Cotação atual, histórico e gráfico do papel: CATP34

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 CATP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2022	-4,70%	-2,97	60,21	62,52	59,15	62,52	240K	66
19/05/2022	-2,50%	-1,62	63,18	64,01	62,17	64,01	222K	26
18/05/2022	-1,16%	-0,76	64,80	65,35	64,63	67,48	191K	658
17/05/2022	-0,06%	-0,04	65,56	65,60	65,19	66,00	30K	19
16/05/2022	1,97%	1,27	65,60	64,33	63,00	65,94	89K	111
13/05/2022	-1,03%	-0,67	64,33	65,80	64,33	65,80	95K	31
12/05/2022	-1,22%	-0,80	65,00	65,79	64,12	65,79	2K	14
11/05/2022	1,00%	0,65	65,80	66,79	65,66	66,79	4K	7
10/05/2022	-2,44%	-1,63	65,15	66,78	64,97	66,92	338K	17
09/05/2022	-2,92%	-2,01	66,78	68,79	66,31	68,79	36K	19
06/05/2022	2,15%	1,45	68,79	68,04	67,07	68,80	42K	24

05/05/2022	-0,82%	-0,56	67,34	68,50	67,34	69,02	37K	28
04/05/2022	2,80%	1,85	67,90	67,29	67,25	68,40	552K	37
03/05/2022	-1,20%	-0,80	66,05	66,43	65,73	67,09	218K	23
02/05/2022	2,72%	1,77	66,85	65,08	65,08	67,14	230K	66
29/04/2022	-0,79%	-0,52	65,08	64,82	64,82	66,12	165K	25
28/04/2022	-1,23%	-0,82	65,60	65,92	63,32	65,92	554K	76
27/04/2022	1,16%	0,76	66,42	65,94	65,86	67,08	11K	27
26/04/2022	0,15%	0,10	65,66	66,85	65,01	66,96	19K	23
25/04/2022	0,55%	0,36	65,56	65,10	64,44	65,77	47K	25
22/04/2022	-3,99%	-2,71	65,20	68,05	65,00	68,05	21K	41
20/04/2022	0,33%	0,22	67,91	67,00	67,00	68,90	47K	35
19/04/2022	0,94%	0,63	67,69	66,75	66,29	67,91	368K	502
18/04/2022	0,15%	0,10	67,06	66,96	66,96	68,16	182K	33
14/04/2022	4,99%	3,18	66,96	65,41	65,28	67,25	119K	36
13/04/2022	1,24%	0,78	63,78	63,00	63,00	64,20	19K	10
12/04/2022	-0,85%	-0,54	63,00	63,48	62,65	65,96	15K	21
11/04/2022	-0,33%	-0,21	63,54	64,66	62,58	64,66	21K	35
08/04/2022	-0,51%	-0,33	63,75	64,11	63,72	64,76	42K	27
07/04/2022	0,47%	0,30	64,08	64,00	63,49	64,11	19K	16
06/04/2022	1,25%	0,79	63,78	62,99	62,78	63,78	42K	28
05/04/2022	-0,76%	-0,48	62,99	64,02	62,86	64,32	1M	54
04/04/2022	-0,41%	-0,26	63,47	63,75	62,58	63,78	117K	44
01/04/2022	-4,42%	-2,95	63,73	66,01	63,73	66,01	116K	61
31/03/2022	0,66%	0,44	66,68	66,23	65,98	66,71	4K	16
30/03/2022	0,91%	0,60	66,24	66,85	66,13	66,85	69K	17
29/03/2022	-0,74%	-0,49	65,64	65,90	64,26	65,90	39K	38
28/03/2022	-0,26%	-0,17	66,13	67,10	65,59	67,10	166K	35
25/03/2022	-0,93%	-0,62	66,30	66,90	66,08	67,12	60K	25
24/03/2022	-0,77%	-0,52	66,92	68,00	66,70	68,00	84K	137
23/03/2022	-1,49%	-1,02	67,44	69,28	67,30	69,28	56K	33
22/03/2022	-0,62%	-0,43	68,46	68,89	68,08	69,20	74K	168
21/03/2022	-0,36%	-0,25	68,89	69,18	68,81	70,44	158K	142
18/03/2022	-0,39%	-0,27	69,14	69,50	68,51	69,50	428K	129
17/03/2022	1,12%	0,77	69,41	68,64	68,64	69,60	177K	141
