Cotação atual, histórico e gráfico do papel: CTGP34

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 CTGP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	2,42%	0,88	37,28	36,68	36,68	37,44	319K	191
28/11/2023	-0,98%	-0,36	36,40	36,76	36,23	37,00	64K	65
27/11/2023	0,11%	0,04	36,76	36,71	36,49	36,98	32K	99
24/11/2023	0,60%	0,22	36,72	36,93	36,60	37,13	40K	43
23/11/2023	-0,41%	-0,15	36,50	36,51	34,70	37,19	15K	79
22/11/2023	-0,41%	-0,15	36,65	37,19	36,62	37,20	50K	86
21/11/2023	0,41%	0,15	36,80	36,48	36,34	37,11	42K	256
20/11/2023	-0,54%	-0,20	36,65	37,16	36,64	37,16	1M	279
17/11/2023	1,85%	0,67	36,85	36,46	36,46	37,07	165K	100
16/11/2023	0,36%	0,13	36,18	36,32	35,88	36,50	86K	125
14/11/2023	3,53%	1,23	36,05	34,82	34,82	36,30	106K	111

13/11/2023	1,19%	0,41	34,82	34,75	34,41	35,13	284K	128
10/11/2023	0,94%	0,32	34,41	34,82	33,93	34,82	78K	64
09/11/2023	-0,55%	-0,19	34,09	34,73	34,02	34,73	429K	40
08/11/2023	0,47%	0,16	34,28	34,35	33,84	34,35	39K	134
07/11/2023	-0,18%	-0,06	34,12	33,83	33,75	34,25	48K	300
06/11/2023	-0,84%	-0,29	34,18	34,48	34,08	34,77	28K	28
03/11/2023	5,16%	1,69	34,47	33,70	33,70	34,68	278K	27
01/11/2023	-0,76%	-0,25	32,78	33,36	32,57	33,36	51K	507
31/10/2023	1,35%	0,44	33,03	32,87	32,79	33,21	13K	68
30/10/2023	2,20%	0,70	32,59	32,39	32,20	32,74	139K	141
27/10/2023	-2,51%	-0,82	31,89	32,70	31,84	32,70	120K	117
26/10/2023	1,65%	0,53	32,71	32,25	32,25	32,98	37K	589
25/10/2023	-0,56%	-0,18	32,18	32,33	31,98	32,36	24K	91
24/10/2023	-0,34%	-0,11	32,36	32,88	32,33	32,88	79K	111
23/10/2023	-2,64%	-0,88	32,47	33,30	32,44	33,30	257K	121
20/10/2023	-1,13%	-0,38	33,35	33,61	33,33	33,75	63K	422
19/10/2023	-0,41%	-0,14	33,73	33,99	33,73	34,13	63K	127
18/10/2023	-1,60%	-0,55	33,87	34,48	33,85	34,48	205K	144
17/10/2023	0,17%	0,06	34,42	34,37	34,05	34,79	39K	73
16/10/2023	-2,25%	-0,79	34,36	35,25	34,21	35,25	41K	50
13/10/2023	0,69%	0,24	35,15	35,63	35,11	36,43	287K	136
11/10/2023	0,00%	0,00	34,91	34,91	34,91	35,38	81K	112
10/10/2023	0,66%	0,23	34,91	34,65	34,65	35,33	178K	542
09/10/2023	-0,80%	-0,28	34,68	34,96	34,43	35,03	61K	55
06/10/2023	2,10%	0,72	34,96	34,11	34,05	35,19	37K	74
05/10/2023	0,56%	0,19	34,24	33,99	33,78	34,36	43K	95
04/10/2023	-0,06%	-0,02	34,05	34,20	33,65	34,20	82K	114
03/10/2023	-0,12%	-0,04	34,07	34,71	34,00	34,71	35K	32
02/10/2023	-0,87%	-0,30	34,11	34,44	34,00	34,53	77K	971
29/09/2023	-0,35%	-0,12	34,41	34,70	34,17	34,89	27K	94
28/09/2023	1,86%	0,63	34,53	34,15	34,15	34,70	67K	43
27/09/2023	1,41%	0,47	33,90	33,51	33,47	34,18	320K	601
26/09/2023	-1,27%	-0,43	33,43	33,86	33,30	33,91	23K	61
25/09/2023	0,62%	0,21	33,86	34,33	33,55	34,33	268K	267
