Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CTSA4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.27 | 0.00 | 0.00% | 1.26 | 1.27 | 1.24 | 15,000 |
| 16 May 2024 | 1.27 | 0.00 | 0.00% | 1.28 | 1.28 | 1.24 | 7,100 |
| 15 May 2024 | 1.27 | 0.00 | 0.00% | 1.28 | 1.29 | 1.25 | 25,400 |
| 14 May 2024 | 1.27 | -0.04 | -3.05% | 1.32 | 1.32 | 1.26 | 23,800 |
| 13 May 2024 | 1.31 | -0.02 | -1.50% | 1.34 | 1.35 | 1.29 | 16,500 |
| 10 May 2024 | 1.33 | -0.06 | -4.32% | 1.38 | 1.38 | 1.28 | 31,400 |
| 09 May 2024 | 1.39 | 0.00 | 0.00% | 1.35 | 1.40 | 1.33 | 47,100 |
| 08 May 2024 | 1.39 | -0.18 | -11.46% | 1.56 | 1.56 | 1.30 | 60,100 |
| 07 May 2024 | 1.57 | -0.01 | -0.63% | 1.57 | 1.59 | 1.54 | 5,900 |
| 06 May 2024 | 1.58 | 0.03 | 1.94% | 1.55 | 1.63 | 1.53 | 30,700 |
| 03 May 2024 | 1.55 | -0.01 | -0.64% | 1.57 | 1.67 | 1.51 | 30,600 |
| 02 May 2024 | 1.56 | 0.02 | 1.30% | 1.58 | 1.71 | 1.50 | 95,300 |
| 30 Abr 2024 | 1.54 | 0.17 | 12.41% | 1.38 | 1.59 | 1.35 | 95,700 |
| 29 Abr 2024 | 1.37 | 0.12 | 9.60% | 1.23 | 1.49 | 1.23 | 93,400 |
| 26 Abr 2024 | 1.25 | -0.01 | -0.79% | 1.24 | 1.27 | 1.23 | 21,500 |
| 25 Abr 2024 | 1.26 | -0.06 | -4.55% | 1.30 | 1.30 | 1.23 | 23,000 |
| 24 Abr 2024 | 1.32 | -0.03 | -2.22% | 1.32 | 1.32 | 1.29 | 17,800 |
| 23 Abr 2024 | 1.35 | 0.04 | 3.05% | 1.31 | 1.36 | 1.31 | 11,700 |
| 22 Abr 2024 | 1.31 | 0.01 | 0.77% | 1.32 | 1.37 | 1.31 | 31,400 |
| 19 Abr 2024 | 1.30 | -0.02 | -1.52% | 1.34 | 1.38 | 1.30 | 21,800 |
| 18 Abr 2024 | 1.32 | -0.04 | -2.94% | 1.36 | 1.38 | 1.32 | 16,000 |
| 17 Abr 2024 | 1.36 | 0.02 | 1.49% | 1.35 | 1.39 | 1.33 | 7,800 |
| 16 Abr 2024 | 1.34 | -0.03 | -2.19% | 1.35 | 1.39 | 1.33 | 14,300 |
| 15 Abr 2024 | 1.37 | -0.09 | -6.16% | 1.48 | 1.48 | 1.34 | 29,200 |
| 12 Abr 2024 | 1.46 | -0.04 | -2.67% | 1.50 | 1.50 | 1.46 | 17,300 |
| 11 Abr 2024 | 1.50 | -0.01 | -0.66% | 1.52 | 1.52 | 1.50 | 3,800 |
| 10 Abr 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.52 | 1.48 | 13,600 |
| 09 Abr 2024 | 1.51 | -0.02 | -1.31% | 1.52 | 1.55 | 1.50 | 30,000 |
| 08 Abr 2024 | 1.53 | 0.00 | 0.00% | 1.52 | 1.57 | 1.51 | 23,000 |
| 05 Abr 2024 | 1.53 | 0.02 | 1.32% | 1.51 | 1.56 | 1.51 | 9,600 |
| 04 Abr 2024 | 1.51 | -0.04 | -2.58% | 1.53 | 1.57 | 1.51 | 12,200 |
