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
18/05/2022	-3,02%	-1,27	40,79	42,09	40,69	42,18	177K	607
17/05/2022	4,71%	1,89	42,06	41,00	41,00	42,30	309K	19
16/05/2022	0,58%	0,23	40,17	39,95	39,94	40,36	81K	15
13/05/2022	0,00%	0,00	39,94	40,30	39,82	40,30	36K	18
12/05/2022	-2,63%	-1,08	39,94	40,76	39,00	40,76	109K	28
11/05/2022	-1,58%	-0,66	41,02	41,79	41,00	42,45	1M	257
10/05/2022	-2,30%	-0,98	41,68	43,04	40,98	43,04	208K	18
09/05/2022	-2,00%	-0,87	42,66	43,48	42,66	43,48	19K	12
06/05/2022	2,23%	0,95	43,53	43,27	43,21	43,60	65K	15
05/05/2022	-0,09%	-0,04	42,58	43,20	42,58	43,20	55K	26
04/05/2022	2,87%	1,19	42,62	42,64	42,16	42,88	259K	22

03/05/2022	1,02%	0,42	41,43	41,00	41,00	42,25	172K	18
02/05/2022	3,48%	1,38	41,01	40,50	40,38	41,16	58K	34
29/04/2022	-3,29%	-1,35	39,63	40,56	39,63	40,60	249K	13
28/04/2022	0,10%	0,04	40,98	41,22	40,84	41,22	41K	10
27/04/2022	-2,03%	-0,85	40,94	41,85	40,93	42,21	48K	13
26/04/2022	0,87%	0,36	41,79	41,44	41,44	42,55	170K	230
25/04/2022	1,17%	0,48	41,43	40,52	40,52	41,48	88K	10
22/04/2022	0,34%	0,14	40,95	41,04	40,95	41,22	490K	10
20/04/2022	-0,78%	-0,32	40,81	41,60	40,81	41,60	135K	18
19/04/2022	1,91%	0,77	41,13	40,32	40,32	41,40	193K	16
18/04/2022	1,38%	0,55	40,36	39,69	39,55	41,32	88K	24
14/04/2022	1,97%	0,77	39,81	40,50	39,62	40,70	186K	48
13/04/2022	-0,10%	-0,04	39,04	38,86	38,65	39,17	158K	31
12/04/2022	-0,81%	-0,32	39,08	39,24	38,51	39,64	809K	91
11/04/2022	-0,93%	-0,37	39,40	40,43	39,40	42,84	1M	127
08/04/2022	0,71%	0,28	39,77	39,50	39,50	40,55	339K	50
07/04/2022	-0,55%	-0,22	39,49	39,50	38,92	39,75	36K	60
06/04/2022	-0,55%	-0,22	39,71	40,12	39,50	40,12	1M	90
05/04/2022	-1,29%	-0,52	39,93	40,34	39,93	40,47	156K	21
04/04/2022	-0,49%	-0,20	40,45	40,51	39,76	40,76	137K	60
01/04/2022	-3,90%	-1,65	40,65	42,81	40,60	42,81	1M	82
31/03/2022	-2,94%	-1,28	42,30	43,58	42,30	43,58	95K	61
30/03/2022	-2,29%	-1,02	43,58	44,40	43,43	44,60	198K	75
29/03/2022	0,65%	0,29	44,60	45,50	44,50	45,50	767K	32
28/03/2022	-1,01%	-0,45	44,31	44,94	43,80	44,94	131K	42
25/03/2022	-1,04%	-0,47	44,76	45,40	44,76	45,44	65K	18
24/03/2022	-0,40%	-0,18	45,23	45,29	44,86	45,60	107K	41
23/03/2022	-3,49%	-1,64	45,41	46,50	45,41	46,56	71K	35
22/03/2022	0,66%	0,31	47,05	47,01	46,93	47,44	68K	56
21/03/2022	-2,95%	-1,42	46,74	47,85	46,74	47,85	191K	17
18/03/2022	0,77%	0,37	48,16	47,90	47,76	48,30	2M	13
17/03/2022	-0,52%	-0,25	47,79	47,76	46,81	48,09	215K	31
16/03/2022	1,72%	0,81	48,04	47,85	47,75	48,96	199K	54
15/03/2022	2,54%	1,17	47,23	46,89	46,74	47,45	132K	11
14/03/2022	0,85%	0,39	46,06	45,67	45,67	46,74	52K	11