16/03/2022	-1,68%	-1,17	68,64	70,31	68,15	70,31	333K	36
15/03/2022	0,88%	0,61	69,81	69,20	67,59	70,00	311K	156
14/03/2022	1,93%	1,31	69,20	68,03	68,03	69,25	164K	139
11/03/2022	4,35%	2,83	67,89	66,78	66,77	68,66	221K	38
10/03/2022	-1,06%	-0,70	65,06	65,77	65,06	68,66	325K	98
09/03/2022	-0,89%	-0,59	65,76	67,26	64,82	67,26	226K	84
08/03/2022	5,64%	3,54	66,35	63,56	63,47	68,00	236K	95
07/03/2022	1,98%	1,22	62,81	61,50	61,25	64,50	245K	72
04/03/2022	2,55%	1,53	61,59	61,10	60,70	62,04	152K	53
03/03/2022	-2,15%	-1,32	60,06	60,95	60,06	61,57	170K	51
02/03/2022	2,40%	1,44	61,38	59,94	59,94	61,67	109K	41
25/02/2022	0,76%	0,45	59,94	59,49	58,45	60,65	146K	809
24/02/2022	2,62%	1,52	59,49	57,27	57,27	59,49	175K	56
23/02/2022	-4,34%	-2,63	57,97	60,48	57,97	60,48	377K	1.409
22/02/2022	-3,04%	-1,90	60,60	62,00	60,36	62,00	112K	67
21/02/2022	-6,66%	-4,46	62,50	62,08	60,70	62,50	110K	80
18/02/2022	6,57%	4,13	66,96	63,21	61,74	66,96	91K	464
17/02/2022	-3,75%	-2,45	62,83	65,00	62,83	65,28	75K	88
16/02/2022	0,00%	0,00	65,28	65,52	65,28	66,12	162K	45
15/02/2022	0,59%	0,38	65,28	67,96	64,81	67,96	348K	49
14/02/2022	-1,59%	-1,05	64,90	66,00	64,72	66,00	42K	66
11/02/2022	-0,32%	-0,21	65,95	66,16	65,68	66,78	194K	48
10/02/2022	-0,81%	-0,54	66,16	66,90	66,00	67,00	48K	54
09/02/2022	0,91%	0,60	66,70	66,40	66,40	67,17	65K	31
08/02/2022	0,65%	0,43	66,10	66,38	65,81	66,50	432K	33
07/02/2022	-1,05%	-0,70	65,67	67,09	65,47	67,09	60K	50
04/02/2022	-0,30%	-0,20	66,37	66,35	65,61	67,06	197K	68
03/02/2022	-1,48%	-1,00	66,57	68,04	66,30	68,04	137K	41
02/02/2022	0,21%	0,14	67,57	67,90	67,06	68,04	41K	55
01/02/2022	0,49%	0,33	67,43	67,10	66,58	67,62	90K	52
31/01/2022	-0,27%	-0,18	67,10	67,28	65,31	67,28	362K	92
28/01/2022	-5,76%	-4,11	67,28	71,39	66,40	71,39	313K	143
27/01/2022	-2,21%	-1,61	71,39	73,29	71,39	73,30	232K	33
26/01/2022	0,14%	0,10	73,00	73,36	72,87	74,06	206K	37
25/01/2022	-0,36%	-0,26	72,90	73,16	71,34	73,43	65K	63
24/01/2022	-0,18%	-0,13	73,16	73,27	71,45	73,27	570K	173
21/01/2022	-0,72%	-0,53	73,29	73,65	72,11	73,82	219K	150
20/01/2022	-2,68%	-2,03	73,82	75,85	73,76	75,85	266K	203
19/01/2022	-5,40%	-4,33	75,85	80,20	75,52	80,20	163K	67
18/01/2022	-1,60%	-1,30	80,18	81,47	78,27	81,47	190K	29
17/01/2022	1,72%	1,38	81,48	79,54	77,91	82,60	211K	62
14/01/2022	2,43%	1,90	80,10	78,08	77,75	80,10	167K	37
13/01/2022	2,02%	1,55	78,20	77,37	76,74	78,57	109K	37
12/01/2022	0,01%	0,01	76,65	76,96	76,64	77,36	45K	37
11/01/2022	-2,44%	-1,92	76,64	78,40	76,08	78,56	31K	30
10/01/2022	-0,88%	-0,70	78,56	79,26	78,16	80,05	241K	459
07/01/2022	0,48%	0,38	79,26	78,89	78,77	79,60	58K	28
