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
18/04/2024	0,04%	0,02	51,01	50,76	50,76	51,68	2M	71
17/04/2024	2,23%	1,11	50,99	50,70	50,65	50,99	2M	40
16/04/2024	-1,50%	-0,76	49,88	51,25	49,80	51,25	47K	21
15/04/2024	-1,00%	-0,51	50,64	52,27	50,30	52,27	56K	11
12/04/2024	-0,76%	-0,39	51,15	52,40	50,45	53,45	1M	45
11/04/2024	0,86%	0,44	51,54	50,94	50,65	51,76	54K	220
10/04/2024	-0,66%	-0,34	51,10	51,30	50,85	51,40	29K	13
09/04/2024	-0,83%	-0,43	51,44	51,83	51,13	51,83	15K	14
08/04/2024	-0,44%	-0,23	51,87	52,06	51,85	52,35	726K	371
05/04/2024	1,38%	0,71	52,10	51,06	51,00	52,39	27K	23
04/04/2024	-0,93%	-0,48	51,39	51,89	51,29	52,28	60K	23

03/04/2024	-1,82%	-0,96	51,87	52,83	51,75	53,30	630K	25
02/04/2024	-1,27%	-0,68	52,83	52,91	52,75	53,49	73K	46
01/04/2024	1,13%	0,60	53,51	53,30	53,09	53,80	188K	57
28/03/2024	1,75%	0,91	52,91	52,11	52,10	52,95	78K	26
27/03/2024	1,56%	0,80	52,00	51,20	51,20	52,00	927K	23
26/03/2024	1,29%	0,65	51,20	50,66	50,66	51,40	58K	12
25/03/2024	-0,82%	-0,42	50,55	51,08	50,35	51,25	149K	20
22/03/2024	0,10%	0,05	50,97	50,93	50,50	51,20	2M	48
21/03/2024	1,92%	0,96	50,92	50,05	49,97	51,05	5M	93
20/03/2024	1,54%	0,76	49,96	49,35	49,15	50,00	2M	331
19/03/2024	0,68%	0,33	49,20	49,00	49,00	49,90	3M	86
18/03/2024	1,71%	0,82	48,87	48,17	48,17	49,05	167K	42
15/03/2024	1,37%	0,65	48,05	47,90	47,49	48,10	3M	68
14/03/2024	-0,57%	-0,27	47,40	48,45	47,31	48,45	2M	61
13/03/2024	0,02%	0,01	47,67	48,20	47,67	48,50	128K	24
12/03/2024	0,36%	0,17	47,66	47,50	47,50	48,05	1M	32
11/03/2024	-0,84%	-0,40	47,49	47,75	47,12	47,75	85K	17
08/03/2024	1,03%	0,49	47,89	47,95	47,55	48,70	47K	716
07/03/2024	0,64%	0,30	47,40	47,14	46,95	47,79	531K	28
06/03/2024	1,46%	0,68	47,10	47,00	46,85	47,25	10K	12
05/03/2024	-0,06%	-0,03	46,42	46,30	46,21	47,15	2M	35
04/03/2024	0,96%	0,44	46,45	45,92	45,70	46,70	4M	61
01/03/2024	0,79%	0,36	46,01	45,68	45,65	46,20	41K	35
29/02/2024	0,44%	0,20	45,65	45,92	45,20	46,00	462K	800
28/02/2024	-0,96%	-0,44	45,45	45,89	45,45	46,20	30K	15
27/02/2024	-1,46%	-0,68	45,89	46,10	45,50	46,10	257K	40
26/02/2024	0,02%	0,01	46,57	46,50	46,00	46,59	49K	11
23/02/2024	0,87%	0,40	46,56	46,16	46,10	46,83	189K	21
22/02/2024	1,72%	0,78	46,16	45,39	45,39	46,40	44K	132
21/02/2024	-0,35%	-0,16	45,38	45,20	45,20	45,65	39K	11
20/02/2024	-0,48%	-0,22	45,54	45,10	44,74	45,75	65K	21