| 03 Abr 2024 | 1.55 | -0.07 | -4.32% | 1.60 | 1.71 | 1.53 | 44,800 |
| 02 Abr 2024 | 1.62 | 0.02 | 1.25% | 1.58 | 1.63 | 1.57 | 22,800 |
| 01 Abr 2024 | 1.60 | 0.04 | 2.56% | 1.56 | 1.60 | 1.50 | 51,500 |
| 28 Mar 2024 | 1.56 | -0.03 | -1.89% | 1.60 | 1.63 | 1.56 | 20,600 |
| 27 Mar 2024 | 1.59 | 0.00 | 0.00% | 1.60 | 1.62 | 1.56 | 14,600 |
| 26 Mar 2024 | 1.59 | -0.02 | -1.24% | 1.61 | 1.68 | 1.58 | 23,200 |
| 25 Mar 2024 | 1.61 | -0.06 | -3.59% | 1.70 | 1.70 | 1.61 | 22,200 |
| 22 Mar 2024 | 1.67 | -0.01 | -0.60% | 1.68 | 1.73 | 1.67 | 34,900 |
| 21 Mar 2024 | 1.68 | -0.01 | -0.59% | 1.66 | 1.72 | 1.64 | 32,000 |
| 20 Mar 2024 | 1.69 | 0.03 | 1.81% | 1.63 | 1.70 | 1.59 | 77,700 |
| 19 Mar 2024 | 1.66 | 0.02 | 1.22% | 1.66 | 1.66 | 1.62 | 25,700 |
| 18 Mar 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.68 | 1.64 | 11,300 |
| 15 Mar 2024 | 1.64 | -0.04 | -2.38% | 1.67 | 1.70 | 1.61 | 50,700 |
| 14 Mar 2024 | 1.68 | 0.03 | 1.82% | 1.66 | 1.70 | 1.65 | 20,600 |
| 13 Mar 2024 | 1.65 | 0.04 | 2.48% | 1.65 | 1.68 | 1.62 | 9,600 |
| 12 Mar 2024 | 1.61 | -0.06 | -3.59% | 1.66 | 1.69 | 1.61 | 11,600 |
| 11 Mar 2024 | 1.67 | 0.04 | 2.45% | 1.67 | 1.71 | 1.64 | 13,800 |
| 08 Mar 2024 | 1.63 | -0.02 | -1.21% | 1.66 | 1.70 | 1.62 | 24,600 |
| 07 Mar 2024 | 1.65 | 0.01 | 0.61% | 1.69 | 1.71 | 1.65 | 17,600 |
| 06 Mar 2024 | 1.64 | -0.05 | -2.96% | 1.70 | 1.73 | 1.64 | 23,600 |
| 05 Mar 2024 | 1.69 | -0.03 | -1.74% | 1.70 | 1.73 | 1.68 | 18,100 |
| 04 Mar 2024 | 1.72 | 0.00 | 0.00% | 1.71 | 1.73 | 1.69 | 17,500 |
| 01 Mar 2024 | 1.72 | 0.00 | 0.00% | 1.70 | 1.73 | 1.70 | 5,500 |
| 29 Feb 2024 | 1.72 | -0.02 | -1.15% | 1.73 | 1.74 | 1.70 | 10,000 |
| 28 Feb 2024 | 1.74 | 0.00 | 0.00% | 1.73 | 1.78 | 1.71 | 15,600 |
| 27 Feb 2024 | 1.74 | 0.07 | 4.19% | 1.68 | 1.76 | 1.68 | 56,400 |
| 26 Feb 2024 | 1.67 | -0.06 | -3.47% | 1.75 | 1.77 | 1.67 | 44,000 |
| 23 Feb 2024 | 1.73 | 0.01 | 0.58% | 1.77 | 1.88 | 1.70 | 101,700 |
| 22 Feb 2024 | 1.72 | -0.02 | -1.15% | 1.77 | 1.77 | 1.71 | 46,800 |
| 21 Feb 2024 | 1.74 | -0.04 | -2.25% | 1.76 | 1.78 | 1.72 | 12,900 |
| 20 Feb 2024 | 1.78 | 0.02 | 1.14% | 1.76 | 1.78 | 1.71 | 25,000 |
| 19 Feb 2024 | 1.76 | 0.01 | 0.57% | 1.73 | 1.78 | 1.68 | 35,900 |