11/03/2022	-0,33%	-0,15	45,67	46,55	45,67	46,55	169K	11
10/03/2022	-2,34%	-1,10	45,82	47,09	45,28	47,09	231K	149
09/03/2022	1,62%	0,75	46,92	47,27	46,72	47,59	222K	58
08/03/2022	-1,75%	-0,82	46,17	47,45	46,17	47,50	170K	15
07/03/2022	-0,80%	-0,38	46,99	47,07	45,73	47,43	492K	72
04/03/2022	-0,80%	-0,38	47,37	47,75	46,90	47,95	145K	39
03/03/2022	-5,54%	-2,80	47,75	50,04	47,75	50,04	228K	66
02/03/2022	-4,98%	-2,65	50,55	53,20	50,25	53,20	226K	32
25/02/2022	3,52%	1,81	53,20	52,21	52,10	54,01	2M	730
24/02/2022	-1,72%	-0,90	51,39	51,93	50,13	52,07	270K	48
23/02/2022	-2,39%	-1,28	52,29	53,89	52,29	53,95	700K	1.504
22/02/2022	-0,78%	-0,42	53,57	53,65	53,27	54,13	162K	11
21/02/2022	-1,42%	-0,78	53,99	54,77	53,99	54,92	77K	6
18/02/2022	-1,17%	-0,65	54,77	55,42	54,54	55,67	79K	22
17/02/2022	-3,08%	-1,76	55,42	57,18	55,40	57,18	110K	16
16/02/2022	-0,40%	-0,23	57,18	57,45	57,07	57,60	34K	9
15/02/2022	-1,07%	-0,62	57,41	58,49	57,41	58,49	273K	27
14/02/2022	-1,31%	-0,77	58,03	58,29	57,40	58,31	2M	25
11/02/2022	-0,39%	-0,23	58,80	58,30	58,30	59,71	30K	6
10/02/2022	-0,03%	-0,02	59,03	60,00	58,75	60,00	257K	21
09/02/2022	0,63%	0,37	59,05	59,52	59,05	59,52	160K	5
08/02/2022	0,63%	0,37	58,68	58,96	58,33	59,33	530K	11
07/02/2022	-1,25%	-0,74	58,31	58,33	57,96	58,49	39K	15
04/02/2022	3,07%	1,76	59,05	56,98	56,98	59,16	20K	13
03/02/2022	-1,34%	-0,78	57,29	58,00	57,29	59,00	49K	9
02/02/2022	-0,15%	-0,09	58,07	58,16	58,07	58,50	86K	20
01/02/2022	1,11%	0,64	58,16	57,52	57,00	58,18	5K	10
31/01/2022	-0,42%	-0,24	57,52	57,76	56,72	57,76	38K	12
28/01/2022	0,33%	0,19	57,76	57,54	56,92	57,76	46K	13
27/01/2022	-1,54%	-0,90	57,57	58,47	57,57	58,70	42K	6
26/01/2022	0,41%	0,24	58,47	58,83	58,47	59,33	58K	14
25/01/2022	1,27%	0,73	58,23	57,50	56,53	58,23	298K	72
24/01/2022	0,00%	0,00	57,50	57,00	55,30	57,50	64K	26
21/01/2022	-2,04%	-1,20	57,50	57,57	57,12	57,85	233K	19
20/01/2022	0,03%	0,02	58,70	58,42	58,00	58,70	124K	14
19/01/2022	-3,46%	-2,10	58,68	58,90	58,50	58,91	45K	24
18/01/2022	-2,17%	-1,35	60,78	61,42	60,47	61,42	678K	20
17/01/2022	1,11%	0,68	62,13	62,08	61,33	62,13	3K	15
14/01/2022	-1,62%	-1,01	61,45	61,60	59,62	61,74	1M	64
13/01/2022	0,55%	0,34	62,46	62,40	61,69	62,82	307K	18
12/01/2022	-0,54%	-0,34	62,12	62,38	61,87	62,40	60K	8
11/01/2022	0,05%	0,03	62,46	62,02	61,92	62,87	174K	10
10/01/2022	0,77%	0,48	62,43	61,98	61,74	62,76	121K	828
07/01/2022	0,16%	0,10	61,95	61,68	61,52	62,51	200K	17
06/01/2022	2,81%	1,69	61,85	60,38	60,38	61,98	96K	23
05/01/2022	-0,25%	-0,15	60,16	60,36	59,76	60,47	250K	20
04/01/2022	0,79%	0,47	60,31	60,43	60,26	61,14	345K	22
03/01/2022	7,39%	4,12	59,84	56,43	56,43	59,88	128K	34
