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
22/10/2021	-0,83%	-0,59	70,67	71,27	70,67	72,22	279K	48
21/10/2021	0,62%	0,44	71,26	71,30	70,47	71,57	190K	47
20/10/2021	0,87%	0,61	70,82	70,21	69,92	71,11	397K	45
19/10/2021	2,95%	2,01	70,21	69,62	69,27	70,40	173K	48
18/10/2021	0,49%	0,33	68,20	68,44	67,85	68,50	69K	27
15/10/2021	1,15%	0,77	67,87	67,59	67,09	67,89	37K	22
14/10/2021	3,07%	2,00	67,10	66,64	66,64	67,10	62K	12
13/10/2021	-2,62%	-1,75	65,10	66,50	65,10	66,50	83K	46
11/10/2021	-0,95%	-0,64	66,85	67,41	66,85	67,83	81K	24
08/10/2021	0,42%	0,28	67,49	67,48	67,29	67,88	11M	23
07/10/2021	2,58%	1,69	67,21	66,50	66,50	67,63	10K	31

06/10/2021	-1,18%	-0,78	65,52	65,80	64,82	65,83	19K	14
05/10/2021	0,84%	0,55	66,30	65,75	65,42	66,35	14K	29
04/10/2021	0,35%	0,23	65,75	65,52	65,42	66,27	28K	27
01/10/2021	-0,23%	-0,15	65,52	65,19	64,65	65,66	74K	17
30/09/2021	-2,42%	-1,63	65,67	67,11	65,67	67,69	161K	22
29/09/2021	-1,10%	-0,75	67,30	68,50	67,00	68,50	17K	17
28/09/2021	1,33%	0,89	68,05	67,16	67,02	68,46	20K	18
27/09/2021	1,85%	1,22	67,16	66,01	66,01	67,48	341K	28
24/09/2021	1,01%	0,66	65,94	65,48	65,08	66,01	111K	94
23/09/2021	2,88%	1,83	65,28	64,80	64,74	65,28	27K	18
22/09/2021	1,10%	0,69	63,45	63,66	63,24	63,84	82K	32
21/09/2021	-0,77%	-0,49	62,76	63,96	62,22	63,96	133K	51
20/09/2021	-3,88%	-2,55	63,25	65,00	62,87	65,00	173K	75
17/09/2021	-2,39%	-1,61	65,80	67,62	65,80	67,62	69K	27
16/09/2021	-0,10%	-0,07	67,41	67,55	66,92	67,55	102K	11
15/09/2021	1,26%	0,84	67,48	66,60	66,59	67,83	29K	14
14/09/2021	-0,77%	-0,52	66,64	66,78	66,08	67,25	32K	30
13/09/2021	-0,77%	-0,52	67,16	67,43	66,70	67,68	22K	21
10/09/2021	1,03%	0,69	67,68	67,47	67,26	67,97	67K	100
09/09/2021	-2,53%	-1,74	66,99	68,75	66,99	68,75	125K	43
08/09/2021	1,45%	0,98	68,73	67,75	67,55	68,76	95K	21
06/09/2021	-0,62%	-0,42	67,75	68,17	67,75	68,85	9K	19
03/09/2021	-0,32%	-0,22	68,17	68,39	68,17	72,00	888K	177
02/09/2021	1,54%	1,04	68,39	67,97	67,85	68,59	30K	19
01/09/2021	-1,32%	-0,90	67,35	68,25	66,57	68,25	92K	38
31/08/2021	-0,73%	-0,50	68,25	68,75	67,75	68,75	74K	21
30/08/2021	-0,59%	-0,41	68,75	69,16	68,61	69,55	70K	42
27/08/2021	-0,26%	-0,18	69,16	69,92	69,16	69,92	17K	12
26/08/2021	-0,59%	-0,41	69,34	70,40	69,34	70,40	101K	18
25/08/2021	0,10%	0,07	69,75	69,96	69,75	70,56	81K	10
24/08/2021	-1,09%	-0,77	69,68	70,45	69,68	70,63	3K	12
23/08/2021	1,95%	1,35	70,45	69,32	69,32	70,51	16K	16
20/08/2021	-0,58%	-0,40	69,10	70,56	69,10	70,56	13K	15
19/08/2021	-1,42%	-1,00	69,50	70,14	69,00	70,65	126K	29
18/08/2021	0,37%	0,26	70,50	70,24	70,11	70,79	95K	26