19/02/2024	0,70%	0,32	45,76	45,43	45,00	45,76	70K	19
16/02/2024	-0,59%	-0,27	45,44	45,75	45,30	45,75	5K	8
15/02/2024	2,49%	1,11	45,71	44,78	44,72	45,96	34K	19
14/02/2024	-0,40%	-0,18	44,60	44,76	44,45	44,76	6K	18
09/02/2024	-1,19%	-0,54	44,78	45,32	44,48	45,32	69K	15
08/02/2024	0,20%	0,09	45,32	45,79	44,66	45,79	44K	24
07/02/2024	0,82%	0,37	45,23	45,17	44,56	45,23	13K	16
06/02/2024	-0,75%	-0,34	44,86	44,29	44,29	45,30	83K	24
05/02/2024	-1,70%	-0,78	45,20	46,41	45,20	46,41	17K	15
02/02/2024	-2,17%	-1,02	45,98	44,35	44,35	46,32	26K	36
01/02/2024	1,08%	0,50	47,00	46,50	43,18	47,00	287K	192
31/01/2024	-1,19%	-0,56	46,50	47,44	46,25	48,01	521K	788
30/01/2024	5,73%	2,55	47,06	45,05	45,05	47,08	382K	99
29/01/2024	1,23%	0,54	44,51	43,74	43,74	44,51	91K	22
26/01/2024	-0,02%	-0,01	43,97	43,74	43,74	44,08	8K	9
25/01/2024	0,85%	0,37	43,98	43,64	43,56	44,00	132K	28
24/01/2024	-0,71%	-0,31	43,61	43,92	43,44	44,04	93K	19
23/01/2024	0,02%	0,01	43,92	43,91	43,76	44,12	2M	49
22/01/2024	4,08%	1,72	43,91	42,68	42,48	44,00	8M	128
19/01/2024	0,57%	0,24	42,19	41,95	41,84	42,44	3K	10
18/01/2024	-0,52%	-0,22	41,95	42,17	41,72	42,17	36K	10
17/01/2024	-0,68%	-0,29	42,17	42,40	42,00	42,45	84K	15
16/01/2024	-1,35%	-0,58	42,46	42,72	41,70	42,72	104K	41
15/01/2024	1,25%	0,53	43,04	42,51	42,32	43,04	14K	5
12/01/2024	0,73%	0,31	42,51	42,20	41,88	43,20	12K	16
11/01/2024	-2,20%	-0,95	42,20	43,15	41,72	43,15	32K	28
10/01/2024	-1,05%	-0,46	43,15	43,32	43,00	43,40	28K	19
09/01/2024	0,02%	0,01	43,61	43,60	43,56	44,00	135K	205
08/01/2024	-0,91%	-0,40	43,60	44,00	43,18	44,16	37K	23
05/01/2024	0,32%	0,14	44,00	43,86	43,80	44,36	197K	18
04/01/2024	-0,02%	-0,01	43,86	43,03	43,03	44,65	48K	14
03/01/2024	-2,51%	-1,13	43,87	44,79	43,03	44,79	127K	98
02/01/2024	8,56%	3,55	45,00	41,76	41,76	45,00	2M	67
28/12/2023	0,41%	0,17	41,45	41,57	41,45	41,87	561K	41
27/12/2023	0,00%	0,00	41,28	41,19	41,09	41,42	9K	10
26/12/2023	0,29%	0,12	41,28	40,94	40,94	41,38	32K	20
22/12/2023	0,41%	0,17	41,16	40,99	40,99	41,44	299K	16
21/12/2023	-0,27%	-0,11	40,99	41,27	40,85	41,27	20K	12
20/12/2023	-0,82%	-0,34	41,10	41,43	41,10	41,65	6K	18
19/12/2023	2,25%	0,91	41,44	40,60	40,39	41,44	62K	21
18/12/2023	-0,54%	-0,22	40,53	41,21	40,53	41,50	78K	25
15/12/2023	-1,28%	-0,53	40,75	41,25	40,53	41,71	10M	343
14/12/2023	2,48%	1,00	41,28	40,62	40,23	42,07	5M	114