06/01/2022	0,08%	0,06	78,88	78,82	77,74	79,20	282K	89
05/01/2022	1,76%	1,36	78,82	77,46	77,21	78,99	822K	175
04/01/2022	5,99%	4,38	77,46	75,24	73,74	77,89	643K	60
03/01/2022	2,34%	1,67	73,08	72,93	72,80	73,36	23K	26
30/12/2021	-3,07%	-2,26	71,41	72,79	71,41	72,88	2M	849
29/12/2021	0,88%	0,64	73,67	72,60	72,51	74,06	258K	23
28/12/2021	0,83%	0,60	73,03	73,30	72,69	73,40	41K	25
27/12/2021	-0,92%	-0,67	72,43	73,20	72,26	73,50	231K	25
23/12/2021	2,01%	1,44	73,10	72,03	71,76	73,91	84K	30
22/12/2021	1,01%	0,72	71,66	72,00	71,40	72,58	239K	47
21/12/2021	2,81%	1,94	70,94	70,77	70,54	71,53	63K	59
20/12/2021	-4,23%	-3,05	69,00	70,70	69,00	70,70	85K	63
17/12/2021	-1,50%	-1,10	72,05	72,80	71,64	72,80	64K	22
16/12/2021	1,71%	1,23	73,15	71,92	71,92	74,27	257K	44
15/12/2021	0,43%	0,31	71,92	72,00	70,91	72,43	173K	530
14/12/2021	-0,07%	-0,05	71,61	71,66	70,00	71,78	60K	28
13/12/2021	-0,03%	-0,02	71,66	71,60	70,98	71,66	532K	33
10/12/2021	0,67%	0,48	71,68	71,75	70,86	72,20	170K	13
09/12/2021	0,62%	0,44	71,20	70,42	70,01	71,65	9K	17
08/12/2021	-1,28%	-0,92	70,76	71,80	70,68	71,80	32K	26
07/12/2021	-0,10%	-0,07	71,68	71,76	71,40	72,50	280K	31
06/12/2021	3,99%	2,75	71,75	70,30	70,26	72,24	136K	33
03/12/2021	-0,33%	-0,23	69,00	69,23	69,00	70,16	27K	20
02/12/2021	0,87%	0,60	69,23	67,81	67,12	69,23	4K	13
01/12/2021	-3,17%	-2,25	68,63	69,98	68,50	69,98	63K	43
30/11/2021	2,78%	1,92	70,88	67,70	67,50	70,88	183K	23
29/11/2021	-0,23%	-0,16	68,96	68,70	68,64	70,14	287K	21
26/11/2021	-2,19%	-1,55	69,12	70,25	68,88	70,38	321K	100
25/11/2021	-1,72%	-1,24	70,67	71,91	66,20	72,70	119K	43
24/11/2021	0,81%	0,58	71,91	71,51	71,51	72,71	61K	16
23/11/2021	0,58%	0,41	71,33	71,20	71,19	71,85	43K	19
22/11/2021	1,07%	0,75	70,92	70,01	69,86	71,54	57K	29
19/11/2021	0,23%	0,16	70,17	69,14	68,81	70,51	157K	35
18/11/2021	-0,10%	-0,07	70,01	70,37	69,70	70,80	74K	22
17/11/2021	-1,07%	-0,76	70,08	70,27	69,50	70,50	235K	149
16/11/2021	-0,71%	-0,51	70,84	71,34	70,84	71,36	73K	15
12/11/2021	1,48%	1,04	71,35	70,59	70,59	71,68	297K	61
11/11/2021	-2,10%	-1,51	70,31	70,87	70,21	71,19	239K	35
10/11/2021	-0,18%	-0,13	71,82	71,54	70,96	71,82	695K	33
09/11/2021	-3,12%	-2,32	71,95	74,27	71,48	74,27	725K	166
08/11/2021	4,43%	3,15	74,27	73,72	73,50	75,99	543K	252
05/11/2021	-	-	71,12	70,46	70,46	72,22	37K	22

Date,Open,High,Low,Close,Volume
20-May-22,62.52,62.52,59.15,60.21,239783
19-May-22,64.01,64.01,62.17,63.18,222119
18-May-22,65.35,67.48,64.63,64.80,190521
17-May-22,65.60,66.00,65.19,65.56,29888
16-May-22,64.33,65.94,63.00,65.60,88619
13-May-22,65.80,65.80,64.33,64.33,95450
12-May-22,65.79,65.79,64.12,65.00,1557
11-May-22,66.79,66.79,65.66,65.80,3780
