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
29/04/2025	0,14%	0,15	108,30	108,15	107,00	109,19	231K	51
28/04/2025	-0,87%	-0,95	108,15	108,21	107,65	110,19	756K	76
25/04/2025	0,29%	0,32	109,10	109,14	108,21	109,14	481K	41
24/04/2025	3,37%	3,55	108,78	103,12	103,12	109,49	264K	74
23/04/2025	1,37%	1,42	105,23	104,85	104,85	108,21	111K	74
22/04/2025	-2,62%	-2,79	103,81	105,90	103,25	106,43	470K	94
17/04/2025	-3,38%	-3,73	106,60	106,67	106,60	109,50	81K	61

16/04/2025	1,63%	1,77	110,33	108,43	105,66	110,55	165K	66
15/04/2025	0,06%	0,06	108,56	109,45	107,84	110,40	130K	75
14/04/2025	0,09%	0,10	108,50	109,26	108,23	110,29	302K	68
11/04/2025	3,02%	3,18	108,40	107,77	104,62	108,40	703K	104
10/04/2025	-3,54%	-3,86	105,22	109,08	104,39	109,68	420K	131
09/04/2025	7,40%	7,52	109,08	103,40	101,81	109,97	568K	121
08/04/2025	-0,48%	-0,49	101,56	106,97	101,00	107,60	358K	129
07/04/2025	-2,93%	-3,08	102,05	101,00	99,00	106,37	1M	185
04/04/2025	-2,33%	-2,51	105,13	107,29	102,80	107,29	475K	147
03/04/2025	-9,77%	-11,65	107,64	112,80	107,40	113,81	648K	260
02/04/2025	1,44%	1,69	119,29	117,00	115,91	119,46	321K	81
01/04/2025	-0,20%	-0,24	117,60	117,84	116,04	118,07	193K	69
31/03/2025	-0,72%	-0,86	117,84	118,00	116,28	118,43	253K	106
28/03/2025	-5,11%	-6,39	118,70	126,35	118,28	126,35	544K	104
27/03/2025	2,91%	3,54	125,09	125,08	121,20	125,09	21K	58
26/03/2025	-1,32%	-1,63	121,55	123,52	121,55	124,30	290K	86
25/03/2025	0,53%	0,65	123,18	125,13	121,54	125,13	341K	56
24/03/2025	2,55%	3,05	122,53	121,00	120,99	123,17	355K	110
21/03/2025	-1,26%	-1,52	119,48	119,21	117,91	119,86	396K	86
20/03/2025	0,95%	1,14	121,00	119,86	118,60	121,00	145K	43
19/03/2025	-0,94%	-1,14	119,86	119,88	119,50	120,53	701K	117
18/03/2025	-3,01%	-3,76	121,00	123,00	118,73	123,00	268K	112
17/03/2025	2,75%	3,34	124,76	120,10	120,10	124,76	324K	87
14/03/2025	0,35%	0,42	121,42	121,68	120,48	122,41	433K	555
13/03/2025	-3,96%	-4,99	121,00	127,25	120,37	127,25	348K	148
12/03/2025	2,33%	2,87	125,99	126,12	122,50	126,12	93K	48
11/03/2025	-3,43%	-4,37	123,12	127,23	122,78	127,23	280K	110
10/03/2025	0,63%	0,80	127,49	127,74	124,60	127,74	113K	65
07/03/2025	-0,08%	-0,10	126,69	124,30	122,68	127,12	551K	160
06/03/2025	3,35%	4,11	126,79	122,62	119,99	126,79	2M	278
05/03/2025	-3,25%	-4,12	122,68	126,80	120,09	126,80	542K	98
28/02/2025	2,88%	3,55	126,80	122,22	122,22	126,80	199K	92
27/02/2025	-3,42%	-4,36	123,25	127,75	123,25	127,75	351K	589
26/02/2025	-0,08%	-0,10	127,61	124,26	123,41	127,61	250K	248
25/02/2025	4,11%	5,04	127,71	122,67	121,41	127,71	514K	137
24/02/2025	-0,98%	-1,22	122,67	122,73	120,52	123,00	387K	142
21/02/2025	-1,65%	-2,08	123,89	125,90	120,94	125,90	143K	194
20/02/2025	-4,04%	-5,31	125,97	126,18	123,90	127,20	370K	389
19/02/2025	3,21%	4,08	131,28	127,53	124,68	131,28	505K	97
18/02/2025	-0,49%	-0,63	127,20	127,31	125,21	127,31	676K	216