17/08/2021	-2,31%	-1,66	70,24	71,19	69,67	71,19	44K	24
16/08/2021	0,32%	0,23	71,90	71,30	70,59	71,90	130K	24
13/08/2021	-0,89%	-0,64	71,67	74,36	71,39	74,36	4M	131
12/08/2021	-0,26%	-0,19	72,31	72,50	71,67	73,50	153K	120
11/08/2021	4,29%	2,98	72,50	69,88	69,79	72,50	366K	114
10/08/2021	1,44%	0,99	69,52	68,73	68,73	70,00	94K	59
09/08/2021	0,66%	0,45	68,53	67,99	67,99	69,37	103K	34
06/08/2021	0,06%	0,04	68,08	68,04	68,04	68,73	84K	24
05/08/2021	2,44%	1,62	68,04	66,42	65,60	68,04	19K	14
04/08/2021	-2,17%	-1,47	66,42	67,89	66,42	67,96	11K	15
03/08/2021	2,57%	1,70	67,89	67,15	67,15	68,31	32K	27
02/08/2021	-1,50%	-1,01	66,19	66,99	66,19	67,50	9M	28
30/07/2021	-0,93%	-0,63	67,20	66,59	65,49	67,34	340K	56
29/07/2021	0,30%	0,20	67,83	67,65	66,88	68,25	10K	20
28/07/2021	-0,19%	-0,13	67,63	67,11	67,11	68,62	138K	15
27/07/2021	-1,02%	-0,70	67,76	68,46	67,27	68,46	7K	12
26/07/2021	0,62%	0,42	68,46	68,81	68,00	68,81	98K	36
23/07/2021	-0,37%	-0,25	68,04	69,99	67,48	69,99	159K	14
22/07/2021	-0,04%	-0,03	68,29	68,32	68,00	68,45	80K	19
21/07/2021	0,47%	0,32	68,32	68,39	68,32	69,29	37K	29
20/07/2021	1,93%	1,29	68,00	67,48	66,99	68,00	79K	43
19/07/2021	0,12%	0,08	66,71	66,65	65,00	66,71	55K	43
16/07/2021	-1,70%	-1,15	66,63	68,04	66,40	68,04	69K	51
15/07/2021	0,76%	0,51	67,78	67,20	67,00	68,08	27K	18
14/07/2021	-3,43%	-2,39	67,27	69,00	67,20	69,00	439K	76
13/07/2021	-1,28%	-0,90	69,66	71,00	69,30	71,00	41K	26
12/07/2021	1,10%	0,77	70,56	71,00	70,56	71,75	46K	26
08/07/2021	-0,30%	-0,21	69,79	69,66	69,16	70,28	19K	18
07/07/2021	0,50%	0,35	70,00	69,67	69,46	70,56	47K	28
06/07/2021	-0,21%	-0,15	69,65	69,79	68,75	69,86	218K	28
05/07/2021	1,14%	0,79	69,80	69,50	69,15	69,80	14K	26
02/07/2021	0,89%	0,61	69,01	68,51	67,72	69,06	844K	45
01/07/2021	1,24%	0,84	68,40	67,97	67,42	68,60	109K	32
30/06/2021	1,49%	0,99	67,56	66,71	66,71	68,00	127K	31
29/06/2021	-0,21%	-0,14	66,57	67,34	66,29	67,50	182K	20
28/06/2021	0,29%	0,19	66,71	67,41	66,43	67,41	31K	18
25/06/2021	-1,01%	-0,68	66,52	67,91	66,52	68,32	271K	32
24/06/2021	1,16%	0,77	67,20	66,99	66,92	68,04	363K	23
23/06/2021	-0,11%	-0,07	66,43	66,50	66,00	66,99	98K	24
22/06/2021	-0,84%	-0,56	66,50	67,00	66,50	67,27	70K	28
21/06/2021	1,16%	0,77	67,06	66,78	66,71	67,72	132K	23
18/06/2021	0,42%	0,28	66,29	66,71	64,50	66,86	163K	36
17/06/2021	-4,54%	-3,14	66,01	69,00	65,40	69,00	475K	76
16/06/2021	-0,22%	-0,15	69,15	69,30	68,30	69,30	430K	48
15/06/2021	-2,53%	-1,80	69,30	70,16	68,74	70,16	482K	70
14/06/2021	0,97%	0,68	71,10	70,00	68,32	71,10	493K	87
11/06/2021	-1,76%	-1,26	70,42	71,68	70,42	72,45	330K	53
10/06/2021	-3,89%	-2,90	71,68	74,25	71,68	74,41	509K	81