22/09/2023	-2,04%	-0,70	33,65	34,23	33,64	34,44	42K	363
21/09/2023	-0,12%	-0,04	34,35	34,41	34,30	34,75	17K	85
20/09/2023	-0,69%	-0,24	34,39	34,56	34,36	34,80	36K	448
19/09/2023	0,38%	0,13	34,63	34,56	34,41	34,66	34K	109
18/09/2023	-0,55%	-0,19	34,50	34,70	34,34	34,70	34K	127
15/09/2023	-0,83%	-0,29	34,69	35,08	34,59	35,08	927K	126
14/09/2023	0,84%	0,29	34,98	34,81	34,80	35,34	102K	246
13/09/2023	1,26%	0,43	34,69	34,50	34,21	35,00	134K	98
12/09/2023	3,19%	1,06	34,26	33,59	33,57	34,60	85K	823
11/09/2023	-1,04%	-0,35	33,20	33,75	33,20	33,91	113K	153
08/09/2023	-2,24%	-0,77	33,55	34,32	33,50	34,32	30K	171
06/09/2023	0,12%	0,04	34,32	34,28	33,92	34,41	98K	150
05/09/2023	0,47%	0,16	34,28	34,30	34,09	34,70	171K	657
04/09/2023	0,15%	0,05	34,12	34,07	33,51	34,50	30K	66
01/09/2023	0,24%	0,08	34,07	33,99	33,57	34,59	5M	1.762
31/08/2023	1,16%	0,39	33,99	33,60	33,60	34,20	36K	81
30/08/2023	-0,06%	-0,02	33,60	33,78	33,60	33,88	25K	158
29/08/2023	0,39%	0,13	33,62	33,49	33,49	33,90	31K	51
28/08/2023	0,27%	0,09	33,49	33,40	33,40	34,09	39K	170
25/08/2023	0,39%	0,13	33,40	33,53	33,23	33,80	186K	217
24/08/2023	0,30%	0,10	33,27	33,50	33,13	33,70	550K	57
23/08/2023	-1,57%	-0,53	33,17	33,67	33,10	33,80	149K	479
22/08/2023	-3,71%	-1,30	33,70	35,14	33,70	35,14	343K	299
21/08/2023	0,20%	0,07	35,00	35,00	34,61	35,65	63K	202
18/08/2023	-0,46%	-0,16	34,93	35,09	34,88	35,36	721K	269
17/08/2023	-0,59%	-0,21	35,09	35,54	34,99	35,72	104K	506
16/08/2023	-1,51%	-0,54	35,30	35,90	35,30	36,00	83K	189
15/08/2023	-2,02%	-0,74	35,84	36,05	35,84	36,17	142K	148
14/08/2023	0,22%	0,08	36,58	37,22	36,31	37,22	110K	128
11/08/2023	1,39%	0,50	36,50	36,00	35,92	36,50	47K	268
10/08/2023	-0,85%	-0,31	36,00	36,37	35,89	36,37	702K	110
09/08/2023	-1,01%	-0,37	36,31	36,90	36,29	36,90	104K	478
08/08/2023	-1,71%	-0,64	36,68	37,32	36,19	37,32	4M	196
07/08/2023	1,00%	0,37	37,32	36,95	36,95	37,70	77K	725
04/08/2023	-1,70%	-0,64	36,95	38,29	36,88	38,29	77K	282
03/08/2023	1,51%	0,56	37,59	37,47	37,12	37,80	77K	88
02/08/2023	-1,20%	-0,45	37,03	37,25	36,96	37,28	64K	71
01/08/2023	0,46%	0,17	37,48	37,70	37,00	37,76	2M	2.206
31/07/2023	0,05%	0,02	37,31	37,75	37,31	37,97	1M	130
28/07/2023	-1,38%	-0,52	37,29	38,10	37,18	38,10	3M	112
27/07/2023	1,53%	0,57	37,81	37,80	37,28	38,60	4M	1.051
26/07/2023	0,08%	0,03	37,24	37,20	37,10	37,58	2M	138
25/07/2023	-0,72%	-0,27	37,21	37,80	37,21	37,80	410K	1.163
24/07/2023	0,08%	0,03	37,48	36,91	36,91	37,67	468K	424
21/07/2023	-1,08%	-0,41	37,45	37,86	37,25	38,04	52K	121
20/07/2023	-0,21%	-0,08	37,86	37,68	37,66	38,14	190K	77
19/07/2023	0,72%	0,27	37,94	37,52	37,40	38,18	406K	173