17/02/2025	0,26%	0,33	127,83	127,50	125,28	132,00	3M	468
14/02/2025	-0,78%	-1,00	127,50	127,68	125,70	128,52	439K	182
13/02/2025	0,39%	0,50	128,50	127,02	126,54	128,70	262K	101
12/02/2025	-3,18%	-4,20	128,00	130,94	126,63	130,94	768K	253
11/02/2025	0,00%	0,00	132,20	133,49	129,72	133,49	164K	139
10/02/2025	0,30%	0,40	132,20	129,00	129,00	133,32	111K	95
07/02/2025	0,43%	0,57	131,80	132,72	131,11	133,00	661K	200
06/02/2025	0,52%	0,68	131,23	130,55	130,14	132,99	336K	227
05/02/2025	-2,57%	-3,45	130,55	131,32	129,17	132,39	597K	498
04/02/2025	1,92%	2,52	134,00	132,80	129,17	134,00	547K	87
03/02/2025	-3,00%	-4,06	131,48	134,50	130,68	134,89	997K	770
31/01/2025	-2,14%	-2,96	135,54	139,89	135,44	139,89	719K	284
30/01/2025	-6,00%	-8,84	138,50	141,00	136,92	141,00	2M	474
29/01/2025	2,62%	3,76	147,34	143,16	142,51	147,34	219K	285
28/01/2025	-1,23%	-1,79	143,58	146,83	141,78	146,84	308K	153
27/01/2025	-3,41%	-5,13	145,37	150,00	144,20	150,00	3M	558
24/01/2025	0,15%	0,23	150,50	148,48	148,48	151,00	198K	124
23/01/2025	-0,48%	-0,72	150,27	150,98	147,51	151,16	244K	148
22/01/2025	0,88%	1,32	150,99	151,17	146,50	151,17	114K	198
21/01/2025	2,34%	3,42	149,67	150,50	140,27	151,74	450K	328
20/01/2025	0,25%	0,37	146,25	147,34	141,00	150,00	1M	106
17/01/2025	0,99%	1,43	145,88	144,47	144,46	153,70	820K	286
16/01/2025	2,30%	3,25	144,45	144,30	140,56	144,47	845K	184
15/01/2025	0,58%	0,81	141,20	140,00	140,00	143,40	152K	185
14/01/2025	1,36%	1,88	140,39	135,73	135,73	140,49	145K	123
13/01/2025	3,69%	4,93	138,51	133,58	133,08	138,51	261K	171
10/01/2025	-3,75%	-5,20	133,58	139,00	133,58	139,00	990K	305
09/01/2025	0,46%	0,64	138,78	139,21	137,00	139,21	45K	32
08/01/2025	-0,43%	-0,60	138,14	138,74	137,00	139,86	103K	100
07/01/2025	-0,10%	-0,14	138,74	140,27	136,92	140,27	624K	1.400
06/01/2025	-1,89%	-2,68	138,88	140,50	138,60	141,59	466K	106
03/01/2025	2,21%	3,06	141,56	138,50	138,00	141,56	459K	780
02/01/2025	-1,69%	-2,38	138,50	140,88	138,13	142,98	417K	81
30/12/2024	-0,38%	-0,54	140,88	139,50	138,75	141,68	1M	203
27/12/2024	-1,79%	-2,58	141,42	144,00	140,36	144,00	323K	370
26/12/2024	-0,33%	-0,48	144,00	141,00	140,16	144,00	201K	127
23/12/2024	0,03%	0,04	144,48	144,48	139,55	144,48	435K	259
20/12/2024	2,70%	3,80	144,44	137,05	135,91	144,44	535K	246
19/12/2024	-2,31%	-3,32	140,64	142,00	138,07	144,77	298K	241
18/12/2024	-1,66%	-2,43	143,96	145,16	143,10	147,56	516K	180
17/12/2024	0,47%	0,69	146,39	145,70	142,38	146,54	785K	448
16/12/2024	1,83%	2,62	145,70	144,00	143,50	145,70	582K	225
13/12/2024	-3,90%	-5,80	143,08	150,36	142,50	150,36	621K	167
12/12/2024	2,85%	4,13	148,88	144,75	142,14	148,88	945K	191
11/12/2024	-2,68%	-3,99	144,75	146,66	144,75	147,75	638K	389
10/12/2024	-5,04%	-7,89	148,74	149,96	146,22	149,96	797K	273
09/12/2024	4,87%	7,28	156,63	151,82	151,09	156,63	496K	183
