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
30/07/2021	1,45%	0,84	58,93	57,72	57,60	58,93	137K	18
29/07/2021	-0,39%	-0,23	58,09	58,09	58,09	58,52	146K	11
28/07/2021	-0,19%	-0,11	58,32	58,59	58,30	58,98	287K	13
27/07/2021	-0,29%	-0,17	58,43	58,25	58,00	58,52	204K	15
26/07/2021	1,38%	0,80	58,60	57,83	57,75	58,60	872K	179
23/07/2021	-0,87%	-0,51	57,80	58,06	57,65	58,35	135K	7
22/07/2021	-1,17%	-0,69	58,31	58,00	57,70	58,31	427K	10
21/07/2021	1,71%	0,99	59,00	58,79	58,79	59,36	504K	152
20/07/2021	2,09%	1,19	58,01	57,61	57,60	58,11	1M	21
19/07/2021	0,00%	0,00	56,82	56,73	55,90	57,02	348K	103
16/07/2021	-2,90%	-1,70	56,82	58,32	56,76	58,32	297K	36

15/07/2021	1,26%	0,73	58,52	57,55	57,26	58,52	1M	22
14/07/2021	-2,30%	-1,36	57,79	59,22	57,21	60,17	271K	180
13/07/2021	-1,52%	-0,91	59,15	60,30	58,56	60,49	193K	24
12/07/2021	2,63%	1,54	60,06	59,10	59,10	60,29	543K	42
08/07/2021	-1,45%	-0,86	58,52	58,55	57,90	58,76	641K	23
07/07/2021	-0,13%	-0,08	59,38	58,95	58,95	59,75	24K	11
06/07/2021	0,29%	0,17	59,46	60,00	58,78	60,10	319K	19
05/07/2021	0,39%	0,23	59,29	60,00	59,04	60,00	13K	9
02/07/2021	-0,77%	-0,46	59,06	58,80	58,77	60,00	760K	22
01/07/2021	1,29%	0,76	59,52	58,79	58,60	59,82	188K	114
30/06/2021	2,60%	1,49	58,76	58,51	58,51	58,82	457K	38
29/06/2021	-2,20%	-1,29	57,27	58,56	57,27	58,72	990K	99
28/06/2021	-0,48%	-0,28	58,56	58,71	58,51	58,97	363K	132
25/06/2021	0,84%	0,49	58,84	58,35	57,64	59,23	271K	28
24/06/2021	1,50%	0,86	58,35	57,74	57,74	58,58	308K	19
23/06/2021	0,93%	0,53	57,49	57,36	57,19	58,14	998K	148
22/06/2021	-0,25%	-0,14	56,96	57,47	56,96	57,69	1M	126
21/06/2021	0,14%	0,08	57,10	57,66	57,10	57,90	72K	16
18/06/2021	-0,83%	-0,48	57,02	57,52	56,35	57,52	365K	42
17/06/2021	-4,26%	-2,56	57,50	61,08	57,20	61,08	1M	130
16/06/2021	-3,64%	-2,27	60,06	62,00	58,90	62,28	850K	77
15/06/2021	-1,95%	-1,24	62,33	63,72	62,30	63,83	73K	136
14/06/2021	-2,51%	-1,64	63,57	64,53	63,30	64,74	264K	28
11/06/2021	0,45%	0,29	65,21	65,17	64,99	65,41	159K	130
10/06/2021	-1,61%	-1,06	64,92	66,37	64,92	66,37	262K	17
09/06/2021	-0,51%	-0,34	65,98	65,90	65,67	66,43	117K	5
08/06/2021	-0,30%	-0,20	66,32	66,56	66,07	66,64	154K	186
07/06/2021	-0,11%	-0,07	66,52	66,84	66,52	66,88	196K	128
04/06/2021	-1,25%	-0,84	66,59	67,20	66,59	67,20	226K	155
02/06/2021	-1,61%	-1,10	67,43	68,53	67,43	68,95	622K	42
01/06/2021	-0,13%	-0,09	68,53	68,53	68,18	68,84	304K	99
31/05/2021	0,70%	0,48	68,62	68,15	68,15	69,45	2K	4
28/05/2021	-1,39%	-0,96	68,14	69,09	68,02	69,09	75K	17
27/05/2021	0,36%	0,25	69,10	69,50	68,60	69,50	1M	111
26/05/2021	-0,10%	-0,07	68,85	68,67	68,65	68,99	112K	114
