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
22/07/2021	-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	-1,03%	-0,85	82,00	82,50	80,90	83,55	900K	74
12/04/2021	1,33%	1,09	82,85	79,80	79,80	82,85	541K	96
09/04/2021	1,95%	1,56	81,76	81,01	80,38	81,76	674K	32
08/04/2021	-1,29%	-1,05	80,20	81,00	79,50	81,00	516K	56
07/04/2021	0,62%	0,50	81,25	80,75	80,00	81,50	849K	66
06/04/2021	-2,55%	-2,11	80,75	82,87	80,75	83,24	310K	63
05/04/2021	-0,14%	-0,12	82,86	83,50	82,39	84,09	778K	120
01/04/2021	1,50%	1,23	82,98	82,74	81,10	83,60	493K	444
31/03/2021	-2,61%	-2,19	81,75	84,94	81,10	84,94	324K	41
30/03/2021	0,95%	0,79	83,94	83,99	80,93	84,45	339K	59
29/03/2021	1,71%	1,40	83,15	83,90	82,05	83,90	213K	48
26/03/2021	2,75%	2,19	81,75	84,00	80,07	84,00	230K	44
25/03/2021	2,00%	1,56	79,56	80,00	76,73	80,00	688K	54
24/03/2021	3,31%	2,50	78,00	77,35	77,35	78,50	2M	1.276
23/03/2021	-3,21%	-2,50	75,50	78,00	74,67	78,00	2M	78
22/03/2021	0,19%	0,15	78,00	77,88	77,45	78,25	139K	34
19/03/2021	-3,24%	-2,61	77,85	80,40	77,18	80,40	449K	54
18/03/2021	-1,34%	-1,09	80,46	84,00	79,93	84,00	3M	379
17/03/2021	3,23%	2,55	81,55	80,50	80,41	82,19	724K	65
16/03/2021	-2,47%	-2,00	79,00	81,00	78,40	81,07	293K	66
15/03/2021	2,40%	1,90	81,00	80,00	79,65	81,15	393K	36
12/03/2021	3,87%	2,95	79,10	76,15	76,15	79,15	383K	29
11/03/2021	-2,81%	-2,20	76,15	78,31	76,00	78,41	312K	157
10/03/2021	-0,31%	-0,24	78,35	79,31	78,00	79,31	740K	32
09/03/2021	-3,15%	-2,56	78,59	81,20	78,50	81,55	478K	66
08/03/2021	4,04%	3,15	81,15	78,68	78,25	81,45	407K	52
05/03/2021	3,17%	2,40	78,00	75,37	75,34	78,00	275K	39
04/03/2021	-0,26%	-0,20	75,60	76,02	73,90	76,02	438K	40
03/03/2021	-1,17%	-0,90	75,80	78,11	75,60	78,15	452K	43
02/03/2021	-1,41%	-1,10	76,70	77,80	76,30	78,05	485K	231
01/03/2021	2,44%	1,85	77,80	75,95	75,95	77,80	351K	46
26/02/2021	-0,39%	-0,30	75,95	76,25	75,65	76,85	96K	35
25/02/2021	0,73%	0,55	76,25	75,69	75,69	76,85	308K	39
24/02/2021	1,07%	0,80	75,70	74,90	74,61	76,60	476K	42
23/02/2021	0,33%	0,25	74,90	74,64	73,20	75,35	410K	47
22/02/2021	5,29%	3,75	74,65	66,42	66,42	74,75	657K	54
19/02/2021	3,76%	2,57	70,90	68,33	68,33	71,25	500K	44
18/02/2021	-0,25%	-0,17	68,33	68,73	67,75	68,89	156K	16
17/02/2021	3,16%	2,10	68,50	67,70	67,50	68,55	344K	31
12/02/2021	-0,08%	-0,05	66,40	66,85	66,40	66,90	136K	22
11/02/2021	0,00%	0,00	66,45	66,45	65,42	67,00	315K	24
10/02/2021	0,08%	0,05	66,45	67,73	66,45	67,73	73K	40
09/02/2021	-93,68%	-983,80	66,40	66,84	66,40	67,30	51K	42
08/02/2021	1,71%	17,70	1.050,20	1.039,50	1.039,50	1.051,97	109K	4
05/02/2021	-1,27%	-13,30	1.032,50	1.048,00	1.024,45	1.048,00	43K	25
04/02/2021	2,15%	22,01	1.045,80	1.021,62	1.021,62	1.047,30	124K	9
03/02/2021	-0,23%	-2,34	1.023,79	1.026,13	1.023,79	1.031,20	104K	3
02/02/2021	1,53%	15,46	1.026,13	1.010,50	1.010,50	1.026,13	112K	4
01/02/2021	1,02%	10,17	1.010,67	1.005,50	1.000,50	1.010,67	204K	3
29/01/2021	-0,88%	-8,90	1.000,50	1.000,50	1.000,50	1.000,50	2K	2
28/01/2021	2,96%	29,00	1.009,40	995,45	994,28	1.017,52	217K	8
27/01/2021	-2,13%	-21,37	980,40	1.003,04	977,30	1.003,04	318K	9
26/01/2021	-4,78%	-50,34	1.001,77	1.022,20	999,60	1.022,21	228K	14
22/01/2021	1,53%	15,81	1.052,11	1.059,90	1.052,10	1.059,90	4K	3
21/01/2021	1,01%	10,33	1.036,30	1.026,50	1.026,50	1.038,20	5K	5
20/01/2021	-2,09%	-21,90	1.025,97	1.030,50	1.010,00	1.030,50	224K	8
19/01/2021	0,56%	5,87	1.047,87	1.036,90	1.036,90	1.047,87	110K	2
15/01/2021	1,17%	12,00	1.042,00	1.043,30	1.030,01	1.047,20	221K	9
14/01/2021	-2,21%	-23,30	1.030,00	1.049,96	1.029,29	1.049,96	12K	4
13/01/2021	-0,15%	-1,60	1.053,30	1.062,00	1.052,86	1.062,00	5K	4
12/01/2021	-1,10%	-11,70	1.054,90	1.070,60	1.054,90	1.070,80	157K	7
11/01/2021	3,13%	32,40	1.066,60	1.073,30	1.066,60	1.078,00	122K	5
08/01/2021	-0,44%	-4,57	1.034,20	1.038,77	1.034,20	1.048,10	16K	6
07/01/2021	0,95%	9,77	1.038,77	1.050,39	1.038,77	1.060,20	330K	11
06/01/2021	-	-	1.029,00	1.008,00	1.008,00	1.047,69	376K	9