30/12/2021	-3,60%	-2,08	55,72	56,50	55,72	56,80	1M	657
29/12/2021	1,08%	0,62	57,80	57,37	57,10	57,80	201K	24
28/12/2021	0,21%	0,12	57,18	57,27	56,80	57,60	94K	497
27/12/2021	-0,23%	-0,13	57,06	56,82	56,78	57,41	78K	12
23/12/2021	1,42%	0,80	57,19	56,67	56,63	57,44	222K	11
22/12/2021	-1,16%	-0,66	56,39	56,71	56,24	56,89	202K	14
21/12/2021	2,63%	1,46	57,05	56,71	56,58	57,25	13K	16
20/12/2021	-1,78%	-1,01	55,59	56,50	55,05	56,50	57K	23
17/12/2021	-2,68%	-1,56	56,60	58,16	56,02	58,16	114K	30
16/12/2021	1,50%	0,86	58,16	57,99	57,94	58,44	55K	13
15/12/2021	-0,68%	-0,39	57,30	58,18	56,70	58,18	143K	23
14/12/2021	-4,53%	-2,74	57,69	57,20	56,48	57,88	48K	25
13/12/2021	6,82%	3,86	60,43	56,70	56,32	60,43	257K	33
10/12/2021	-2,70%	-1,57	56,57	58,05	56,37	58,14	86K	34
09/12/2021	0,76%	0,44	58,14	57,55	56,55	58,14	47K	23
08/12/2021	-2,24%	-1,32	57,70	58,58	57,50	58,86	63K	17
07/12/2021	-0,59%	-0,35	59,02	59,25	58,85	59,63	95K	17
06/12/2021	-0,10%	-0,06	59,37	59,56	59,20	60,18	62K	24
03/12/2021	-1,25%	-0,75	59,43	59,69	59,43	59,69	56K	6
02/12/2021	0,89%	0,53	60,18	59,00	58,92	60,30	110K	13
01/12/2021	-3,48%	-2,15	59,65	60,40	59,65	60,96	882K	27
30/11/2021	0,91%	0,56	61,80	61,24	59,66	61,80	340K	45
29/11/2021	1,01%	0,61	61,24	61,88	60,63	61,88	254K	6
26/11/2021	-2,62%	-1,63	60,63	60,00	59,60	61,14	93K	13
25/11/2021	-1,19%	-0,75	62,26	63,01	62,10	63,01	3K	4
24/11/2021	-0,85%	-0,54	63,01	63,55	62,77	63,55	38K	7
23/11/2021	1,65%	1,03	63,55	63,48	63,31	64,20	196K	18
22/11/2021	0,89%	0,55	62,52	61,83	61,76	63,36	124K	13
19/11/2021	-0,05%	-0,03	61,97	60,90	60,46	61,97	119K	18
18/11/2021	0,81%	0,50	62,00	61,56	61,50	62,00	34K	7
17/11/2021	-1,32%	-0,82	61,50	61,92	61,50	62,04	97K	10
16/11/2021	-0,89%	-0,56	62,32	62,71	61,80	62,71	13K	9
12/11/2021	1,53%	0,95	62,88	62,15	62,01	62,88	214K	12
11/11/2021	-1,09%	-0,68	61,93	61,97	61,93	62,22	319K	39
10/11/2021	0,74%	0,46	62,61	61,80	61,80	62,61	64K	21
09/11/2021	-2,00%	-1,27	62,15	62,40	61,62	62,42	54K	17
08/11/2021	3,12%	1,92	63,42	62,78	62,60	63,60	95K	25
05/11/2021	-2,13%	-1,34	61,50	62,72	61,50	62,72	5M	22
04/11/2021	-2,16%	-1,39	62,84	64,50	62,26	64,50	5M	59
03/11/2021	-	-	64,23	65,31	64,22	65,58	494K	82

Date,Open,High,Low,Close,Volume
18-May-22,42.09,42.18,40.69,40.79,176623
17-May-22,41.00,42.30,41.00,42.06,309072
16-May-22,39.95,40.36,39.94,40.17,80768
13-May-22,40.30,40.30,39.82,39.94,35790
12-May-22,40.76,40.76,39.00,39.94,109320
11-May-22,41.79,42.45,41.00,41.02,1136711
10-May-22,43.04,43.04,40.98,41.68,207765
09-May-22,43.48,43.48,42.66,42.66,18822
06-May-22,43.27,43.60,43.21,43.53,65363