06/12/2024	0,74%	1,10	149,35	149,74	148,25	151,19	243K	134
05/12/2024	-1,98%	-3,00	148,25	151,25	148,05	151,25	512K	398
04/12/2024	-0,11%	-0,16	151,25	151,41	149,61	152,10	544K	149
03/12/2024	-0,60%	-0,91	151,41	152,32	150,40	154,01	922K	78
02/12/2024	-0,22%	-0,33	152,32	153,85	151,80	155,04	776K	975
29/11/2024	-1,43%	-2,22	152,65	156,32	152,22	156,80	558K	444
28/11/2024	3,25%	4,88	154,87	148,90	148,10	154,90	166K	105
27/11/2024	0,92%	1,36	149,99	148,63	147,78	149,99	193K	231
26/11/2024	0,68%	1,00	148,63	147,63	146,02	148,63	376K	126
25/11/2024	2,58%	3,71	147,63	145,36	144,56	147,93	652K	763
22/11/2024	1,73%	2,45	143,92	140,59	140,59	144,62	229K	128
21/11/2024	2,58%	3,56	141,47	138,01	138,01	142,25	536K	124
19/11/2024	-0,22%	-0,30	137,91	138,76	136,23	138,96	54K	154
18/11/2024	-1,21%	-1,69	138,21	139,90	137,77	139,90	174K	205
14/11/2024	-0,43%	-0,61	139,90	141,92	139,38	141,92	666K	192
13/11/2024	-0,81%	-1,15	140,51	139,70	138,60	141,68	1M	257
12/11/2024	-0,70%	-1,00	141,66	142,66	141,21	143,92	103K	192
11/11/2024	1,03%	1,45	142,66	148,19	142,52	148,19	254K	240
08/11/2024	-2,65%	-3,84	141,21	146,00	141,21	146,28	316K	150
07/11/2024	-1,33%	-1,95	145,05	148,81	144,91	148,81	1M	177
06/11/2024	7,03%	9,66	147,00	147,25	145,74	149,10	2M	263
05/11/2024	0,99%	1,34	137,34	136,78	136,21	139,72	192K	107
04/11/2024	-2,27%	-3,16	136,00	139,16	135,49	139,16	510K	82
01/11/2024	1,70%	2,33	139,16	136,83	136,78	139,73	281K	977
31/10/2024	0,03%	0,04	136,83	138,16	134,95	138,16	369K	90
30/10/2024	-1,90%	-2,65	136,79	136,20	134,08	140,14	3M	180
29/10/2024	0,00%	0,00	139,44	140,36	137,94	140,36	771K	106
28/10/2024	0,84%	1,16	139,44	138,12	138,12	139,72	86K	49
25/10/2024	0,58%	0,80	138,28	137,51	137,34	138,73	708K	52
24/10/2024	0,20%	0,28	137,48	138,58	136,64	138,58	102K	77
23/10/2024	-1,11%	-1,54	137,20	138,74	136,50	139,72	162K	172
22/10/2024	-0,49%	-0,68	138,74	138,72	137,48	139,08	147K	121
21/10/2024	-1,25%	-1,77	139,42	140,39	138,50	140,56	184K	122
18/10/2024	1,23%	1,72	141,19	141,26	138,39	141,26	83K	103
17/10/2024	0,37%	0,51	139,47	139,78	139,47	141,10	81K	191
16/10/2024	1,07%	1,47	138,96	138,74	137,76	139,86	467K	249
15/10/2024	-0,60%	-0,83	137,49	137,34	136,80	138,42	105K	86
14/10/2024	-1,99%	-2,81	138,32	138,96	135,80	139,02	272K	226
11/10/2024	2,01%	2,78	141,13	139,74	138,96	142,26	411K	96
10/10/2024	-	-	138,35	138,18	136,78	138,50	187K	135

Date,Open,High,Low,Close,Volume
29-Apr-25,108.15,109.19,107.00,108.30,231456
28-Apr-25,108.21,110.19,107.65,108.15,756290
25-Apr-25,109.14,109.14,108.21,109.10,481162
24-Apr-25,103.12,109.49,103.12,108.78,263978
23-Apr-25,104.85,108.21,104.85,105.23,110739
22-Apr-25,105.90,106.43,103.25,103.81,469874
17-Apr-25,106.67,109.50,106.60,106.60,80668
16-Apr-25,108.43,110.55,105.66,110.33,165032
15-Apr-25,109.45,110.40,107.84,108.56,130025
14-Apr-25,109.26,110.29,108.23,108.50,301805
