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
26/07/2024	1,90%	2,31	124,04	122,60	122,60	124,66	138K	54
25/07/2024	1,76%	2,11	121,73	119,35	118,21	122,08	95K	33
24/07/2024	-0,64%	-0,77	119,62	121,20	118,74	121,25	451K	39
23/07/2024	-0,47%	-0,57	120,39	121,50	119,39	121,50	1M	70
22/07/2024	-6,23%	-8,04	120,96	128,69	118,68	128,69	421K	134
19/07/2024	2,90%	3,63	129,00	125,63	120,54	129,00	61K	54
18/07/2024	1,94%	2,38	125,37	122,88	122,88	127,12	378K	68
17/07/2024	0,28%	0,34	122,99	122,65	121,87	123,56	136K	54
16/07/2024	3,88%	4,58	122,65	118,40	117,14	122,81	1M	85
15/07/2024	2,93%	3,36	118,07	115,00	115,00	118,43	767K	70
12/07/2024	1,55%	1,75	114,71	112,96	112,96	115,26	150K	53
11/07/2024	2,37%	2,62	112,96	112,21	111,95	113,39	209K	38
10/07/2024	0,31%	0,34	110,34	110,22	108,65	110,55	53K	42
09/07/2024	-2,10%	-2,36	110,00	112,00	110,00	112,00	73K	49
08/07/2024	0,04%	0,05	112,36	113,74	111,71	114,03	564K	64
05/07/2024	-2,55%	-2,94	112,31	115,49	112,21	115,49	98K	75
04/07/2024	0,35%	0,40	115,25	114,85	112,90	116,01	47K	24
03/07/2024	-1,04%	-1,21	114,85	115,08	113,88	115,58	63K	31
02/07/2024	-0,03%	-0,03	116,06	116,25	116,02	116,91	153K	56
01/07/2024	-0,37%	-0,43	116,09	116,52	113,59	116,64	431K	62
28/06/2024	3,56%	4,01	116,52	114,41	114,36	116,62	110K	319
27/06/2024	-0,07%	-0,08	112,51	113,03	112,12	113,35	87K	42
26/06/2024	0,98%	1,09	112,59	111,74	111,43	113,08	123K	50
25/06/2024	0,15%	0,17	111,50	111,86	110,30	111,86	48K	24
24/06/2024	-0,22%	-0,24	111,33	111,57	110,66	112,59	157K	300
21/06/2024	-0,72%	-0,81	111,57	112,30	111,18	112,42	573K	30
20/06/2024	2,07%	2,28	112,38	109,95	109,95	112,75	358K	32
19/06/2024	-0,42%	-0,46	110,10	110,56	110,10	110,56	56K	25
18/06/2024	0,95%	1,04	110,56	109,34	109,34	110,56	43K	35
17/06/2024	1,77%	1,90	109,52	107,62	107,62	112,00	70K	36
14/06/2024	-1,64%	-1,79	107,62	109,44	106,20	109,44	614K	61
13/06/2024	-1,01%	-1,12	109,41	110,54	108,93	110,64	102K	47
12/06/2024	1,00%	1,09	110,53	110,43	110,06	113,00	977K	47
11/06/2024	-0,87%	-0,96	109,44	110,63	108,52	112,00	113K	37
10/06/2024	0,50%	0,55	110,40	109,60	109,60	111,30	91K	48
07/06/2024	1,84%	1,98	109,85	108,00	107,00	109,85	52K	57
06/06/2024	-1,05%	-1,15	107,87	109,17	107,50	109,17	116K	44
05/06/2024	0,80%	0,87	109,02	108,66	108,15	109,18	87K	47
04/06/2024	-0,29%	-0,31	108,15	108,46	107,51	108,70	52K	37
03/06/2024	-2,29%	-2,54	108,46	111,50	106,65	111,73	1M	95
31/05/2024	0,53%	0,58	111,00	110,88	109,75	111,24	163K	34
29/05/2024	-0,92%	-1,02	110,42	111,47	110,33	111,69	240K	34
28/05/2024	-0,51%	-0,57	111,44	111,99	111,12	112,25	121K	40
27/05/2024	-0,81%	-0,91	112,01	112,06	111,54	113,59	4K	9
24/05/2024	-0,19%	-0,21	112,92	113,48	111,72	113,73	219K	68
23/05/2024	-0,97%	-1,11	113,13	113,73	113,13	114,56	129K	19