25/05/2021	-0,99%	-0,69	68,92	70,10	68,92	70,29	179K	163
24/05/2021	0,80%	0,55	69,61	69,15	69,10	69,61	298K	49
21/05/2021	3,23%	2,16	69,06	67,80	67,80	69,51	261K	79
20/05/2021	-1,28%	-0,87	66,90	67,38	66,73	67,41	202K	18
19/05/2021	0,31%	0,21	67,77	67,00	66,21	67,77	295K	165
18/05/2021	-0,84%	-0,57	67,56	69,98	67,41	69,98	79K	16
17/05/2021	1,58%	1,06	68,13	67,30	67,30	68,13	177K	34
14/05/2021	0,28%	0,19	67,07	65,90	65,90	67,30	31K	17
13/05/2021	1,87%	1,23	66,88	65,65	65,65	67,00	167K	13
12/05/2021	0,98%	0,64	65,65	66,39	65,65	66,80	231K	15
11/05/2021	-0,72%	-0,47	65,01	65,48	64,91	65,55	556K	18
10/05/2021	-0,12%	-0,08	65,48	65,86	65,48	66,67	123K	15
07/05/2021	-0,76%	-0,50	65,56	64,45	64,05	65,56	493K	107
06/05/2021	-0,20%	-0,13	66,06	66,19	65,00	66,19	91K	19
05/05/2021	0,99%	0,65	66,19	64,89	64,89	66,19	249K	35
04/05/2021	0,68%	0,44	65,54	64,56	64,20	65,54	398K	14
03/05/2021	0,77%	0,50	65,10	65,05	64,49	65,33	110K	45
30/04/2021	-1,81%	-1,19	64,60	64,68	63,55	65,30	2M	103
29/04/2021	1,01%	0,66	65,79	65,33	65,15	66,02	130K	14
28/04/2021	-2,30%	-1,53	65,13	65,60	65,13	66,12	32K	97
27/04/2021	1,18%	0,78	66,66	66,16	65,65	66,66	139K	48
26/04/2021	0,41%	0,27	65,88	65,55	65,55	66,36	172K	20
23/04/2021	2,97%	1,89	65,61	63,00	63,00	65,65	319K	56
22/04/2021	-1,77%	-1,15	63,72	64,55	63,60	64,98	338K	49
20/04/2021	-2,95%	-1,97	64,87	66,19	63,91	66,19	1M	99
19/04/2021	-1,24%	-0,84	66,84	67,41	66,74	67,91	471K	219
16/04/2021	-0,59%	-0,40	67,68	68,76	66,86	68,95	446K	25
15/04/2021	-2,35%	-1,64	68,08	69,99	67,44	70,22	890K	75
14/04/2021	1,26%	0,87	69,72	68,85	68,16	69,72	127K	31
13/04/2021	-1,12%	-0,78	68,85	69,14	68,00	69,14	528K	44
12/04/2021	1,32%	0,91	69,63	68,72	68,15	69,63	264K	7
09/04/2021	1,82%	1,23	68,72	68,42	67,90	68,72	561K	30
08/04/2021	-1,36%	-0,93	67,49	67,60	66,40	67,60	2M	269
07/04/2021	0,94%	0,64	68,42	67,84	66,96	68,45	497K	109
06/04/2021	-1,61%	-1,11	67,78	68,89	67,30	68,89	435K	43
05/04/2021	-0,95%	-0,66	68,89	70,78	68,61	70,78	522K	35
01/04/2021	1,40%	0,96	69,55	68,59	68,59	69,75	626K	823
31/03/2021	-2,17%	-1,52	68,59	70,00	68,30	70,50	430K	28
30/03/2021	1,90%	1,31	70,11	69,34	69,00	70,20	670K	25
29/03/2021	-1,45%	-1,01	68,80	69,55	68,25	69,55	292K	32
26/03/2021	2,78%	1,89	69,81	69,25	69,04	69,81	818K	65
25/03/2021	2,57%	1,70	67,92	66,00	65,74	67,92	724K	76
24/03/2021	1,50%	0,98	66,22	65,74	65,74	66,66	239K	10
23/03/2021	-1,76%	-1,17	65,24	66,00	64,95	66,06	3M	199
22/03/2021	-2,84%	-1,94	66,41	66,65	66,10	66,85	526K	64
19/03/2021	0,00%	0,00	68,35	66,68	66,40	68,35	3M	24
18/03/2021	-0,73%	-0,50	68,35	69,19	68,35	70,09	763K	98
17/03/2021	-0,04%	-0,03	68,85	69,90	68,01	69,90	349K	52
