Cotações Históricas CTEK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 6,0915 | 0,23 | 3,89% | 6,0915 | 6,0915 | 6,0915 | 0 |
26 Set 2024 | 5,8635 | 0,04 | 0,71% | 5,8635 | 5,8635 | 5,8635 | 0 |
25 Set 2024 | 5,822 | -0,09 | -1,52% | 5,822 | 5,822 | 5,822 | 0 |
24 Set 2024 | 5,912 | 0,10 | 1,66% | 5,899 | 5,951 | 5,8375 | 811 |
23 Set 2024 | 5,8155 | 0,10 | 1,67% | 5,8155 | 5,8155 | 5,8155 | 2 |
20 Set 2024 | 5,72 | -0,19 | -3,26% | 5,72 | 5,72 | 5,72 | 0 |
19 Set 2024 | 5,9125 | 0,11 | 1,85% | 6,001 | 6,004 | 5,8835 | 5.485 |
18 Set 2024 | 5,805 | -0,03 | -0,55% | 5,805 | 5,805 | 5,805 | 0 |
17 Set 2024 | 5,837 | 0,14 | 2,43% | 5,842 | 5,853 | 5,8315 | 3.383 |
16 Set 2024 | 5,6985 | -0,07 | -1,26% | 5,6985 | 5,6985 | 5,6985 | 0 |
13 Set 2024 | 5,7715 | 0,10 | 1,78% | 5,7715 | 5,7715 | 5,7715 | 0 |
12 Set 2024 | 5,6705 | 0,10 | 1,87% | 5,6705 | 5,6705 | 5,6705 | 0 |
11 Set 2024 | 5,5665 | 0,26 | 4,97% | 5,531 | 5,569 | 5,5265 | 3.607 |
10 Set 2024 | 5,303 | -0,09 | -1,59% | 5,303 | 5,303 | 5,303 | 0 |
09 Set 2024 | 5,3885 | -0,01 | -0,11% | 5,3885 | 5,3885 | 5,3885 | 0 |
06 Set 2024 | 5,3945 | -0,19 | -3,41% | 5,54 | 5,606 | 5,356 | 1.240 |
05 Set 2024 | 5,585 | -0,05 | -0,80% | 5,585 | 5,585 | 5,585 | 0 |
04 Set 2024 | 5,63 | 0,01 | 0,20% | 5,534 | 5,6735 | 5,524 | 1.884 |
03 Set 2024 | 5,6185 | -0,16 | -2,76% | 5,797 | 5,8185 | 5,607 | 1.532 |
02 Set 2024 | 5,778 | 0,03 | 0,56% | 5,752 | 5,7805 | 5,751 | 987 |
30 Ago 2024 | 5,746 | -0,03 | -0,48% | 5,746 | 5,746 | 5,746 | 0 |
29 Ago 2024 | 5,7735 | 0,06 | 1,07% | 5,7735 | 5,7735 | 5,7735 | 0 |
28 Ago 2024 | 5,7125 | -0,07 | -1,26% | 5,7125 | 5,7125 | 5,7125 | 0 |
27 Ago 2024 | 5,7855 | -0,04 | -0,70% | 5,7855 | 5,7855 | 5,7855 | 0 |
23 Ago 2024 | 5,826 | 0,14 | 2,44% | 5,788 | 5,8315 | 5,788 | 1.491 |
22 Ago 2024 | 5,687 | -0,06 | -1,04% | 5,675 | 5,689 | 5,6745 | 20 |
21 Ago 2024 | 5,747 | 0,08 | 1,38% | 5,747 | 5,747 | 5,747 | 0 |
20 Ago 2024 | 5,6685 | -0,14 | -2,37% | 5,6685 | 5,6685 | 5,6685 | 0 |
19 Ago 2024 | 5,806 | 0,11 | 1,92% | 5,786 | 5,806 | 5,786 | 124 |
16 Ago 2024 | 5,6965 | -0,11 | -1,86% | 5,6965 | 5,6965 | 5,6965 | 0 |
15 Ago 2024 | 5,8045 | 0,11 | 1,98% | 5,701 | 5,9195 | 5,6835 | 811 |
14 Ago 2024 | 5,692 | 0,06 | 0,98% | 5,692 | 5,692 | 5,692 | 0 |