18/07/2023	1,89%	0,70	37,67	37,40	37,40	38,13	255K	134
17/07/2023	1,15%	0,42	36,97	36,89	36,63	37,45	410K	307
14/07/2023	-3,74%	-1,42	36,55	38,05	36,55	38,72	651K	479
13/07/2023	0,18%	0,07	37,97	37,90	37,72	38,33	151K	326
12/07/2023	0,58%	0,22	37,90	37,51	37,51	38,53	54K	289
11/07/2023	1,54%	0,57	37,68	37,52	37,30	37,80	104K	111
10/07/2023	0,22%	0,08	37,11	37,03	37,03	37,69	58K	169
07/07/2023	-0,40%	-0,15	37,03	36,73	36,73	37,52	158K	122
06/07/2023	-1,38%	-0,52	37,18	37,96	36,86	37,96	73K	501
05/07/2023	0,43%	0,16	37,70	37,54	37,54	38,08	100K	466
04/07/2023	0,51%	0,19	37,54	36,96	36,96	37,70	37K	25
03/07/2023	1,63%	0,60	37,35	36,75	35,29	37,71	111K	809
30/06/2023	-2,10%	-0,79	36,75	37,77	36,75	37,94	464K	439
29/06/2023	0,64%	0,24	37,54	37,98	37,44	37,98	759K	301
28/06/2023	0,65%	0,24	37,30	37,45	37,12	37,60	18K	83
27/06/2023	0,93%	0,34	37,06	36,85	36,56	37,33	61K	314
26/06/2023	0,22%	0,08	36,72	36,64	36,57	37,10	453K	63
23/06/2023	-1,03%	-0,38	36,64	36,76	36,56	37,38	89K	243
22/06/2023	-1,83%	-0,69	37,02	38,47	36,95	38,47	102K	127
21/06/2023	-0,79%	-0,30	37,71	38,21	37,67	38,21	20K	102
20/06/2023	-0,18%	-0,07	38,01	38,20	37,60	38,20	146K	122
19/06/2023	-1,45%	-0,56	38,08	38,64	38,08	38,88	37K	27
16/06/2023	-0,36%	-0,14	38,64	39,15	38,64	39,54	156K	334
15/06/2023	0,60%	0,23	38,78	38,55	38,24	38,82	30K	175
14/06/2023	-2,08%	-0,82	38,55	39,46	38,55	39,66	284K	124
13/06/2023	0,56%	0,22	39,37	39,15	39,15	40,09	122K	209
12/06/2023	0,15%	0,06	39,15	39,01	38,95	39,47	15K	170
09/06/2023	-0,58%	-0,23	39,09	39,44	39,00	39,65	121K	112
07/06/2023	2,37%	0,91	39,32	38,73	38,65	39,49	31K	91
06/06/2023	1,35%	0,51	38,41	38,22	38,22	38,99	103K	265
05/06/2023	-0,60%	-0,23	37,90	38,10	37,70	38,25	44K	169
02/06/2023	2,06%	0,77	38,13	37,45	37,45	38,63	173K	69
01/06/2023	-0,21%	-0,08	37,36	37,44	37,33	37,94	167K	708
31/05/2023	-0,13%	-0,05	37,44	37,55	37,24	37,55	39K	25
30/05/2023	1,60%	0,59	37,49	37,59	37,24	37,65	50K	66
29/05/2023	-0,14%	-0,05	36,90	37,45	36,90	37,53	22K	21
26/05/2023	-0,24%	-0,09	36,95	37,25	36,88	37,25	293K	111
25/05/2023	1,20%	0,44	37,04	36,79	36,65	37,28	51K	21
24/05/2023	-3,71%	-1,41	36,60	37,35	36,56	37,35	126K	285
23/05/2023	0,48%	0,18	38,01	37,78	37,78	38,65	48K	33
22/05/2023	-0,55%	-0,21	37,83	38,24	37,68	38,27	79K	154
19/05/2023	-	-	38,04	38,79	37,97	38,87	89K	74

Date,Open,High,Low,Close,Volume
29-Nov-23,36.68,37.44,36.68,37.28,319345
28-Nov-23,36.76,37.00,36.23,36.40,64190
27-Nov-23,36.71,36.98,36.49,36.76,32471
24-Nov-23,36.93,37.13,36.60,36.72,39731
23-Nov-23,36.51,37.19,34.70,36.50,15346
22-Nov-23,37.19,37.20,36.62,36.65,49936
21-Nov-23,36.48,37.11,36.34,36.80,42134