16/03/2021	-1,19%	-0,83	68,88	69,59	67,26	69,59	668K	92
15/03/2021	0,11%	0,08	69,71	70,47	68,91	70,49	402K	26
12/03/2021	2,77%	1,88	69,63	69,01	69,01	69,63	131K	14
11/03/2021	-2,91%	-2,03	67,75	69,14	67,65	69,14	138K	44
10/03/2021	1,17%	0,81	69,78	69,80	68,06	70,30	373K	312
09/03/2021	-1,47%	-1,03	68,97	70,99	68,75	70,99	5M	832
08/03/2021	4,93%	3,29	70,00	67,10	67,10	70,46	696K	52
05/03/2021	1,08%	0,71	66,71	66,35	65,20	66,71	194K	31
04/03/2021	-0,39%	-0,26	66,00	66,26	64,30	66,76	493K	34
03/03/2021	1,27%	0,83	66,26	65,43	65,43	68,65	369K	63
02/03/2021	-0,12%	-0,08	65,43	66,21	64,90	66,70	281K	34
01/03/2021	5,41%	3,36	65,51	66,32	62,56	66,32	363K	33
26/02/2021	-0,13%	-0,08	62,15	61,25	61,00	62,20	412K	26
25/02/2021	0,27%	0,17	62,23	62,15	62,00	63,20	172K	25
24/02/2021	2,46%	1,49	62,06	60,80	60,80	62,25	57K	19
23/02/2021	1,53%	0,91	60,57	59,85	59,75	60,65	199K	15
22/02/2021	0,73%	0,43	59,66	60,05	59,58	61,05	791K	42
19/02/2021	2,47%	1,43	59,23	57,50	57,45	59,23	173K	21
18/02/2021	-1,35%	-0,79	57,80	58,74	57,41	58,74	50K	21
17/02/2021	2,34%	1,34	58,59	57,95	57,70	58,80	413K	50
12/02/2021	1,45%	0,82	57,25	56,63	56,63	57,50	85K	34
11/02/2021	-1,36%	-0,78	56,43	57,19	55,89	57,19	206K	14
10/02/2021	0,78%	0,44	57,21	56,80	56,75	57,40	266K	30
09/02/2021	-0,42%	-0,24	56,77	57,55	56,55	57,55	154K	17
08/02/2021	1,24%	0,70	57,01	57,00	55,95	57,01	253K	27
05/02/2021	-0,34%	-0,19	56,31	57,18	55,25	57,18	252K	1.652
04/02/2021	3,08%	1,69	56,50	55,00	55,00	56,60	42K	26
03/02/2021	2,56%	1,37	54,81	53,53	53,51	54,81	229K	13
02/02/2021	0,28%	0,15	53,44	53,29	53,29	54,00	17K	8
01/02/2021	0,30%	0,16	53,29	53,77	52,36	53,77	489K	39
29/01/2021	-3,17%	-1,74	53,13	54,87	53,05	54,95	12K	29
28/01/2021	2,08%	1,12	54,87	53,96	53,96	55,45	5K	10
27/01/2021	-1,14%	-0,62	53,75	54,37	53,00	54,37	876K	88
26/01/2021	-3,22%	-1,81	54,37	56,18	53,90	57,00	273K	30
22/01/2021	1,04%	0,58	56,18	55,60	54,75	56,25	425K	25
21/01/2021	-0,89%	-0,50	55,60	58,90	55,01	58,90	113K	36
20/01/2021	-1,32%	-0,75	56,10	56,85	55,50	57,00	194K	27
19/01/2021	-6,10%	-3,69	56,85	57,45	56,00	58,10	256K	90
18/01/2021	-1,11%	-0,68	60,54	61,22	59,28	61,55	57K	29
15/01/2021	-	-	61,22	60,57	56,57	61,22	417K	83

Date,Open,High,Low,Close,Volume
30-Jul-21,57.72,58.93,57.60,58.93,136646
29-Jul-21,58.09,58.52,58.09,58.09,146491
28-Jul-21,58.59,58.98,58.30,58.32,287290
27-Jul-21,58.25,58.52,58.00,58.43,203897
26-Jul-21,57.83,58.60,57.75,58.60,871981
23-Jul-21,58.06,58.35,57.65,57.80,134814
22-Jul-21,58.00,58.31,57.70,58.31,427078
21-Jul-21,58.79,59.36,58.79,59.00,503511
20-Jul-21,57.61,58.11,57.60,58.01,1043178