09/06/2021	-1,87%	-1,42	74,58	74,96	74,57	75,28	137K	32
08/06/2021	0,21%	0,16	76,00	75,84	74,80	76,16	32K	22
07/06/2021	-1,46%	-1,12	75,84	76,96	74,96	77,12	315K	171
04/06/2021	-0,70%	-0,54	76,96	80,18	76,71	80,18	145K	46
02/06/2021	0,44%	0,34	77,50	77,16	77,04	78,50	214K	45
01/06/2021	-0,39%	-0,30	77,16	77,46	77,16	79,04	445K	36
31/05/2021	-2,10%	-1,66	77,46	78,50	77,39	79,83	81K	39
28/05/2021	0,10%	0,08	79,12	80,00	78,25	80,00	7K	16
27/05/2021	-0,10%	-0,08	79,04	79,66	78,49	80,47	28K	18
26/05/2021	-0,30%	-0,24	79,12	79,36	78,45	80,00	474K	103
25/05/2021	-0,10%	-0,08	79,36	79,44	79,22	79,99	81K	21
24/05/2021	-0,36%	-0,29	79,44	79,39	79,04	79,66	108K	29
21/05/2021	2,92%	2,26	79,73	77,85	77,85	79,73	70K	15
20/05/2021	-1,16%	-0,91	77,47	78,88	77,05	78,88	853K	32
19/05/2021	-0,75%	-0,59	78,38	78,00	76,72	78,38	229K	27
18/05/2021	-2,26%	-1,83	78,97	80,56	78,97	80,56	225K	37
17/05/2021	1,06%	0,85	80,80	80,10	79,72	81,00	163K	34
14/05/2021	0,31%	0,25	79,95	80,41	79,00	80,41	59K	20
13/05/2021	1,27%	1,00	79,70	78,70	78,00	79,90	107K	29
12/05/2021	0,58%	0,45	78,70	79,39	78,36	79,39	339K	29
11/05/2021	-1,72%	-1,37	78,25	78,80	77,56	79,45	65K	29
10/05/2021	1,30%	1,02	79,62	78,96	78,96	80,25	368K	38
07/05/2021	0,15%	0,12	78,60	78,03	77,00	78,87	249K	35
06/05/2021	-1,94%	-1,55	78,48	78,39	78,19	79,50	234K	225
05/05/2021	1,14%	0,90	80,03	80,48	78,31	80,48	180K	29
04/05/2021	2,47%	1,91	79,13	77,41	76,78	79,40	993K	47
03/05/2021	-0,43%	-0,33	77,22	77,50	76,87	78,50	263K	43
30/04/2021	2,30%	1,74	77,55	76,15	75,45	77,55	203K	39
29/04/2021	-3,30%	-2,59	75,81	79,35	75,36	79,66	2M	108
28/04/2021	-0,14%	-0,11	78,40	77,97	77,59	78,95	299K	33
27/04/2021	0,08%	0,06	78,51	78,24	77,62	78,70	558K	51
26/04/2021	-1,11%	-0,88	78,45	78,14	78,14	79,71	157K	46
23/04/2021	1,57%	1,23	79,33	78,00	78,00	80,35	141K	25
22/04/2021	-1,36%	-1,08	78,10	79,18	78,10	79,99	275K	28
20/04/2021	-1,02%	-0,82	79,18	79,91	78,00	80,49	381K	96
19/04/2021	-2,20%	-1,80	80,00	81,31	79,81	81,80	989K	125
16/04/2021	0,17%	0,14	81,80	81,66	81,25	83,33	249K	49
15/04/2021	-1,08%	-0,89	81,66	82,00	81,00	82,00	710K	51
14/04/2021	0,67%	0,55	82,55	82,10	82,10	83,30	412K	42
13/04/2021	-	-	82,00	82,50	80,90	83,55	900K	74

Date,Open,High,Low,Close,Volume
22-Oct-21,71.27,72.22,70.67,70.67,278551
21-Oct-21,71.30,71.57,70.47,71.26,190058
20-Oct-21,70.21,71.11,69.92,70.82,397179
19-Oct-21,69.62,70.40,69.27,70.21,173118
18-Oct-21,68.44,68.50,67.85,68.20,69113
15-Oct-21,67.59,67.89,67.09,67.87,36576
14-Oct-21,66.64,67.10,66.64,67.10,62030
13-Oct-21,66.50,66.50,65.10,65.10,82677