20-Nov-23,37.16,37.16,36.64,36.65,1181060
17-Nov-23,36.46,37.07,36.46,36.85,164516
16-Nov-23,36.32,36.50,35.88,36.18,86001
14-Nov-23,34.82,36.30,34.82,36.05,106117
13-Nov-23,34.75,35.13,34.41,34.82,284069
10-Nov-23,34.82,34.82,33.93,34.41,77732
09-Nov-23,34.73,34.73,34.02,34.09,428852
08-Nov-23,34.35,34.35,33.84,34.28,39481
07-Nov-23,33.83,34.25,33.75,34.12,48094
06-Nov-23,34.48,34.77,34.08,34.18,27624
03-Nov-23,33.70,34.68,33.70,34.47,278074
01-Nov-23,33.36,33.36,32.57,32.78,50607
31-Oct-23,32.87,33.21,32.79,33.03,13329
30-Oct-23,32.39,32.74,32.20,32.59,138652
27-Oct-23,32.70,32.70,31.84,31.89,120441
26-Oct-23,32.25,32.98,32.25,32.71,36651
25-Oct-23,32.33,32.36,31.98,32.18,24140
24-Oct-23,32.88,32.88,32.33,32.36,78769
23-Oct-23,33.30,33.30,32.44,32.47,257195
20-Oct-23,33.61,33.75,33.33,33.35,63300
19-Oct-23,33.99,34.13,33.73,33.73,63314
18-Oct-23,34.48,34.48,33.85,33.87,205067
17-Oct-23,34.37,34.79,34.05,34.42,39413
16-Oct-23,35.25,35.25,34.21,34.36,41383
13-Oct-23,35.63,36.43,35.11,35.15,286708
11-Oct-23,34.91,35.38,34.91,34.91,81047
10-Oct-23,34.65,35.33,34.65,34.91,178017
09-Oct-23,34.96,35.03,34.43,34.68,61404
06-Oct-23,34.11,35.19,34.05,34.96,37240
05-Oct-23,33.99,34.36,33.78,34.24,43425
04-Oct-23,34.20,34.20,33.65,34.05,82351
03-Oct-23,34.71,34.71,34.00,34.07,35191
02-Oct-23,34.44,34.53,34.00,34.11,76767
29-Sep-23,34.70,34.89,34.17,34.41,26879
28-Sep-23,34.15,34.70,34.15,34.53,67060
27-Sep-23,33.51,34.18,33.47,33.90,319517
26-Sep-23,33.86,33.91,33.30,33.43,23004
25-Sep-23,34.33,34.33,33.55,33.86,267666
22-Sep-23,34.23,34.44,33.64,33.65,41985
21-Sep-23,34.41,34.75,34.30,34.35,16892
20-Sep-23,34.56,34.80,34.36,34.39,35720
19-Sep-23,34.56,34.66,34.41,34.63,34242
18-Sep-23,34.70,34.70,34.34,34.50,33735
15-Sep-23,35.08,35.08,34.59,34.69,926602
14-Sep-23,34.81,35.34,34.80,34.98,102025
13-Sep-23,34.50,35.00,34.21,34.69,133987
12-Sep-23,33.59,34.60,33.57,34.26,85186
11-Sep-23,33.75,33.91,33.20,33.20,112701
08-Sep-23,34.32,34.32,33.50,33.55,29991
06-Sep-23,34.28,34.41,33.92,34.32,98476
05-Sep-23,34.30,34.70,34.09,34.28,171230
04-Sep-23,34.07,34.50,33.51,34.12,30125
01-Sep-23,33.99,34.59,33.57,34.07,4826707
31-Aug-23,33.60,34.20,33.60,33.99,36464
30-Aug-23,33.78,33.88,33.60,33.60,25423
29-Aug-23,33.49,33.90,33.49,33.62,30625
28-Aug-23,33.40,34.09,33.40,33.49,39148
25-Aug-23,33.53,33.80,33.23,33.40,185931
24-Aug-23,33.50,33.70,33.13,33.27,550382
23-Aug-23,33.67,33.80,33.10,33.17,148808
22-Aug-23,35.14,35.14,33.70,33.70,342724
21-Aug-23,35.00,35.65,34.61,35.00,62805
18-Aug-23,35.09,35.36,34.88,34.93,720900
17-Aug-23,35.54,35.72,34.99,35.09,104433