19-Jul-21,56.73,57.02,55.90,56.82,347858
16-Jul-21,58.32,58.32,56.76,56.82,296944
15-Jul-21,57.55,58.52,57.26,58.52,1224558
14-Jul-21,59.22,60.17,57.21,57.79,270972
13-Jul-21,60.30,60.49,58.56,59.15,192617
12-Jul-21,59.10,60.29,59.10,60.06,543236
08-Jul-21,58.55,58.76,57.90,58.52,640712
07-Jul-21,58.95,59.75,58.95,59.38,23520
06-Jul-21,60.00,60.10,58.78,59.46,318875
05-Jul-21,60.00,60.00,59.04,59.29,13255
02-Jul-21,58.80,60.00,58.77,59.06,760240
01-Jul-21,58.79,59.82,58.60,59.52,188497
30-Jun-21,58.51,58.82,58.51,58.76,457080
29-Jun-21,58.56,58.72,57.27,57.27,989576
28-Jun-21,58.71,58.97,58.51,58.56,363022
25-Jun-21,58.35,59.23,57.64,58.84,270586
24-Jun-21,57.74,58.58,57.74,58.35,308131
23-Jun-21,57.36,58.14,57.19,57.49,998295
22-Jun-21,57.47,57.69,56.96,56.96,1070596
21-Jun-21,57.66,57.90,57.10,57.10,71753
18-Jun-21,57.52,57.52,56.35,57.02,365023
17-Jun-21,61.08,61.08,57.20,57.50,1285797
16-Jun-21,62.00,62.28,58.90,60.06,849886
15-Jun-21,63.72,63.83,62.30,62.33,73053
14-Jun-21,64.53,64.74,63.30,63.57,263720
11-Jun-21,65.17,65.41,64.99,65.21,159006
10-Jun-21,66.37,66.37,64.92,64.92,261958
09-Jun-21,65.90,66.43,65.67,65.98,116916
08-Jun-21,66.56,66.64,66.07,66.32,154451
07-Jun-21,66.84,66.88,66.52,66.52,195507
04-Jun-21,67.20,67.20,66.59,66.59,226001
02-Jun-21,68.53,68.95,67.43,67.43,621880
01-Jun-21,68.53,68.84,68.18,68.53,303685
31-May-21,68.15,69.45,68.15,68.62,2075
28-May-21,69.09,69.09,68.02,68.14,75348
27-May-21,69.50,69.50,68.60,69.10,1077575
26-May-21,68.67,68.99,68.65,68.85,111572
25-May-21,70.10,70.29,68.92,68.92,179109
24-May-21,69.15,69.61,69.10,69.61,297644
21-May-21,67.80,69.51,67.80,69.06,260875
20-May-21,67.38,67.41,66.73,66.90,201515
19-May-21,67.00,67.77,66.21,67.77,294839
18-May-21,69.98,69.98,67.41,67.56,78788
17-May-21,67.30,68.13,67.30,68.13,176930
14-May-21,65.90,67.30,65.90,67.07,31038
13-May-21,65.65,67.00,65.65,66.88,167113
12-May-21,66.39,66.80,65.65,65.65,231185
11-May-21,65.48,65.55,64.91,65.01,555930
10-May-21,65.86,66.67,65.48,65.48,123099
07-May-21,64.45,65.56,64.05,65.56,493223
06-May-21,66.19,66.19,65.00,66.06,91033
05-May-21,64.89,66.19,64.89,66.19,249170
04-May-21,64.56,65.54,64.20,65.54,398448
03-May-21,65.05,65.33,64.49,65.10,109562
30-Apr-21,64.68,65.30,63.55,64.60,1600221
29-Apr-21,65.33,66.02,65.15,65.79,130151
28-Apr-21,65.60,66.12,65.13,65.13,31874
27-Apr-21,66.16,66.66,65.65,66.66,138607
26-Apr-21,65.55,66.36,65.55,65.88,172013
23-Apr-21,63.00,65.65,63.00,65.61,319065
22-Apr-21,64.55,64.98,63.60,63.72,338281
20-Apr-21,66.19,66.19,63.91,64.87,1266104
19-Apr-21,67.41,67.91,66.74,66.84,470634
16-Apr-21,68.76,68.95,66.86,67.68,446307