11-Oct-21,67.41,67.83,66.85,66.85,81432
08-Oct-21,67.48,67.88,67.29,67.49,11366786
07-Oct-21,66.50,67.63,66.50,67.21,10135
06-Oct-21,65.80,65.83,64.82,65.52,19349
05-Oct-21,65.75,66.35,65.42,66.30,14062
04-Oct-21,65.52,66.27,65.42,65.75,28350
01-Oct-21,65.19,65.66,64.65,65.52,74465
30-Sep-21,67.11,67.69,65.67,65.67,161434
29-Sep-21,68.50,68.50,67.00,67.30,16527
28-Sep-21,67.16,68.46,67.02,68.05,19817
27-Sep-21,66.01,67.48,66.01,67.16,340534
24-Sep-21,65.48,66.01,65.08,65.94,110564
23-Sep-21,64.80,65.28,64.74,65.28,27054
22-Sep-21,63.66,63.84,63.24,63.45,81898
21-Sep-21,63.96,63.96,62.22,62.76,132744
20-Sep-21,65.00,65.00,62.87,63.25,173246
17-Sep-21,67.62,67.62,65.80,65.80,68776
16-Sep-21,67.55,67.55,66.92,67.41,102290
15-Sep-21,66.60,67.83,66.59,67.48,29106
14-Sep-21,66.78,67.25,66.08,66.64,31955
13-Sep-21,67.43,67.68,66.70,67.16,22035
10-Sep-21,67.47,67.97,67.26,67.68,67071
09-Sep-21,68.75,68.75,66.99,66.99,124502
08-Sep-21,67.75,68.76,67.55,68.73,95354
06-Sep-21,68.17,68.85,67.75,67.75,8551
03-Sep-21,68.39,72.00,68.17,68.17,887609
02-Sep-21,67.97,68.59,67.85,68.39,30062
01-Sep-21,68.25,68.25,66.57,67.35,92392
31-Aug-21,68.75,68.75,67.75,68.25,74104
30-Aug-21,69.16,69.55,68.61,68.75,70281
27-Aug-21,69.92,69.92,69.16,69.16,17419
26-Aug-21,70.40,70.40,69.34,69.34,101268
25-Aug-21,69.96,70.56,69.75,69.75,81223
24-Aug-21,70.45,70.63,69.68,69.68,3352
23-Aug-21,69.32,70.51,69.32,70.45,16180
20-Aug-21,70.56,70.56,69.10,69.10,12892
19-Aug-21,70.14,70.65,69.00,69.50,125914
18-Aug-21,70.24,70.79,70.11,70.50,94914
17-Aug-21,71.19,71.19,69.67,70.24,43632
16-Aug-21,71.30,71.90,70.59,71.90,129895
13-Aug-21,74.36,74.36,71.39,71.67,3659965
12-Aug-21,72.50,73.50,71.67,72.31,152765
11-Aug-21,69.88,72.50,69.79,72.50,366044
10-Aug-21,68.73,70.00,68.73,69.52,94028
09-Aug-21,67.99,69.37,67.99,68.53,103106
06-Aug-21,68.04,68.73,68.04,68.08,84178
05-Aug-21,66.42,68.04,65.60,68.04,19063
04-Aug-21,67.89,67.96,66.42,66.42,11105
03-Aug-21,67.15,68.31,67.15,67.89,31792
02-Aug-21,66.99,67.50,66.19,66.19,9233741
30-Jul-21,66.59,67.34,65.49,67.20,339910
29-Jul-21,67.65,68.25,66.88,67.83,9603
28-Jul-21,67.11,68.62,67.11,67.63,137900
27-Jul-21,68.46,68.46,67.27,67.76,6632
26-Jul-21,68.81,68.81,68.00,68.46,97878
23-Jul-21,69.99,69.99,67.48,68.04,159064
22-Jul-21,68.32,68.45,68.00,68.29,79826
21-Jul-21,68.39,69.29,68.32,68.32,37021
20-Jul-21,67.48,68.00,66.99,68.00,78936
19-Jul-21,66.65,66.71,65.00,66.71,55276
16-Jul-21,68.04,68.04,66.40,66.63,68869
15-Jul-21,67.20,68.08,67.00,67.78,26735
14-Jul-21,69.00,69.00,67.20,67.27,439433
13-Jul-21,71.00,71.00,69.30,69.66,41407