05-May-22,43.20,43.20,42.58,42.58,55023
04-May-22,42.64,42.88,42.16,42.62,259478
03-May-22,41.00,42.25,41.00,41.43,171727
02-May-22,40.50,41.16,40.38,41.01,58074
29-Apr-22,40.56,40.60,39.63,39.63,248530
28-Apr-22,41.22,41.22,40.84,40.98,40580
27-Apr-22,41.85,42.21,40.93,40.94,47781
26-Apr-22,41.44,42.55,41.44,41.79,169690
25-Apr-22,40.52,41.48,40.52,41.43,88212
22-Apr-22,41.04,41.22,40.95,40.95,490338
20-Apr-22,41.60,41.60,40.81,40.81,134840
19-Apr-22,40.32,41.40,40.32,41.13,192511
18-Apr-22,39.69,41.32,39.55,40.36,88208
14-Apr-22,40.50,40.70,39.62,39.81,186000
13-Apr-22,38.86,39.17,38.65,39.04,158391
12-Apr-22,39.24,39.64,38.51,39.08,809352
11-Apr-22,40.43,42.84,39.40,39.40,1185075
08-Apr-22,39.50,40.55,39.50,39.77,338726
07-Apr-22,39.50,39.75,38.92,39.49,36335
06-Apr-22,40.12,40.12,39.50,39.71,1030981
05-Apr-22,40.34,40.47,39.93,39.93,156441
04-Apr-22,40.51,40.76,39.76,40.45,137235
01-Apr-22,42.81,42.81,40.60,40.65,1028219
31-Mar-22,43.58,43.58,42.30,42.30,94759
30-Mar-22,44.40,44.60,43.43,43.58,197624
29-Mar-22,45.50,45.50,44.50,44.60,767306
28-Mar-22,44.94,44.94,43.80,44.31,131206
25-Mar-22,45.40,45.44,44.76,44.76,64613
24-Mar-22,45.29,45.60,44.86,45.23,106813
23-Mar-22,46.50,46.56,45.41,45.41,70558
22-Mar-22,47.01,47.44,46.93,47.05,68381
21-Mar-22,47.85,47.85,46.74,46.74,190890
18-Mar-22,47.90,48.30,47.76,48.16,1694560
17-Mar-22,47.76,48.09,46.81,47.79,214851
16-Mar-22,47.85,48.96,47.75,48.04,199317
15-Mar-22,46.89,47.45,46.74,47.23,132277
14-Mar-22,45.67,46.74,45.67,46.06,52076
11-Mar-22,46.55,46.55,45.67,45.67,169484
10-Mar-22,47.09,47.09,45.28,45.82,231181
09-Mar-22,47.27,47.59,46.72,46.92,221591
08-Mar-22,47.45,47.50,46.17,46.17,169716
07-Mar-22,47.07,47.43,45.73,46.99,492012
04-Mar-22,47.75,47.95,46.90,47.37,145422
03-Mar-22,50.04,50.04,47.75,47.75,227829
02-Mar-22,53.20,53.20,50.25,50.55,226023
25-Feb-22,52.21,54.01,52.10,53.20,1568322
24-Feb-22,51.93,52.07,50.13,51.39,269999
23-Feb-22,53.89,53.95,52.29,52.29,699557
22-Feb-22,53.65,54.13,53.27,53.57,161741
21-Feb-22,54.77,54.92,53.99,53.99,77082
18-Feb-22,55.42,55.67,54.54,54.77,78883
17-Feb-22,57.18,57.18,55.40,55.42,110279
16-Feb-22,57.45,57.60,57.07,57.18,33514
15-Feb-22,58.49,58.49,57.41,57.41,273406
14-Feb-22,58.29,58.31,57.40,58.03,1671065
11-Feb-22,58.30,59.71,58.30,58.80,29706
10-Feb-22,60.00,60.00,58.75,59.03,256999
09-Feb-22,59.52,59.52,59.05,59.05,160154
08-Feb-22,58.96,59.33,58.33,58.68,530208
07-Feb-22,58.33,58.49,57.96,58.31,38576
04-Feb-22,56.98,59.16,56.98,59.05,19534
03-Feb-22,58.00,59.00,57.29,57.29,49308
02-Feb-22,58.16,58.50,58.07,58.07,85607