11-Apr-25,107.77,108.40,104.62,108.40,702910
10-Apr-25,109.08,109.68,104.39,105.22,419811
09-Apr-25,103.40,109.97,101.81,109.08,567859
08-Apr-25,106.97,107.60,101.00,101.56,358050
07-Apr-25,101.00,106.37,99.00,102.05,1007663
04-Apr-25,107.29,107.29,102.80,105.13,474864
03-Apr-25,112.80,113.81,107.40,107.64,648430
02-Apr-25,117.00,119.46,115.91,119.29,320611
01-Apr-25,117.84,118.07,116.04,117.60,192569
31-Mar-25,118.00,118.43,116.28,117.84,252886
28-Mar-25,126.35,126.35,118.28,118.70,544084
27-Mar-25,125.08,125.09,121.20,125.09,21276
26-Mar-25,123.52,124.30,121.55,121.55,290311
25-Mar-25,125.13,125.13,121.54,123.18,341464
24-Mar-25,121.00,123.17,120.99,122.53,355166
21-Mar-25,119.21,119.86,117.91,119.48,396352
20-Mar-25,119.86,121.00,118.60,121.00,145094
19-Mar-25,119.88,120.53,119.50,119.86,701119
18-Mar-25,123.00,123.00,118.73,121.00,268362
17-Mar-25,120.10,124.76,120.10,124.76,323663
14-Mar-25,121.68,122.41,120.48,121.42,433160
13-Mar-25,127.25,127.25,120.37,121.00,347869
12-Mar-25,126.12,126.12,122.50,125.99,92519
11-Mar-25,127.23,127.23,122.78,123.12,280203
10-Mar-25,127.74,127.74,124.60,127.49,113213
07-Mar-25,124.30,127.12,122.68,126.69,550702
06-Mar-25,122.62,126.79,119.99,126.79,2486963
05-Mar-25,126.80,126.80,120.09,122.68,542291
28-Feb-25,122.22,126.80,122.22,126.80,198700
27-Feb-25,127.75,127.75,123.25,123.25,350707
26-Feb-25,124.26,127.61,123.41,127.61,249892
25-Feb-25,122.67,127.71,121.41,127.71,513725
24-Feb-25,122.73,123.00,120.52,122.67,386524
21-Feb-25,125.90,125.90,120.94,123.89,143439
20-Feb-25,126.18,127.20,123.90,125.97,369992
19-Feb-25,127.53,131.28,124.68,131.28,505380
18-Feb-25,127.31,127.31,125.21,127.20,676141
17-Feb-25,127.50,132.00,125.28,127.83,2936976
14-Feb-25,127.68,128.52,125.70,127.50,438931
13-Feb-25,127.02,128.70,126.54,128.50,261564
12-Feb-25,130.94,130.94,126.63,128.00,767622
11-Feb-25,133.49,133.49,129.72,132.20,164253
10-Feb-25,129.00,133.32,129.00,132.20,111060
07-Feb-25,132.72,133.00,131.11,131.80,661421
06-Feb-25,130.55,132.99,130.14,131.23,336208
05-Feb-25,131.32,132.39,129.17,130.55,596669
04-Feb-25,132.80,134.00,129.17,134.00,547480
03-Feb-25,134.50,134.89,130.68,131.48,997438
31-Jan-25,139.89,139.89,135.44,135.54,718999
30-Jan-25,141.00,141.00,136.92,138.50,1952403
29-Jan-25,143.16,147.34,142.51,147.34,218525
28-Jan-25,146.83,146.84,141.78,143.58,307827
27-Jan-25,150.00,150.00,144.20,145.37,3061611
24-Jan-25,148.48,151.00,148.48,150.50,197931
23-Jan-25,150.98,151.16,147.51,150.27,243766
22-Jan-25,151.17,151.17,146.50,150.99,113652
21-Jan-25,150.50,151.74,140.27,149.67,449688
20-Jan-25,147.34,150.00,141.00,146.25,1033661
17-Jan-25,144.47,153.70,144.46,145.88,819862
16-Jan-25,144.30,144.47,140.56,144.45,845330
15-Jan-25,140.00,143.40,140.00,141.20,151924
14-Jan-25,135.73,140.49,135.73,140.39,145040
13-Jan-25,133.58,138.51,133.08,138.51,261315