16-Aug-23,35.90,36.00,35.30,35.30,83088
15-Aug-23,36.05,36.17,35.84,35.84,142125
14-Aug-23,37.22,37.22,36.31,36.58,109733
11-Aug-23,36.00,36.50,35.92,36.50,46684
10-Aug-23,36.37,36.37,35.89,36.00,702208
09-Aug-23,36.90,36.90,36.29,36.31,103870
08-Aug-23,37.32,37.32,36.19,36.68,3989402
07-Aug-23,36.95,37.70,36.95,37.32,76647
04-Aug-23,38.29,38.29,36.88,36.95,76927
03-Aug-23,37.47,37.80,37.12,37.59,76637
02-Aug-23,37.25,37.28,36.96,37.03,64202
01-Aug-23,37.70,37.76,37.00,37.48,1977406
31-Jul-23,37.75,37.97,37.31,37.31,1293565
28-Jul-23,38.10,38.10,37.18,37.29,3167679
27-Jul-23,37.80,38.60,37.28,37.81,3637457
26-Jul-23,37.20,37.58,37.10,37.24,1654212
25-Jul-23,37.80,37.80,37.21,37.21,410077
24-Jul-23,36.91,37.67,36.91,37.48,468231
21-Jul-23,37.86,38.04,37.25,37.45,52145
20-Jul-23,37.68,38.14,37.66,37.86,190164
19-Jul-23,37.52,38.18,37.40,37.94,406218
18-Jul-23,37.40,38.13,37.40,37.67,255464
17-Jul-23,36.89,37.45,36.63,36.97,409722
14-Jul-23,38.05,38.72,36.55,36.55,650994
13-Jul-23,37.90,38.33,37.72,37.97,151484
12-Jul-23,37.51,38.53,37.51,37.90,54268
11-Jul-23,37.52,37.80,37.30,37.68,103918
10-Jul-23,37.03,37.69,37.03,37.11,58142
07-Jul-23,36.73,37.52,36.73,37.03,158417
06-Jul-23,37.96,37.96,36.86,37.18,73478
05-Jul-23,37.54,38.08,37.54,37.70,99521
04-Jul-23,36.96,37.70,36.96,37.54,37250
03-Jul-23,36.75,37.71,35.29,37.35,110544
30-Jun-23,37.77,37.94,36.75,36.75,464314
29-Jun-23,37.98,37.98,37.44,37.54,758626
28-Jun-23,37.45,37.60,37.12,37.30,18239
27-Jun-23,36.85,37.33,36.56,37.06,61276
26-Jun-23,36.64,37.10,36.57,36.72,453483
23-Jun-23,36.76,37.38,36.56,36.64,88754
22-Jun-23,38.47,38.47,36.95,37.02,101946
21-Jun-23,38.21,38.21,37.67,37.71,20416
20-Jun-23,38.20,38.20,37.60,38.01,145573
19-Jun-23,38.64,38.88,38.08,38.08,36775
16-Jun-23,39.15,39.54,38.64,38.64,156372
15-Jun-23,38.55,38.82,38.24,38.78,29997
14-Jun-23,39.46,39.66,38.55,38.55,283952
13-Jun-23,39.15,40.09,39.15,39.37,122391
12-Jun-23,39.01,39.47,38.95,39.15,15366
09-Jun-23,39.44,39.65,39.00,39.09,120820
07-Jun-23,38.73,39.49,38.65,39.32,31047
06-Jun-23,38.22,38.99,38.22,38.41,102609
05-Jun-23,38.10,38.25,37.70,37.90,43643
02-Jun-23,37.45,38.63,37.45,38.13,172527
01-Jun-23,37.44,37.94,37.33,37.36,166916
31-May-23,37.55,37.55,37.24,37.44,39318
30-May-23,37.59,37.65,37.24,37.49,49533
29-May-23,37.45,37.53,36.90,36.90,22484
26-May-23,37.25,37.25,36.88,36.95,292797
25-May-23,36.79,37.28,36.65,37.04,50745
24-May-23,37.35,37.35,36.56,36.60,125529
23-May-23,37.78,38.65,37.78,38.01,47968
22-May-23,38.24,38.27,37.68,37.83,79054
19-May-23,38.79,38.87,37.97,38.04,89351

*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: CTGP34