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
27/06/2025	1,09%	1,42	132,22	131,50	131,22	132,66	284K	68
26/06/2025	-1,64%	-2,18	130,80	131,49	129,00	131,49	328K	77
25/06/2025	3,64%	4,67	132,98	129,39	128,23	132,98	401K	179
24/06/2025	1,78%	2,24	128,31	127,63	126,58	128,90	292K	61
23/06/2025	1,11%	1,39	126,07	124,08	123,42	126,45	142K	56
20/06/2025	0,55%	0,68	124,68	123,51	123,50	124,84	42K	36
18/06/2025	0,76%	0,93	124,00	122,48	122,48	125,11	124K	36

17/06/2025	-0,96%	-1,19	123,07	124,20	122,82	124,20	3M	63
16/06/2025	0,40%	0,49	124,26	123,77	123,72	125,52	222K	66
13/06/2025	-1,03%	-1,29	123,77	125,35	123,35	125,35	232K	46
12/06/2025	-0,51%	-0,64	125,06	125,17	124,12	125,68	1M	54
11/06/2025	0,76%	0,95	125,70	125,52	124,75	126,00	91K	44
10/06/2025	-0,09%	-0,11	124,75	124,88	123,57	125,18	689K	33
09/06/2025	1,34%	1,65	124,86	122,95	122,95	125,50	708K	60
06/06/2025	1,41%	1,71	123,21	123,37	122,70	124,82	569K	39
05/06/2025	-1,38%	-1,70	121,50	121,61	121,23	122,79	461K	41
04/06/2025	0,60%	0,74	123,20	122,01	122,01	123,93	95K	33
03/06/2025	0,15%	0,18	122,46	121,61	121,61	123,95	295K	49
02/06/2025	-1,92%	-2,40	122,28	124,68	120,80	124,68	125K	41
30/05/2025	0,04%	0,05	124,68	124,90	124,68	126,21	58K	37
29/05/2025	0,15%	0,19	124,63	124,64	123,39	124,67	64K	33
28/05/2025	-0,23%	-0,29	124,44	125,04	124,42	125,15	79K	33
27/05/2025	-0,99%	-1,25	124,73	126,00	122,84	126,00	1M	94
26/05/2025	2,83%	3,47	125,98	119,97	119,97	125,98	496K	49
23/05/2025	0,32%	0,39	122,51	119,98	119,98	122,51	229K	28
22/05/2025	1,26%	1,52	122,12	120,60	120,09	122,46	185K	171
21/05/2025	-2,28%	-2,82	120,60	122,58	120,60	123,53	90K	58
20/05/2025	-0,68%	-0,84	123,42	124,20	123,15	124,83	65K	89
19/05/2025	-0,81%	-1,02	124,26	123,51	123,50	124,60	64K	49
16/05/2025	-0,85%	-1,07	125,28	126,35	124,00	126,35	77K	55
15/05/2025	2,35%	2,90	126,35	120,98	120,98	126,35	109K	55
14/05/2025	-0,60%	-0,74	123,45	123,48	122,62	123,54	164K	55
13/05/2025	3,41%	4,10	124,19	121,25	121,25	124,47	174K	94
12/05/2025	2,33%	2,74	120,09	122,21	120,09	123,04	283K	96
09/05/2025	0,85%	0,99	117,35	116,04	114,13	117,35	35K	40
08/05/2025	-0,67%	-0,79	116,36	116,38	114,55	116,69	179K	47
07/05/2025	2,14%	2,46	117,15	114,69	114,41	117,15	62K	60
06/05/2025	-1,97%	-2,30	114,69	116,21	114,16	116,21	71K	38
05/05/2025	3,17%	3,59	116,99	113,89	112,98	116,99	193K	69
02/05/2025	3,32%	3,64	113,40	112,15	112,15	114,66	680K	86
30/04/2025	1,35%	1,46	109,76	110,20	107,50	112,00	491K	59
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	-	-	148,74	149,96	146,22	149,96	797K	273

Date,Open,High,Low,Close,Volume
27-Jun-25,131.50,132.66,131.22,132.22,283770
26-Jun-25,131.49,131.49,129.00,130.80,328479
25-Jun-25,129.39,132.98,128.23,132.98,400773
24-Jun-25,127.63,128.90,126.58,128.31,292317
23-Jun-25,124.08,126.45,123.42,126.07,141685
20-Jun-25,123.51,124.84,123.50,124.68,41555
18-Jun-25,122.48,125.11,122.48,124.00,124455
17-Jun-25,124.20,124.20,122.82,123.07,3230630
16-Jun-25,123.77,125.52,123.72,124.26,222055
13-Jun-25,125.35,125.35,123.35,123.77,232190
12-Jun-25,125.17,125.68,124.12,125.06,1303047
11-Jun-25,125.52,126.00,124.75,125.70,90954
10-Jun-25,124.88,125.18,123.57,124.75,689304
09-Jun-25,122.95,125.50,122.95,124.86,708395
06-Jun-25,123.37,124.82,122.70,123.21,568835
05-Jun-25,121.61,122.79,121.23,121.50,460570
04-Jun-25,122.01,123.93,122.01,123.20,95034
03-Jun-25,121.61,123.95,121.61,122.46,295117
02-Jun-25,124.68,124.68,120.80,122.28,125098
30-May-25,124.90,126.21,124.68,124.68,58456
29-May-25,124.64,124.67,123.39,124.63,64417
28-May-25,125.04,125.15,124.42,124.44,79329
27-May-25,126.00,126.00,122.84,124.73,1087018
26-May-25,119.97,125.98,119.97,125.98,496457
23-May-25,119.98,122.51,119.98,122.51,229011
22-May-25,120.60,122.46,120.09,122.12,184939
21-May-25,122.58,123.53,120.60,120.60,90042
20-May-25,124.20,124.83,123.15,123.42,65464
19-May-25,123.51,124.60,123.50,124.26,63515
16-May-25,126.35,126.35,124.00,125.28,77474
15-May-25,120.98,126.35,120.98,126.35,108986
14-May-25,123.48,123.54,122.62,123.45,164249
13-May-25,121.25,124.47,121.25,124.19,173768
12-May-25,122.21,123.04,120.09,120.09,283150
09-May-25,116.04,117.35,114.13,117.35,34909
08-May-25,116.38,116.69,114.55,116.36,178973
07-May-25,114.69,117.15,114.41,117.15,62152
06-May-25,116.21,116.21,114.16,114.69,71276
05-May-25,113.89,116.99,112.98,116.99,193060
02-May-25,112.15,114.66,112.15,113.40,679569
30-Apr-25,110.20,112.00,107.50,109.76,490624
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

*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