15-Apr-21,69.99,70.22,67.44,68.08,890100
14-Apr-21,68.85,69.72,68.16,69.72,126942
13-Apr-21,69.14,69.14,68.00,68.85,527942
12-Apr-21,68.72,69.63,68.15,69.63,264367
09-Apr-21,68.42,68.72,67.90,68.72,560689
08-Apr-21,67.60,67.60,66.40,67.49,2094584
07-Apr-21,67.84,68.45,66.96,68.42,496941
06-Apr-21,68.89,68.89,67.30,67.78,434799
05-Apr-21,70.78,70.78,68.61,68.89,522026
01-Apr-21,68.59,69.75,68.59,69.55,626006
31-Mar-21,70.00,70.50,68.30,68.59,430079
30-Mar-21,69.34,70.20,69.00,70.11,669688
29-Mar-21,69.55,69.55,68.25,68.80,292032
26-Mar-21,69.25,69.81,69.04,69.81,817745
25-Mar-21,66.00,67.92,65.74,67.92,723537
24-Mar-21,65.74,66.66,65.74,66.22,238616
23-Mar-21,66.00,66.06,64.95,65.24,2507036
22-Mar-21,66.65,66.85,66.10,66.41,525598
19-Mar-21,66.68,68.35,66.40,68.35,3388349
18-Mar-21,69.19,70.09,68.35,68.35,763383
17-Mar-21,69.90,69.90,68.01,68.85,349390
16-Mar-21,69.59,69.59,67.26,68.88,667754
15-Mar-21,70.47,70.49,68.91,69.71,401747
12-Mar-21,69.01,69.63,69.01,69.63,130610
11-Mar-21,69.14,69.14,67.65,67.75,137914
10-Mar-21,69.80,70.30,68.06,69.78,372752
09-Mar-21,70.99,70.99,68.75,68.97,4809198
08-Mar-21,67.10,70.46,67.10,70.00,696219
05-Mar-21,66.35,66.71,65.20,66.71,194419
04-Mar-21,66.26,66.76,64.30,66.00,492939
03-Mar-21,65.43,68.65,65.43,66.26,369077
02-Mar-21,66.21,66.70,64.90,65.43,281491
01-Mar-21,66.32,66.32,62.56,65.51,362599
26-Feb-21,61.25,62.20,61.00,62.15,411590
25-Feb-21,62.15,63.20,62.00,62.23,172239
24-Feb-21,60.80,62.25,60.80,62.06,56640
23-Feb-21,59.85,60.65,59.75,60.57,199432
22-Feb-21,60.05,61.05,59.58,59.66,790938
19-Feb-21,57.50,59.23,57.45,59.23,173078
18-Feb-21,58.74,58.74,57.41,57.80,49946
17-Feb-21,57.95,58.80,57.70,58.59,413325
12-Feb-21,56.63,57.50,56.63,57.25,84564
11-Feb-21,57.19,57.19,55.89,56.43,205951
10-Feb-21,56.80,57.40,56.75,57.21,266336
09-Feb-21,57.55,57.55,56.55,56.77,153724
08-Feb-21,57.00,57.01,55.95,57.01,252750
05-Feb-21,57.18,57.18,55.25,56.31,251662
04-Feb-21,55.00,56.60,55.00,56.50,41537
03-Feb-21,53.53,54.81,53.51,54.81,228534
02-Feb-21,53.29,54.00,53.29,53.44,17226
01-Feb-21,53.77,53.77,52.36,53.29,489409
29-Jan-21,54.87,54.95,53.05,53.13,11622
28-Jan-21,53.96,55.45,53.96,54.87,5369
27-Jan-21,54.37,54.37,53.00,53.75,876401
26-Jan-21,56.18,57.00,53.90,54.37,273159
22-Jan-21,55.60,56.25,54.75,56.18,425139
21-Jan-21,58.90,58.90,55.01,55.60,112743
20-Jan-21,56.85,57.00,55.50,56.10,193916
19-Jan-21,57.45,58.10,56.00,56.85,255652
18-Jan-21,61.22,61.55,59.28,60.54,57226
15-Jan-21,60.57,61.22,56.57,61.22,417200

*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: CTGP34

cotações, gráficos e mais...