22/05/2024	-0,49%	-0,56	114,24	115,69	113,56	115,69	63K	89
21/05/2024	-0,30%	-0,35	114,80	115,39	114,47	115,39	32K	39
20/05/2024	1,63%	1,85	115,15	110,11	110,11	116,07	323K	53
17/05/2024	0,48%	0,54	113,30	111,36	111,36	113,44	21K	45
16/05/2024	-2,28%	-2,63	112,76	115,29	112,25	115,30	430K	88
15/05/2024	0,42%	0,48	115,39	117,69	115,17	117,69	134K	28
14/05/2024	0,35%	0,40	114,91	114,70	114,62	115,42	97K	31
13/05/2024	-0,01%	-0,01	114,51	114,52	113,70	115,25	130K	40
10/05/2024	0,98%	1,11	114,52	113,18	113,18	114,70	34K	33
09/05/2024	3,51%	3,85	113,41	112,00	111,65	113,62	229K	47
08/05/2024	0,01%	0,01	109,56	109,35	107,91	110,11	213K	50
07/05/2024	1,16%	1,26	109,55	106,12	106,12	110,31	125K	51
06/05/2024	2,01%	2,13	108,29	107,47	107,47	108,77	145K	59
03/05/2024	-1,21%	-1,30	106,16	107,68	106,15	107,91	329K	55
02/05/2024	-1,01%	-1,10	107,46	107,99	105,17	107,99	2M	1.306
30/04/2024	-3,23%	-3,62	108,56	109,93	108,25	112,18	123K	121
29/04/2024	2,19%	2,40	112,18	110,33	109,90	112,18	433K	387
26/04/2024	0,20%	0,22	109,78	109,00	108,12	110,50	229K	153
25/04/2024	-6,49%	-7,60	109,56	110,10	107,80	110,68	434K	268
24/04/2024	0,45%	0,52	117,16	117,27	115,81	118,32	52K	105
23/04/2024	0,62%	0,72	116,64	116,00	116,00	117,60	281K	83
22/04/2024	1,42%	1,62	115,92	114,54	114,54	116,89	78K	171
19/04/2024	-2,10%	-2,45	114,30	116,90	114,30	118,00	172K	86
18/04/2024	-0,55%	-0,64	116,75	117,99	116,75	119,67	30K	144
17/04/2024	-1,09%	-1,29	117,39	118,68	116,30	118,81	123K	208
16/04/2024	0,71%	0,84	118,68	118,92	117,73	119,16	93K	148
15/04/2024	1,19%	1,39	117,84	116,70	116,70	121,07	1M	827
12/04/2024	-1,68%	-1,99	116,45	119,28	116,40	119,28	32K	117
11/04/2024	0,49%	0,58	118,44	117,86	116,66	118,85	165K	261
10/04/2024	1,35%	1,57	117,86	120,06	115,71	120,06	92K	125
09/04/2024	-1,19%	-1,40	116,29	117,69	114,84	118,07	498K	304
08/04/2024	-2,22%	-2,67	117,69	119,76	117,60	120,60	225K	186
05/04/2024	2,87%	3,36	120,36	117,24	116,69	120,79	302K	199
04/04/2024	-2,50%	-3,00	117,00	119,99	116,64	119,99	157K	119
03/04/2024	4,09%	4,72	120,00	117,17	115,83	120,00	154K	132
02/04/2024	0,37%	0,42	115,28	114,86	114,07	115,28	103K	30
01/04/2024	-0,12%	-0,14	114,86	115,01	114,64	115,94	331K	1.107
28/03/2024	1,80%	2,03	115,00	113,63	113,41	115,00	122K	103
27/03/2024	1,08%	1,21	112,97	111,80	111,75	112,97	244K	100
26/03/2024	0,98%	1,09	111,76	110,77	110,77	112,09	100K	109
25/03/2024	-1,64%	-1,85	110,67	111,12	110,67	117,17	69K	92
22/03/2024	-0,88%	-1,00	112,52	113,75	112,42	114,01	54K	83
21/03/2024	2,27%	2,52	113,52	108,78	108,78	113,52	182K	358
20/03/2024	-0,09%	-0,10	111,00	108,87	108,87	111,18	160K	63
19/03/2024	0,90%	0,99	111,10	110,11	109,81	111,31	1M	402
18/03/2024	1,89%	2,04	110,11	108,08	108,08	110,88	428K	124
15/03/2024	1,70%	1,81	108,07	106,01	106,01	108,14	34K	102