10-May-22,66.78,66.92,64.97,65.15,337545
09-May-22,68.79,68.79,66.31,66.78,36416
06-May-22,68.04,68.80,67.07,68.79,42352
05-May-22,68.50,69.02,67.34,67.34,36917
04-May-22,67.29,68.40,67.25,67.90,551842
03-May-22,66.43,67.09,65.73,66.05,217832
02-May-22,65.08,67.14,65.08,66.85,230214
29-Apr-22,64.82,66.12,64.82,65.08,165244
28-Apr-22,65.92,65.92,63.32,65.60,554115
27-Apr-22,65.94,67.08,65.86,66.42,10782
26-Apr-22,66.85,66.96,65.01,65.66,19205
25-Apr-22,65.10,65.77,64.44,65.56,46694
22-Apr-22,68.05,68.05,65.00,65.20,20894
20-Apr-22,67.00,68.90,67.00,67.91,47106
19-Apr-22,66.75,67.91,66.29,67.69,367559
18-Apr-22,66.96,68.16,66.96,67.06,182446
14-Apr-22,65.41,67.25,65.28,66.96,119199
13-Apr-22,63.00,64.20,63.00,63.78,19477
12-Apr-22,63.48,65.96,62.65,63.00,15128
11-Apr-22,64.66,64.66,62.58,63.54,20632
08-Apr-22,64.11,64.76,63.72,63.75,41779
07-Apr-22,64.00,64.11,63.49,64.08,18591
06-Apr-22,62.99,63.78,62.78,63.78,41687
05-Apr-22,64.02,64.32,62.86,62.99,1421797
04-Apr-22,63.75,63.78,62.58,63.47,116699
01-Apr-22,66.01,66.01,63.73,63.73,115793
31-Mar-22,66.23,66.71,65.98,66.68,3776
30-Mar-22,66.85,66.85,66.13,66.24,69067
29-Mar-22,65.90,65.90,64.26,65.64,39084
28-Mar-22,67.10,67.10,65.59,66.13,165723
25-Mar-22,66.90,67.12,66.08,66.30,60361
24-Mar-22,68.00,68.00,66.70,66.92,83746
23-Mar-22,69.28,69.28,67.30,67.44,55861
22-Mar-22,68.89,69.20,68.08,68.46,74430
21-Mar-22,69.18,70.44,68.81,68.89,157899
18-Mar-22,69.50,69.50,68.51,69.14,428084
17-Mar-22,68.64,69.60,68.64,69.41,177008
16-Mar-22,70.31,70.31,68.15,68.64,333167
15-Mar-22,69.20,70.00,67.59,69.81,311138
14-Mar-22,68.03,69.25,68.03,69.20,163753
11-Mar-22,66.78,68.66,66.77,67.89,221294
10-Mar-22,65.77,68.66,65.06,65.06,325258
09-Mar-22,67.26,67.26,64.82,65.76,225791
08-Mar-22,63.56,68.00,63.47,66.35,235614
07-Mar-22,61.50,64.50,61.25,62.81,245277
04-Mar-22,61.10,62.04,60.70,61.59,152189
03-Mar-22,60.95,61.57,60.06,60.06,169535
02-Mar-22,59.94,61.67,59.94,61.38,109282
25-Feb-22,59.49,60.65,58.45,59.94,145633
24-Feb-22,57.27,59.49,57.27,59.49,175356
23-Feb-22,60.48,60.48,57.97,57.97,376524
22-Feb-22,62.00,62.00,60.36,60.60,111829
21-Feb-22,62.08,62.50,60.70,62.50,109741
18-Feb-22,63.21,66.96,61.74,66.96,91068
17-Feb-22,65.00,65.28,62.83,62.83,75298
16-Feb-22,65.52,66.12,65.28,65.28,161573
15-Feb-22,67.96,67.96,64.81,65.28,348459
14-Feb-22,66.00,66.00,64.72,64.90,42497
11-Feb-22,66.16,66.78,65.68,65.95,193578
10-Feb-22,66.90,67.00,66.00,66.16,48099
09-Feb-22,66.40,67.17,66.40,66.70,64881
08-Feb-22,66.38,66.50,65.81,66.10,432293
07-Feb-22,67.09,67.09,65.47,65.67,59857
04-Feb-22,66.35,67.06,65.61,66.37,196577