Date,Open,High,Low,Close,Volume
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
12-Apr-21,79.80,82.85,79.80,82.85,541421
09-Apr-21,81.01,81.76,80.38,81.76,673572
08-Apr-21,81.00,81.00,79.50,80.20,516456
07-Apr-21,80.75,81.50,80.00,81.25,849093
06-Apr-21,82.87,83.24,80.75,80.75,309550
05-Apr-21,83.50,84.09,82.39,82.86,778289
01-Apr-21,82.74,83.60,81.10,82.98,493199
31-Mar-21,84.94,84.94,81.10,81.75,323893
30-Mar-21,83.99,84.45,80.93,83.94,338617
29-Mar-21,83.90,83.90,82.05,83.15,213227
26-Mar-21,84.00,84.00,80.07,81.75,230022
25-Mar-21,80.00,80.00,76.73,79.56,687550
24-Mar-21,77.35,78.50,77.35,78.00,1560593
23-Mar-21,78.00,78.00,74.67,75.50,1983767
22-Mar-21,77.88,78.25,77.45,78.00,139032
19-Mar-21,80.40,80.40,77.18,77.85,449359
18-Mar-21,84.00,84.00,79.93,80.46,2674140
17-Mar-21,80.50,82.19,80.41,81.55,724109
16-Mar-21,81.00,81.07,78.40,79.00,292816
15-Mar-21,80.00,81.15,79.65,81.00,392757
12-Mar-21,76.15,79.15,76.15,79.10,382734
11-Mar-21,78.31,78.41,76.00,76.15,311874
10-Mar-21,79.31,79.31,78.00,78.35,740381
09-Mar-21,81.20,81.55,78.50,78.59,477825
08-Mar-21,78.68,81.45,78.25,81.15,407038
05-Mar-21,75.37,78.00,75.34,78.00,274748
04-Mar-21,76.02,76.02,73.90,75.60,437938
03-Mar-21,78.11,78.15,75.60,75.80,452081
02-Mar-21,77.80,78.05,76.30,76.70,484854
01-Mar-21,75.95,77.80,75.95,77.80,350804
26-Feb-21,76.25,76.85,75.65,75.95,95921
25-Feb-21,75.69,76.85,75.69,76.25,308419
24-Feb-21,74.90,76.60,74.61,75.70,476429
23-Feb-21,74.64,75.35,73.20,74.90,409784
22-Feb-21,66.42,74.75,66.42,74.65,657324
19-Feb-21,68.33,71.25,68.33,70.90,499617
18-Feb-21,68.73,68.89,67.75,68.33,156381
17-Feb-21,67.70,68.55,67.50,68.50,343967
12-Feb-21,66.85,66.90,66.40,66.40,135574
11-Feb-21,66.45,67.00,65.42,66.45,315045
10-Feb-21,67.73,67.73,66.45,66.45,73387
09-Feb-21,66.84,67.30,66.40,66.40,51450
08-Feb-21,1039.50,1051.97,1039.50,1050.20,109276
05-Feb-21,1048.00,1048.00,1024.45,1032.50,42518
04-Feb-21,1021.62,1047.30,1021.62,1045.80,123512
03-Feb-21,1026.13,1031.20,1023.79,1023.79,104436
02-Feb-21,1010.50,1026.13,1010.50,1026.13,111796
01-Feb-21,1005.50,1010.67,1000.50,1010.67,204140
29-Jan-21,1000.50,1000.50,1000.50,1000.50,2001
28-Jan-21,995.45,1017.52,994.28,1009.40,217495
27-Jan-21,1003.04,1003.04,977.30,980.40,318020
26-Jan-21,1022.20,1022.21,999.60,1001.77,227515
22-Jan-21,1059.90,1059.90,1052.10,1052.11,4216
21-Jan-21,1026.50,1038.20,1026.50,1036.30,5163
20-Jan-21,1030.50,1030.50,1010.00,1025.97,223670
19-Jan-21,1036.90,1047.87,1036.90,1047.87,109971
15-Jan-21,1043.30,1047.20,1030.01,1042.00,221461
14-Jan-21,1049.96,1049.96,1029.29,1030.00,12379
13-Jan-21,1062.00,1062.00,1052.86,1053.30,5277
12-Jan-21,1070.60,1070.80,1054.90,1054.90,156664
11-Jan-21,1073.30,1078.00,1066.60,1066.60,122418
08-Jan-21,1038.77,1048.10,1034.20,1034.20,15672
07-Jan-21,1050.39,1060.20,1038.77,1038.77,329732
06-Jan-21,1008.00,1047.69,1008.00,1029.00,375748

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CATP34

cotações, gráficos e mais...