14/03/2024	0,38%	0,40	106,26	106,83	105,71	107,24	94K	100
13/03/2024	0,72%	0,76	105,86	105,62	105,36	106,89	126K	100
12/03/2024	0,68%	0,71	105,10	104,39	104,00	105,47	127K	67
11/03/2024	-1,43%	-1,51	104,39	103,08	103,07	105,85	147K	114
08/03/2024	0,95%	1,00	105,90	105,50	105,50	107,00	214K	69
07/03/2024	0,97%	1,01	104,90	104,99	104,20	105,70	64K	93
06/03/2024	0,92%	0,95	103,89	105,67	103,20	105,67	45K	117
05/03/2024	-1,96%	-2,06	102,94	105,20	102,70	105,20	62K	117
04/03/2024	0,57%	0,60	105,00	104,78	103,70	105,20	4M	201
01/03/2024	0,58%	0,60	104,40	104,01	103,12	104,40	227K	498
29/02/2024	1,79%	1,83	103,80	102,56	102,56	103,80	166K	123
28/02/2024	1,16%	1,17	101,97	101,25	100,79	102,90	210K	58
27/02/2024	-0,53%	-0,54	100,80	101,55	99,93	101,70	536K	107
26/02/2024	-0,16%	-0,16	101,34	101,20	100,07	102,00	37K	100
23/02/2024	1,50%	1,50	101,50	97,67	97,67	101,50	149K	152
22/02/2024	2,39%	2,33	100,00	97,68	97,68	100,00	100K	188
21/02/2024	1,11%	1,07	97,67	96,70	96,70	98,20	20K	79
20/02/2024	-4,03%	-4,06	96,60	99,60	96,40	99,60	438K	153
19/02/2024	0,59%	0,59	100,66	102,26	99,05	102,26	248K	31
16/02/2024	-0,04%	-0,04	100,07	99,97	99,97	102,20	184K	150
15/02/2024	1,33%	1,31	100,11	99,99	98,08	100,27	28K	65
14/02/2024	1,20%	1,17	98,80	98,20	97,61	98,80	100K	54
09/02/2024	-3,08%	-3,10	97,63	100,40	97,63	100,40	290K	155
08/02/2024	-0,07%	-0,07	100,73	101,40	100,40	101,70	184K	219
07/02/2024	0,80%	0,80	100,80	100,00	100,00	101,40	39K	81
06/02/2024	-0,25%	-0,25	100,00	100,25	99,31	101,80	79K	214
05/02/2024	2,19%	2,15	100,25	101,99	99,07	104,83	86K	95
02/02/2024	4,37%	4,11	98,10	93,80	93,80	98,19	534K	37
01/02/2024	0,71%	0,66	93,99	93,33	92,90	94,22	71K	459
31/01/2024	-0,99%	-0,93	93,33	95,00	92,92	95,00	310K	75
30/01/2024	1,60%	1,48	94,26	93,16	93,08	94,61	397K	139
29/01/2024	1,08%	0,99	92,78	91,79	91,58	93,75	46K	78
26/01/2024	-0,01%	-0,01	91,79	91,92	91,79	93,01	182K	102
25/01/2024	2,78%	2,48	91,80	89,87	89,83	92,66	31K	44
24/01/2024	-0,43%	-0,39	89,32	89,69	88,94	90,08	107K	53
23/01/2024	-0,10%	-0,09	89,71	89,80	89,38	91,16	37K	66
22/01/2024	1,71%	1,51	89,80	88,29	88,18	90,08	55K	66
19/01/2024	1,76%	1,53	88,29	86,40	85,86	88,38	575K	153
18/01/2024	0,77%	0,66	86,76	88,99	85,50	88,99	108K	30
17/01/2024	-2,47%	-2,18	86,10	87,51	85,56	87,69	131K	153
16/01/2024	-	-	88,28	88,00	87,96	89,32	230K	342

Date,Open,High,Low,Close,Volume
26-Jul-24,122.60,124.66,122.60,124.04,138198
25-Jul-24,119.35,122.08,118.21,121.73,95297
24-Jul-24,121.20,121.25,118.74,119.62,451255
23-Jul-24,121.50,121.50,119.39,120.39,1046605
22-Jul-24,128.69,128.69,118.68,120.96,420786
19-Jul-24,125.63,129.00,120.54,129.00,61348
18-Jul-24,122.88,127.12,122.88,125.37,378366
17-Jul-24,122.65,123.56,121.87,122.99,136037
16-Jul-24,118.40,122.81,117.14,122.65,1184821