13/12/2023	1,51%	0,60	40,28	39,66	39,66	40,56	188K	39
12/12/2023	0,28%	0,11	39,68	39,84	39,46	39,84	37K	17
11/12/2023	-1,17%	-0,47	39,57	40,25	39,57	40,50	34K	59
08/12/2023	1,16%	0,46	40,04	38,09	38,09	40,20	73K	131
07/12/2023	1,44%	0,56	39,58	39,02	39,00	39,85	1M	1.212
06/12/2023	1,96%	0,75	39,02	38,44	37,14	40,00	128K	42
05/12/2023	-1,67%	-0,65	38,27	38,91	38,27	38,93	41K	117
04/12/2023	1,20%	0,46	38,92	38,46	38,33	39,05	83K	133
01/12/2023	1,93%	0,73	38,46	36,70	36,70	38,46	4M	1.831
30/11/2023	1,21%	0,45	37,73	37,55	37,48	37,88	1M	183
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	-	-	34,07	34,71	34,00	34,71	35K	32

Date,Open,High,Low,Close,Volume
18-Apr-24,50.76,51.68,50.76,51.01,1594271
17-Apr-24,50.70,50.99,50.65,50.99,2046938
16-Apr-24,51.25,51.25,49.80,49.88,46808
15-Apr-24,52.27,52.27,50.30,50.64,55841
12-Apr-24,52.40,53.45,50.45,51.15,1059796
11-Apr-24,50.94,51.76,50.65,51.54,54454
10-Apr-24,51.30,51.40,50.85,51.10,28695
09-Apr-24,51.83,51.83,51.13,51.44,14876
08-Apr-24,52.06,52.35,51.85,51.87,725816
05-Apr-24,51.06,52.39,51.00,52.10,26829
04-Apr-24,51.89,52.28,51.29,51.39,59685
03-Apr-24,52.83,53.30,51.75,51.87,630227
02-Apr-24,52.91,53.49,52.75,52.83,72805
01-Apr-24,53.30,53.80,53.09,53.51,188108
28-Mar-24,52.11,52.95,52.10,52.91,78055
27-Mar-24,51.20,52.00,51.20,52.00,927020
26-Mar-24,50.66,51.40,50.66,51.20,58347
25-Mar-24,51.08,51.25,50.35,50.55,149341
22-Mar-24,50.93,51.20,50.50,50.97,1746990
21-Mar-24,50.05,51.05,49.97,50.92,4807230
20-Mar-24,49.35,50.00,49.15,49.96,1525420
19-Mar-24,49.00,49.90,49.00,49.20,3111959
18-Mar-24,48.17,49.05,48.17,48.87,166637
15-Mar-24,47.90,48.10,47.49,48.05,3419333
14-Mar-24,48.45,48.45,47.31,47.40,2370221
13-Mar-24,48.20,48.50,47.67,47.67,127701
12-Mar-24,47.50,48.05,47.50,47.66,1262037
11-Mar-24,47.75,47.75,47.12,47.49,85327
08-Mar-24,47.95,48.70,47.55,47.89,46798
07-Mar-24,47.14,47.79,46.95,47.40,531297
06-Mar-24,47.00,47.25,46.85,47.10,9557
05-Mar-24,46.30,47.15,46.21,46.42,1920215
04-Mar-24,45.92,46.70,45.70,46.45,3760953
01-Mar-24,45.68,46.20,45.65,46.01,41401
29-Feb-24,45.92,46.00,45.20,45.65,461505
28-Feb-24,45.89,46.20,45.45,45.45,30304
27-Feb-24,46.10,46.10,45.50,45.89,257001
26-Feb-24,46.50,46.59,46.00,46.57,48867
23-Feb-24,46.16,46.83,46.10,46.56,188921
22-Feb-24,45.39,46.40,45.39,46.16,43559