13 Ago 2024 | 5,6365 | 0,06 | 1,03% | 5,6365 | 5,6365 | 5,6365 | 0 |
12 Ago 2024 | 5,579 | 0,02 | 0,38% | 5,579 | 5,579 | 5,579 | 0 |
09 Ago 2024 | 5,558 | -0,04 | -0,77% | 5,596 | 5,596 | 5,5165 | 760 |
08 Ago 2024 | 5,601 | -0,03 | -0,60% | 5,504 | 5,666 | 5,446 | 3.533 |
07 Ago 2024 | 5,635 | 0,14 | 2,54% | 5,581 | 5,823 | 5,56 | 9.375 |
06 Ago 2024 | 5,4955 | 0,00 | -0,04% | 5,515 | 5,5815 | 5,4125 | 3.244 |
05 Ago 2024 | 5,4975 | -0,42 | -7,02% | 5,4975 | 5,4975 | 5,4975 | 0 |
02 Ago 2024 | 5,9125 | 0,00 | 0,00% | 5,9125 | 5,9125 | 5,9125 | 0 |
01 Ago 2024 | 5,9125 | -0,08 | -1,34% | 5,9125 | 5,9125 | 5,9125 | 0 |
31 Jul 2024 | 5,993 | 0,09 | 1,49% | 5,993 | 5,993 | 5,993 | 0 |
30 Jul 2024 | 5,905 | -0,07 | -1,25% | 5,905 | 5,905 | 5,905 | 0 |
29 Jul 2024 | 5,9795 | -0,10 | -1,61% | 5,9795 | 5,9795 | 5,9795 | 0 |
26 Jul 2024 | 6,0775 | 0,06 | 0,97% | 6,0775 | 6,0775 | 6,0775 | 0 |
25 Jul 2024 | 6,019 | -0,08 | -1,31% | 6,022 | 6,036 | 6,008 | 2.500 |
24 Jul 2024 | 6,099 | 0,08 | 1,31% | 6,088 | 6,126 | 6,0365 | 3.815 |
23 Jul 2024 | 6,02 | -0,02 | -0,33% | 6,008 | 6,061 | 5,935 | 2.090 |
22 Jul 2024 | 6,04 | -0,01 | -0,13% | 6,15 | 6,221 | 6,007 | 5.177 |
19 Jul 2024 | 6,048 | -0,21 | -3,39% | 6,14 | 6,2165 | 5,998 | 2.363 |
18 Jul 2024 | 6,2605 | -0,02 | -0,32% | 6,238 | 6,377 | 6,2265 | 157 |
17 Jul 2024 | 6,2805 | -0,01 | -0,14% | 6,37 | 6,4315 | 6,248 | 55.256 |
16 Jul 2024 | 6,289 | 0,02 | 0,26% | 6,268 | 6,3285 | 6,231 | 1.622 |
15 Jul 2024 | 6,2725 | -0,22 | -3,43% | 6,466 | 6,4775 | 6,131 | 17.636 |
12 Jul 2024 | 6,4955 | 0,19 | 3,09% | 6,413 | 6,515 | 6,326 | 1.799 |
11 Jul 2024 | 6,3005 | 0,31 | 5,17% | 6,11 | 6,3855 | 6,0825 | 153.477 |
10 Jul 2024 | 5,9905 | 0,06 | 0,94% | 5,981 | 6,002 | 5,981 | 1.801 |
09 Jul 2024 | 5,935 | -0,07 | -1,19% | 5,935 | 5,935 | 5,935 | 0 |
08 Jul 2024 | 6,0065 | 0,02 | 0,33% | 6,01 | 6,0405 | 5,992 | 1.251 |
05 Jul 2024 | 5,9865 | 0,01 | 0,23% | 5,9865 | 5,9865 | 5,9865 | 0 |
04 Jul 2024 | 5,9725 | 0,08 | 1,28% | 5,9725 | 5,9725 | 5,9725 | 0 |
03 Jul 2024 | 5,897 | 0,16 | 2,70% | 5,897 | 5,897 | 5,897 | 0 |
02 Jul 2024 | 5,742 | -0,10 | -1,68% | 5,793 | 5,793 | 5,7305 | 472 |
01 Jul 2024 | 5,84 | -0,11 | -1,91% | 5,881 | 5,9095 | 5,8315 | 987 |