15-Jul-24,115.00,118.43,115.00,118.07,766961
12-Jul-24,112.96,115.26,112.96,114.71,149583
11-Jul-24,112.21,113.39,111.95,112.96,209152
10-Jul-24,110.22,110.55,108.65,110.34,53232
09-Jul-24,112.00,112.00,110.00,110.00,73326
08-Jul-24,113.74,114.03,111.71,112.36,564113
05-Jul-24,115.49,115.49,112.21,112.31,98043
04-Jul-24,114.85,116.01,112.90,115.25,46794
03-Jul-24,115.08,115.58,113.88,114.85,62588
02-Jul-24,116.25,116.91,116.02,116.06,152679
01-Jul-24,116.52,116.64,113.59,116.09,430543
28-Jun-24,114.41,116.62,114.36,116.52,109629
27-Jun-24,113.03,113.35,112.12,112.51,87117
26-Jun-24,111.74,113.08,111.43,112.59,123112
25-Jun-24,111.86,111.86,110.30,111.50,48418
24-Jun-24,111.57,112.59,110.66,111.33,157181
21-Jun-24,112.30,112.42,111.18,111.57,573288
20-Jun-24,109.95,112.75,109.95,112.38,357517
19-Jun-24,110.56,110.56,110.10,110.10,56124
18-Jun-24,109.34,110.56,109.34,110.56,42752
17-Jun-24,107.62,112.00,107.62,109.52,69630
14-Jun-24,109.44,109.44,106.20,107.62,613538
13-Jun-24,110.54,110.64,108.93,109.41,102405
12-Jun-24,110.43,113.00,110.06,110.53,977013
11-Jun-24,110.63,112.00,108.52,109.44,112585
10-Jun-24,109.60,111.30,109.60,110.40,91450
07-Jun-24,108.00,109.85,107.00,109.85,52049
06-Jun-24,109.17,109.17,107.50,107.87,115679
05-Jun-24,108.66,109.18,108.15,109.02,87404
04-Jun-24,108.46,108.70,107.51,108.15,52035
03-Jun-24,111.50,111.73,106.65,108.46,1312121
31-May-24,110.88,111.24,109.75,111.00,163297
29-May-24,111.47,111.69,110.33,110.42,240006
28-May-24,111.99,112.25,111.12,111.44,120551
27-May-24,112.06,113.59,111.54,112.01,3833
24-May-24,113.48,113.73,111.72,112.92,219342
23-May-24,113.73,114.56,113.13,113.13,128707
22-May-24,115.69,115.69,113.56,114.24,63367
21-May-24,115.39,115.39,114.47,114.80,32243
20-May-24,110.11,116.07,110.11,115.15,322647
17-May-24,111.36,113.44,111.36,113.30,21268
16-May-24,115.29,115.30,112.25,112.76,430147
15-May-24,117.69,117.69,115.17,115.39,133978
14-May-24,114.70,115.42,114.62,114.91,97081
13-May-24,114.52,115.25,113.70,114.51,129776
10-May-24,113.18,114.70,113.18,114.52,34035
09-May-24,112.00,113.62,111.65,113.41,228657
08-May-24,109.35,110.11,107.91,109.56,212525
07-May-24,106.12,110.31,106.12,109.55,124972
06-May-24,107.47,108.77,107.47,108.29,145017
03-May-24,107.68,107.91,106.15,106.16,329262
02-May-24,107.99,107.99,105.17,107.46,1697099
30-Apr-24,109.93,112.18,108.25,108.56,122738
29-Apr-24,110.33,112.18,109.90,112.18,432742
26-Apr-24,109.00,110.50,108.12,109.78,229248
25-Apr-24,110.10,110.68,107.80,109.56,433749
24-Apr-24,117.27,118.32,115.81,117.16,51948
23-Apr-24,116.00,117.60,116.00,116.64,280803
22-Apr-24,114.54,116.89,114.54,115.92,77702
19-Apr-24,116.90,118.00,114.30,114.30,172364
18-Apr-24,117.99,119.67,116.75,116.75,29862
17-Apr-24,118.68,118.81,116.30,117.39,123042