10-Jan-25,139.00,139.00,133.58,133.58,990383
09-Jan-25,139.21,139.21,137.00,138.78,45031
08-Jan-25,138.74,139.86,137.00,138.14,102745
07-Jan-25,140.27,140.27,136.92,138.74,623515
06-Jan-25,140.50,141.59,138.60,138.88,465745
03-Jan-25,138.50,141.56,138.00,141.56,458820
02-Jan-25,140.88,142.98,138.13,138.50,417433
30-Dec-24,139.50,141.68,138.75,140.88,1398857
27-Dec-24,144.00,144.00,140.36,141.42,323138
26-Dec-24,141.00,144.00,140.16,144.00,201292
23-Dec-24,144.48,144.48,139.55,144.48,434742
20-Dec-24,137.05,144.44,135.91,144.44,534749
19-Dec-24,142.00,144.77,138.07,140.64,298383
18-Dec-24,145.16,147.56,143.10,143.96,515852
17-Dec-24,145.70,146.54,142.38,146.39,785050
16-Dec-24,144.00,145.70,143.50,145.70,581887
13-Dec-24,150.36,150.36,142.50,143.08,620566
12-Dec-24,144.75,148.88,142.14,148.88,945027
11-Dec-24,146.66,147.75,144.75,144.75,637640
10-Dec-24,149.96,149.96,146.22,148.74,796922
09-Dec-24,151.82,156.63,151.09,156.63,496053
06-Dec-24,149.74,151.19,148.25,149.35,243480
05-Dec-24,151.25,151.25,148.05,148.25,511995
04-Dec-24,151.41,152.10,149.61,151.25,544434
03-Dec-24,152.32,154.01,150.40,151.41,922171
02-Dec-24,153.85,155.04,151.80,152.32,776213
29-Nov-24,156.32,156.80,152.22,152.65,558101
28-Nov-24,148.90,154.90,148.10,154.87,165729
27-Nov-24,148.63,149.99,147.78,149.99,192665
26-Nov-24,147.63,148.63,146.02,148.63,376060
25-Nov-24,145.36,147.93,144.56,147.63,652211
22-Nov-24,140.59,144.62,140.59,143.92,228816
21-Nov-24,138.01,142.25,138.01,141.47,535878
19-Nov-24,138.76,138.96,136.23,137.91,53640
18-Nov-24,139.90,139.90,137.77,138.21,174363
14-Nov-24,141.92,141.92,139.38,139.90,666290
13-Nov-24,139.70,141.68,138.60,140.51,1123394
12-Nov-24,142.66,143.92,141.21,141.66,102874
11-Nov-24,148.19,148.19,142.52,142.66,254287
08-Nov-24,146.00,146.28,141.21,141.21,315885
07-Nov-24,148.81,148.81,144.91,145.05,1045646
06-Nov-24,147.25,149.10,145.74,147.00,1544047
05-Nov-24,136.78,139.72,136.21,137.34,191815
04-Nov-24,139.16,139.16,135.49,136.00,510209
01-Nov-24,136.83,139.73,136.78,139.16,281477
31-Oct-24,138.16,138.16,134.95,136.83,369239
30-Oct-24,136.20,140.14,134.08,136.79,2639999
29-Oct-24,140.36,140.36,137.94,139.44,770759
28-Oct-24,138.12,139.72,138.12,139.44,85896
25-Oct-24,137.51,138.73,137.34,138.28,707955
24-Oct-24,138.58,138.58,136.64,137.48,102439
23-Oct-24,138.74,139.72,136.50,137.20,161550
22-Oct-24,138.72,139.08,137.48,138.74,147393
21-Oct-24,140.39,140.56,138.50,139.42,184276
18-Oct-24,141.26,141.26,138.39,141.19,82668
17-Oct-24,139.78,141.10,139.47,139.47,80947
16-Oct-24,138.74,139.86,137.76,138.96,467311
15-Oct-24,137.34,138.42,136.80,137.49,105235
14-Oct-24,138.96,139.02,135.80,138.32,272076
11-Oct-24,139.74,142.26,138.96,141.13,411267
10-Oct-24,138.18,138.50,136.78,138.35,186530

*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: CATP34