30-Oct-24,430.32,430.32,430.32,430.32,14200
23-Oct-24,429.57,429.57,429.57,429.57,2147
21-Oct-24,444.12,446.16,444.12,446.16,5339
18-Oct-24,442.21,442.21,442.21,442.21,442
11-Oct-24,425.46,425.46,425.46,425.46,1701
30-Sep-24,419.16,419.16,419.16,419.16,5449
13-Sep-24,428.77,428.77,428.77,428.77,5574
05-Sep-24,429.00,429.00,429.00,429.00,429
21-Aug-24,424.38,424.38,415.58,415.58,10511
30-Jul-24,425.53,425.53,425.53,425.53,2978
29-Jul-24,420.48,420.48,420.48,420.48,420
19-Jul-24,417.06,417.06,417.06,417.06,417
15-Jul-24,389.21,389.21,389.21,389.21,1946
27-Jun-24,377.34,377.34,377.34,377.34,377
13-Jun-24,351.14,351.14,351.14,351.14,1053
06-Jun-24,346.90,348.40,346.90,348.30,16335
09-May-24,342.25,342.25,341.83,341.83,5133
08-May-24,345.78,345.78,345.78,345.78,345
17-Apr-24,355.68,355.68,355.68,355.68,4623
28-Mar-24,368.89,368.89,368.89,368.89,368
19-Mar-24,377.59,377.59,377.59,377.59,75518
11-Mar-24,380.00,380.00,380.00,380.00,380
07-Mar-24,385.32,385.32,385.32,385.32,14256
06-Mar-24,385.32,385.32,385.32,385.32,385
04-Mar-24,391.26,391.26,391.26,391.26,1173
21-Feb-24,384.99,384.99,380.33,380.33,765
16-Feb-24,386.82,390.00,386.82,390.00,776
02-Feb-24,382.28,382.28,382.28,382.28,382
31-Jan-24,385.50,385.50,385.50,385.50,3084
29-Jan-24,381.42,381.42,381.42,381.42,762
26-Jan-24,381.42,381.42,381.42,381.42,381
25-Jan-24,387.98,387.98,387.98,387.98,387
17-Jan-24,373.54,373.54,373.54,373.54,373
26-Dec-23,362.60,362.60,362.60,362.60,362
28-Nov-23,347.55,347.59,346.85,346.85,208324
27-Nov-23,350.35,350.35,350.35,350.35,350
20-Nov-23,371.93,371.93,340.51,341.02,1425
14-Nov-23,328.36,328.36,327.24,327.24,655
01-Nov-23,323.20,323.20,321.63,323.20,82731
13-Oct-23,334.00,334.00,334.00,334.00,334
02-Oct-23,347.99,347.99,343.04,343.04,691
04-Sep-23,349.28,349.28,349.28,349.28,349
31-Aug-23,353.78,353.78,353.78,353.78,353
17-Aug-23,347.05,348.06,347.05,348.06,695
15-Aug-23,345.22,345.22,345.22,345.22,690
11-Aug-23,343.06,344.54,343.06,343.47,17865
17-Jul-23,328.01,328.01,328.01,328.01,328
06-Jun-23,305.57,305.57,305.57,305.57,305
22-May-23,318.04,318.04,318.04,318.04,318
15-May-23,304.30,304.30,304.30,304.30,10041
18-Apr-23,303.11,303.11,303.11,303.11,6062
16-Mar-23,306.50,306.50,306.50,306.50,306
13-Mar-23,311.50,311.50,311.50,311.50,3115
07-Mar-23,322.88,322.88,322.88,322.88,322
09-Feb-23,350.12,350.12,350.12,350.12,350
03-Feb-23,350.00,350.00,350.00,350.00,5250
30-Jan-23,335.40,335.40,335.40,335.40,5031
25-Jan-23,324.72,324.72,324.50,324.50,3569
12-Jan-23,332.75,332.75,332.75,332.75,14973
06-Jan-23,312.48,312.48,312.48,312.48,624
28-Nov-22,323.20,323.20,323.20,323.20,32320
22-Sep-22,310.00,310.00,310.00,310.00,31000
20-Sep-22,318.78,319.12,318.64,319.12,350489
19-Sep-22,327.69,327.69,327.69,327.69,3276
16-Sep-22,324.80,324.80,324.80,324.80,649
15-Sep-22,325.12,325.12,324.80,324.80,3573
14-Sep-22,319.77,319.77,319.77,319.77,7994
13-Sep-22,330.22,330.22,327.41,327.41,12844
12-Sep-22,338.28,338.28,338.28,338.28,2367
09-Sep-22,337.96,337.96,337.96,337.96,2365
08-Sep-22,332.91,332.91,332.88,332.88,665
06-Sep-22,326.62,326.62,326.62,326.62,2612
02-Sep-22,324.45,324.45,324.45,324.45,2271
01-Sep-22,331.23,331.23,330.15,330.15,991
31-Aug-22,329.92,331.32,329.40,329.40,202654
30-Aug-22,328.39,328.39,328.39,328.39,2955
29-Aug-22,325.71,325.71,325.71,325.71,977
26-Aug-22,330.75,330.75,330.48,330.48,2313
25-Aug-22,339.66,339.66,339.66,339.66,1358
24-Aug-22,336.40,336.40,336.40,336.40,1009
23-Aug-22,338.80,338.80,338.80,338.80,5082
22-Aug-22,343.70,343.70,343.70,343.70,1374
19-Aug-22,353.16,353.16,353.16,353.16,1059
18-Aug-22,395.30,395.30,359.30,359.30,1509
17-Aug-22,355.68,355.68,355.68,355.68,2489
16-Aug-22,358.18,358.18,358.18,358.18,2507
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

*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