16-Apr-24,118.92,119.16,117.73,118.68,93305
15-Apr-24,116.70,121.07,116.70,117.84,1069152
12-Apr-24,119.28,119.28,116.40,116.45,31585
11-Apr-24,117.86,118.85,116.66,118.44,164786
10-Apr-24,120.06,120.06,115.71,117.86,91992
09-Apr-24,117.69,118.07,114.84,116.29,497868
08-Apr-24,119.76,120.60,117.60,117.69,224989
05-Apr-24,117.24,120.79,116.69,120.36,301886
04-Apr-24,119.99,119.99,116.64,117.00,157415
03-Apr-24,117.17,120.00,115.83,120.00,154151
02-Apr-24,114.86,115.28,114.07,115.28,102651
01-Apr-24,115.01,115.94,114.64,114.86,330980
28-Mar-24,113.63,115.00,113.41,115.00,122305
27-Mar-24,111.80,112.97,111.75,112.97,243769
26-Mar-24,110.77,112.09,110.77,111.76,100201
25-Mar-24,111.12,117.17,110.67,110.67,68694
22-Mar-24,113.75,114.01,112.42,112.52,53558
21-Mar-24,108.78,113.52,108.78,113.52,182056
20-Mar-24,108.87,111.18,108.87,111.00,159678
19-Mar-24,110.11,111.31,109.81,111.10,1386221
18-Mar-24,108.08,110.88,108.08,110.11,428459
15-Mar-24,106.01,108.14,106.01,108.07,34216
14-Mar-24,106.83,107.24,105.71,106.26,93760
13-Mar-24,105.62,106.89,105.36,105.86,125747
12-Mar-24,104.39,105.47,104.00,105.10,126935
11-Mar-24,103.08,105.85,103.07,104.39,147284
08-Mar-24,105.50,107.00,105.50,105.90,213667
07-Mar-24,104.99,105.70,104.20,104.90,64056
06-Mar-24,105.67,105.67,103.20,103.89,44570
05-Mar-24,105.20,105.20,102.70,102.94,62475
04-Mar-24,104.78,105.20,103.70,105.00,4309879
01-Mar-24,104.01,104.40,103.12,104.40,226980
29-Feb-24,102.56,103.80,102.56,103.80,165716
28-Feb-24,101.25,102.90,100.79,101.97,209606
27-Feb-24,101.55,101.70,99.93,100.80,535782
26-Feb-24,101.20,102.00,100.07,101.34,37024
23-Feb-24,97.67,101.50,97.67,101.50,149448
22-Feb-24,97.68,100.00,97.68,100.00,100080
21-Feb-24,96.70,98.20,96.70,97.67,20481
20-Feb-24,99.60,99.60,96.40,96.60,438072
19-Feb-24,102.26,102.26,99.05,100.66,248165
16-Feb-24,99.97,102.20,99.97,100.07,184414
15-Feb-24,99.99,100.27,98.08,100.11,28193
14-Feb-24,98.20,98.80,97.61,98.80,99998
09-Feb-24,100.40,100.40,97.63,97.63,290230
08-Feb-24,101.40,101.70,100.40,100.73,184325
07-Feb-24,100.00,101.40,100.00,100.80,38993
06-Feb-24,100.25,101.80,99.31,100.00,79051
05-Feb-24,101.99,104.83,99.07,100.25,86304
02-Feb-24,93.80,98.19,93.80,98.10,533775
01-Feb-24,93.33,94.22,92.90,93.99,70854
31-Jan-24,95.00,95.00,92.92,93.33,309646
30-Jan-24,93.16,94.61,93.08,94.26,396702
29-Jan-24,91.79,93.75,91.58,92.78,45597
26-Jan-24,91.92,93.01,91.79,91.79,182067
25-Jan-24,89.87,92.66,89.83,91.80,30633
24-Jan-24,89.69,90.08,88.94,89.32,107312
23-Jan-24,89.80,91.16,89.38,89.71,36818
22-Jan-24,88.29,90.08,88.18,89.80,54823
19-Jan-24,86.40,88.38,85.86,88.29,575015
18-Jan-24,88.99,88.99,85.50,86.76,107678
17-Jan-24,87.51,87.69,85.56,86.10,130883
16-Jan-24,88.00,89.32,87.96,88.28,229565

*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