12-Jul-21,71.00,71.75,70.56,70.56,46417
08-Jul-21,69.66,70.28,69.16,69.79,18895
07-Jul-21,69.67,70.56,69.46,70.00,47392
06-Jul-21,69.79,69.86,68.75,69.65,217644
05-Jul-21,69.50,69.80,69.15,69.80,14362
02-Jul-21,68.51,69.06,67.72,69.01,843581
01-Jul-21,67.97,68.60,67.42,68.40,108793
30-Jun-21,66.71,68.00,66.71,67.56,127197
29-Jun-21,67.34,67.50,66.29,66.57,181964
28-Jun-21,67.41,67.41,66.43,66.71,31453
25-Jun-21,67.91,68.32,66.52,66.52,270587
24-Jun-21,66.99,68.04,66.92,67.20,362800
23-Jun-21,66.50,66.99,66.00,66.43,97933
22-Jun-21,67.00,67.27,66.50,66.50,69592
21-Jun-21,66.78,67.72,66.71,67.06,132431
18-Jun-21,66.71,66.86,64.50,66.29,162998
17-Jun-21,69.00,69.00,65.40,66.01,475178
16-Jun-21,69.30,69.30,68.30,69.15,430231
15-Jun-21,70.16,70.16,68.74,69.30,481885
14-Jun-21,70.00,71.10,68.32,71.10,492539
11-Jun-21,71.68,72.45,70.42,70.42,329826
10-Jun-21,74.25,74.41,71.68,71.68,508889
09-Jun-21,74.96,75.28,74.57,74.58,136587
08-Jun-21,75.84,76.16,74.80,76.00,32455
07-Jun-21,76.96,77.12,74.96,75.84,315380
04-Jun-21,80.18,80.18,76.71,76.96,144526
02-Jun-21,77.16,78.50,77.04,77.50,214008
01-Jun-21,77.46,79.04,77.16,77.16,444600
31-May-21,78.50,79.83,77.39,77.46,81458
28-May-21,80.00,80.00,78.25,79.12,6969
27-May-21,79.66,80.47,78.49,79.04,28214
26-May-21,79.36,80.00,78.45,79.12,473523
25-May-21,79.44,79.99,79.22,79.36,80972
24-May-21,79.39,79.66,79.04,79.44,107934
21-May-21,77.85,79.73,77.85,79.73,70244
20-May-21,78.88,78.88,77.05,77.47,853041
19-May-21,78.00,78.38,76.72,78.38,228648
18-May-21,80.56,80.56,78.97,78.97,225391
17-May-21,80.10,81.00,79.72,80.80,162974
14-May-21,80.41,80.41,79.00,79.95,58640
13-May-21,78.70,79.90,78.00,79.70,106952
12-May-21,79.39,79.39,78.36,78.70,338635
11-May-21,78.80,79.45,77.56,78.25,65276
10-May-21,78.96,80.25,78.96,79.62,367979
07-May-21,78.03,78.87,77.00,78.60,248743
06-May-21,78.39,79.50,78.19,78.48,234285
05-May-21,80.48,80.48,78.31,80.03,179683
04-May-21,77.41,79.40,76.78,79.13,993242
03-May-21,77.50,78.50,76.87,77.22,262501
30-Apr-21,76.15,77.55,75.45,77.55,202927
29-Apr-21,79.35,79.66,75.36,75.81,1976046
28-Apr-21,77.97,78.95,77.59,78.40,299245
27-Apr-21,78.24,78.70,77.62,78.51,557714
26-Apr-21,78.14,79.71,78.14,78.45,156532
23-Apr-21,78.00,80.35,78.00,79.33,140680
22-Apr-21,79.18,79.99,78.10,78.10,274848
20-Apr-21,79.91,80.49,78.00,79.18,381201
19-Apr-21,81.31,81.80,79.81,80.00,988690
16-Apr-21,81.66,83.33,81.25,81.80,248537
15-Apr-21,82.00,82.00,81.00,81.66,710214
14-Apr-21,82.10,83.30,82.10,82.55,411559
13-Apr-21,82.50,83.55,80.90,82.00,900137

*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...