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
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	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	-	-	378,17	378,17	378,17	378,17	3K	1

Date,Open,High,Low,Close,Volume
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
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

*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