03-Feb-22,68.04,68.04,66.30,66.57,137082
02-Feb-22,67.90,68.04,67.06,67.57,40809
01-Feb-22,67.10,67.62,66.58,67.43,89843
31-Jan-22,67.28,67.28,65.31,67.10,362342
28-Jan-22,71.39,71.39,66.40,67.28,313459
27-Jan-22,73.29,73.30,71.39,71.39,232442
26-Jan-22,73.36,74.06,72.87,73.00,206082
25-Jan-22,73.16,73.43,71.34,72.90,64621
24-Jan-22,73.27,73.27,71.45,73.16,570454
21-Jan-22,73.65,73.82,72.11,73.29,219037
20-Jan-22,75.85,75.85,73.76,73.82,266092
19-Jan-22,80.20,80.20,75.52,75.85,163445
18-Jan-22,81.47,81.47,78.27,80.18,190273
17-Jan-22,79.54,82.60,77.91,81.48,211422
14-Jan-22,78.08,80.10,77.75,80.10,166588
13-Jan-22,77.37,78.57,76.74,78.20,109127
12-Jan-22,76.96,77.36,76.64,76.65,45404
11-Jan-22,78.40,78.56,76.08,76.64,31498
10-Jan-22,79.26,80.05,78.16,78.56,241317
07-Jan-22,78.89,79.60,78.77,79.26,58295
06-Jan-22,78.82,79.20,77.74,78.88,282313
05-Jan-22,77.46,78.99,77.21,78.82,821540
04-Jan-22,75.24,77.89,73.74,77.46,642563
03-Jan-22,72.93,73.36,72.80,73.08,23179
30-Dec-21,72.79,72.88,71.41,71.41,1706099
29-Dec-21,72.60,74.06,72.51,73.67,258121
28-Dec-21,73.30,73.40,72.69,73.03,41051
27-Dec-21,73.20,73.50,72.26,72.43,231129
23-Dec-21,72.03,73.91,71.76,73.10,84129
22-Dec-21,72.00,72.58,71.40,71.66,238898
21-Dec-21,70.77,71.53,70.54,70.94,62793
20-Dec-21,70.70,70.70,69.00,69.00,84608
17-Dec-21,72.80,72.80,71.64,72.05,63847
16-Dec-21,71.92,74.27,71.92,73.15,257495
15-Dec-21,72.00,72.43,70.91,71.92,172821
14-Dec-21,71.66,71.78,70.00,71.61,60144
13-Dec-21,71.60,71.66,70.98,71.66,531893
10-Dec-21,71.75,72.20,70.86,71.68,169504
09-Dec-21,70.42,71.65,70.01,71.20,8588
08-Dec-21,71.80,71.80,70.68,70.76,32298
07-Dec-21,71.76,72.50,71.40,71.68,280088
06-Dec-21,70.30,72.24,70.26,71.75,135887
03-Dec-21,69.23,70.16,69.00,69.00,27028
02-Dec-21,67.81,69.23,67.12,69.23,3872
01-Dec-21,69.98,69.98,68.50,68.63,63020
30-Nov-21,67.70,70.88,67.50,70.88,183373
29-Nov-21,68.70,70.14,68.64,68.96,286729
26-Nov-21,70.25,70.38,68.88,69.12,321384
25-Nov-21,71.91,72.70,66.20,70.67,119359
24-Nov-21,71.51,72.71,71.51,71.91,60873
23-Nov-21,71.20,71.85,71.19,71.33,43053
22-Nov-21,70.01,71.54,69.86,70.92,57483
19-Nov-21,69.14,70.51,68.81,70.17,156811
18-Nov-21,70.37,70.80,69.70,70.01,73721
17-Nov-21,70.27,70.50,69.50,70.08,235281
16-Nov-21,71.34,71.36,70.84,70.84,73347
12-Nov-21,70.59,71.68,70.59,71.35,297388
11-Nov-21,70.87,71.19,70.21,70.31,239269
10-Nov-21,71.54,71.82,70.96,71.82,694808
09-Nov-21,74.27,74.27,71.48,71.95,725225
08-Nov-21,73.72,75.99,73.50,74.27,543241
05-Nov-21,70.46,72.22,70.46,71.12,37312

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CATP34

cotações, gráficos e mais...