21-Feb-24,45.20,45.65,45.20,45.38,38581
20-Feb-24,45.10,45.75,44.74,45.54,65219
19-Feb-24,45.43,45.76,45.00,45.76,70172
16-Feb-24,45.75,45.75,45.30,45.44,4771
15-Feb-24,44.78,45.96,44.72,45.71,34306
14-Feb-24,44.76,44.76,44.45,44.60,6381
09-Feb-24,45.32,45.32,44.48,44.78,68962
08-Feb-24,45.79,45.79,44.66,45.32,43925
07-Feb-24,45.17,45.23,44.56,45.23,13493
06-Feb-24,44.29,45.30,44.29,44.86,83112
05-Feb-24,46.41,46.41,45.20,45.20,17281
02-Feb-24,44.35,46.32,44.35,45.98,25820
01-Feb-24,46.50,47.00,43.18,47.00,286882
31-Jan-24,47.44,48.01,46.25,46.50,520882
30-Jan-24,45.05,47.08,45.05,47.06,381695
29-Jan-24,43.74,44.51,43.74,44.51,91115
26-Jan-24,43.74,44.08,43.74,43.97,8302
25-Jan-24,43.64,44.00,43.56,43.98,132051
24-Jan-24,43.92,44.04,43.44,43.61,93499
23-Jan-24,43.91,44.12,43.76,43.92,2195076
22-Jan-24,42.68,44.00,42.48,43.91,8263032
19-Jan-24,41.95,42.44,41.84,42.19,2738
18-Jan-24,42.17,42.17,41.72,41.95,35776
17-Jan-24,42.40,42.45,42.00,42.17,84289
16-Jan-24,42.72,42.72,41.70,42.46,104110
15-Jan-24,42.51,43.04,42.32,43.04,13921
12-Jan-24,42.20,43.20,41.88,42.51,12215
11-Jan-24,43.15,43.15,41.72,42.20,31528
10-Jan-24,43.32,43.40,43.00,43.15,28074
09-Jan-24,43.60,44.00,43.56,43.61,134830
08-Jan-24,44.00,44.16,43.18,43.60,37306
05-Jan-24,43.86,44.36,43.80,44.00,196889
04-Jan-24,43.03,44.65,43.03,43.86,48177
03-Jan-24,44.79,44.79,43.03,43.87,127176
02-Jan-24,41.76,45.00,41.76,45.00,1655165
28-Dec-23,41.57,41.87,41.45,41.45,560988
27-Dec-23,41.19,41.42,41.09,41.28,8720
26-Dec-23,40.94,41.38,40.94,41.28,31601
22-Dec-23,40.99,41.44,40.99,41.16,299351
21-Dec-23,41.27,41.27,40.85,40.99,19683
20-Dec-23,41.43,41.65,41.10,41.10,5543
19-Dec-23,40.60,41.44,40.39,41.44,61857
18-Dec-23,41.21,41.50,40.53,40.53,77897
15-Dec-23,41.25,41.71,40.53,40.75,9988255
14-Dec-23,40.62,42.07,40.23,41.28,4793765
13-Dec-23,39.66,40.56,39.66,40.28,187559
12-Dec-23,39.84,39.84,39.46,39.68,36639
11-Dec-23,40.25,40.50,39.57,39.57,33744
08-Dec-23,38.09,40.20,38.09,40.04,73019
07-Dec-23,39.02,39.85,39.00,39.58,1389437
06-Dec-23,38.44,40.00,37.14,39.02,128029
05-Dec-23,38.91,38.93,38.27,38.27,40950
04-Dec-23,38.46,39.05,38.33,38.92,82852
01-Dec-23,36.70,38.46,36.70,38.46,4315227
30-Nov-23,37.55,37.88,37.48,37.73,1050076
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

*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