01-Feb-22,57.52,58.18,57.00,58.16,5204
31-Jan-22,57.76,57.76,56.72,57.52,37947
28-Jan-22,57.54,57.76,56.92,57.76,45599
27-Jan-22,58.47,58.70,57.57,57.57,42126
26-Jan-22,58.83,59.33,58.47,58.47,57771
25-Jan-22,57.50,58.23,56.53,58.23,298362
24-Jan-22,57.00,57.50,55.30,57.50,64259
21-Jan-22,57.57,57.85,57.12,57.50,233212
20-Jan-22,58.42,58.70,58.00,58.70,123555
19-Jan-22,58.90,58.91,58.50,58.68,44607
18-Jan-22,61.42,61.42,60.47,60.78,678226
17-Jan-22,62.08,62.13,61.33,62.13,2969
14-Jan-22,61.60,61.74,59.62,61.45,1289828
13-Jan-22,62.40,62.82,61.69,62.46,307240
12-Jan-22,62.38,62.40,61.87,62.12,60089
11-Jan-22,62.02,62.87,61.92,62.46,173613
10-Jan-22,61.98,62.76,61.74,62.43,120731
07-Jan-22,61.68,62.51,61.52,61.95,199643
06-Jan-22,60.38,61.98,60.38,61.85,95950
05-Jan-22,60.36,60.47,59.76,60.16,250394
04-Jan-22,60.43,61.14,60.26,60.31,344844
03-Jan-22,56.43,59.88,56.43,59.84,128374
30-Dec-21,56.50,56.80,55.72,55.72,1285425
29-Dec-21,57.37,57.80,57.10,57.80,201204
28-Dec-21,57.27,57.60,56.80,57.18,93797
27-Dec-21,56.82,57.41,56.78,57.06,78284
23-Dec-21,56.67,57.44,56.63,57.19,221596
22-Dec-21,56.71,56.89,56.24,56.39,201662
21-Dec-21,56.71,57.25,56.58,57.05,12550
20-Dec-21,56.50,56.50,55.05,55.59,57217
17-Dec-21,58.16,58.16,56.02,56.60,113669
16-Dec-21,57.99,58.44,57.94,58.16,54777
15-Dec-21,58.18,58.18,56.70,57.30,142854
14-Dec-21,57.20,57.88,56.48,57.69,47751
13-Dec-21,56.70,60.43,56.32,60.43,257314
10-Dec-21,58.05,58.14,56.37,56.57,85742
09-Dec-21,57.55,58.14,56.55,58.14,47094
08-Dec-21,58.58,58.86,57.50,57.70,63205
07-Dec-21,59.25,59.63,58.85,59.02,95460
06-Dec-21,59.56,60.18,59.20,59.37,61800
03-Dec-21,59.69,59.69,59.43,59.43,55653
02-Dec-21,59.00,60.30,58.92,60.18,110458
01-Dec-21,60.40,60.96,59.65,59.65,882198
30-Nov-21,61.24,61.80,59.66,61.80,340416
29-Nov-21,61.88,61.88,60.63,61.24,253588
26-Nov-21,60.00,61.14,59.60,60.63,92883
25-Nov-21,63.01,63.01,62.10,62.26,3482
24-Nov-21,63.55,63.55,62.77,63.01,38176
23-Nov-21,63.48,64.20,63.31,63.55,195900
22-Nov-21,61.83,63.36,61.76,62.52,124403
19-Nov-21,60.90,61.97,60.46,61.97,118952
18-Nov-21,61.56,62.00,61.50,62.00,34256
17-Nov-21,61.92,62.04,61.50,61.50,96956
16-Nov-21,62.71,62.71,61.80,62.32,13309
12-Nov-21,62.15,62.88,62.01,62.88,214136
11-Nov-21,61.97,62.22,61.93,61.93,319481
10-Nov-21,61.80,62.61,61.80,62.61,63670
09-Nov-21,62.40,62.42,61.62,62.15,53767
08-Nov-21,62.78,63.60,62.60,63.42,95114
05-Nov-21,62.72,62.72,61.50,61.50,5438639
04-Nov-21,64.50,64.50,62.26,62.84,5126703
03-Nov-21,65.31,65.58,64.22,64.23,493937

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CTGP34

cotações, gráficos e mais...