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
26/07/2024	0,87%	0,53	61,48	61,40	61,11	61,70	3M	56
25/07/2024	1,85%	1,11	60,95	60,31	59,71	61,48	3M	129
24/07/2024	-0,98%	-0,59	59,84	60,43	59,84	60,43	72K	19
23/07/2024	1,21%	0,72	60,43	59,84	59,84	60,48	26K	45
22/07/2024	-1,94%	-1,18	59,71	60,68	59,46	60,68	253K	53
19/07/2024	0,30%	0,18	60,89	60,41	59,80	61,02	4M	81
18/07/2024	-1,70%	-1,05	60,71	60,57	60,56	62,46	42K	55
17/07/2024	1,53%	0,93	61,76	61,20	61,02	62,04	7M	140
16/07/2024	2,60%	1,54	60,83	59,06	58,59	61,15	2M	93
15/07/2024	1,18%	0,69	59,29	58,63	58,27	59,59	9M	204
12/07/2024	-1,41%	-0,84	58,60	60,50	57,50	61,20	1M	126
11/07/2024	-1,65%	-1,00	59,44	60,44	59,17	60,44	1M	49
10/07/2024	0,77%	0,46	60,44	59,98	59,69	60,44	135K	26
09/07/2024	1,70%	1,00	59,98	59,10	58,98	60,22	4M	702
08/07/2024	0,99%	0,58	58,98	58,26	58,26	59,26	2M	737
05/07/2024	-1,28%	-0,76	58,40	59,14	58,12	59,27	218K	31
04/07/2024	-2,09%	-1,26	59,16	59,36	58,73	59,68	4K	14
03/07/2024	-1,11%	-0,68	60,42	60,84	59,63	60,84	95K	44
02/07/2024	2,23%	1,33	61,10	59,77	59,77	61,68	287K	42
01/07/2024	1,43%	0,84	59,77	58,94	58,79	59,77	447K	42
28/06/2024	4,26%	2,41	58,93	56,90	56,90	59,00	118K	61
27/06/2024	0,36%	0,20	56,52	56,40	56,03	56,80	14K	21
26/06/2024	0,66%	0,37	56,32	56,00	55,53	56,36	49K	56
25/06/2024	0,94%	0,52	55,95	54,19	54,19	55,95	362K	4.452
24/06/2024	2,04%	1,11	55,43	54,32	53,86	55,43	117K	299
21/06/2024	-1,67%	-0,92	54,32	55,24	53,99	55,24	104K	22
20/06/2024	0,02%	0,01	55,24	55,35	54,33	55,35	237K	3.118
19/06/2024	-0,05%	-0,03	55,23	55,26	52,00	55,88	110K	1.364
18/06/2024	1,73%	0,94	55,26	54,43	54,05	55,50	41K	373
17/06/2024	2,61%	1,38	54,32	53,19	53,19	54,52	225K	22
14/06/2024	-2,09%	-1,13	52,94	53,53	52,61	53,53	473K	334
13/06/2024	-0,24%	-0,13	54,07	54,20	53,40	54,20	271K	576
12/06/2024	2,65%	1,40	54,20	53,35	53,35	55,00	186K	571
11/06/2024	-3,65%	-2,00	52,80	53,54	52,65	53,61	544K	347
10/06/2024	-0,47%	-0,26	54,80	55,06	54,30	55,29	535K	2.639
07/06/2024	1,42%	0,77	55,06	54,58	54,20	55,06	50K	31
06/06/2024	-0,55%	-0,30	54,29	54,02	53,56	54,29	15K	13
05/06/2024	1,41%	0,76	54,59	53,84	53,81	54,59	97K	37
04/06/2024	-0,31%	-0,17	53,83	52,92	52,92	54,25	48K	12
03/06/2024	-0,64%	-0,35	54,00	54,35	53,54	54,75	15K	26
31/05/2024	0,82%	0,44	54,35	53,92	53,77	54,35	62K	27
29/05/2024	0,22%	0,12	53,91	53,79	52,97	53,91	122K	23
28/05/2024	-1,65%	-0,90	53,79	54,54	53,65	54,54	89K	35
27/05/2024	-0,22%	-0,12	54,69	54,90	51,98	54,90	85K	33
24/05/2024	1,03%	0,56	54,81	52,94	52,94	56,90	78K	175
23/05/2024	-1,13%	-0,62	54,25	54,57	53,98	54,65	35K	20
22/05/2024	-1,42%	-0,79	54,87	55,26	54,67	55,80	106K	58
21/05/2024	4,13%	2,21	55,66	53,95	53,95	55,66	65K	26
20/05/2024	-1,94%	-1,06	53,45	54,51	53,45	54,94	275K	60
17/05/2024	-0,75%	-0,41	54,51	55,14	54,40	55,14	101K	21
16/05/2024	-0,05%	-0,03	54,92	53,94	53,94	55,05	88K	33
15/05/2024	0,94%	0,51	54,95	54,84	54,50	55,05	74K	22
14/05/2024	0,07%	0,04	54,44	54,40	54,40	54,66	5K	12
13/05/2024	-0,24%	-0,13	54,40	54,65	54,40	54,79	44K	26
10/05/2024	0,78%	0,42	54,53	54,54	54,11	54,70	534K	295
09/05/2024	1,23%	0,66	54,11	54,00	53,53	54,60	184K	16
08/05/2024	2,20%	1,15	53,45	51,40	51,40	53,45	2M	52
07/05/2024	-1,56%	-0,83	52,30	52,86	52,30	52,87	39K	26
06/05/2024	1,68%	0,88	53,13	52,20	52,20	53,13	1M	73
03/05/2024	-0,21%	-0,11	52,25	52,06	51,85	52,42	162K	17
02/05/2024	-3,04%	-1,64	52,36	54,00	51,94	54,00	78K	44
30/04/2024	1,79%	0,95	54,00	53,05	53,05	54,00	416K	712
29/04/2024	-1,01%	-0,54	53,05	53,60	52,93	54,09	203K	785
26/04/2024	0,54%	0,29	53,59	52,45	52,45	53,70	76K	20
25/04/2024	-0,93%	-0,50	53,30	52,90	52,90	53,40	62K	15
24/04/2024	0,86%	0,46	53,80	53,65	53,27	54,00	50K	14
23/04/2024	1,12%	0,59	53,34	53,10	52,65	53,64	99K	20
22/04/2024	3,33%	1,70	52,75	51,39	51,25	52,75	49K	13
19/04/2024	0,08%	0,04	51,05	51,25	51,05	51,70	72K	14
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	-	-	42,46	42,72	41,70	42,72	104K	41

Date,Open,High,Low,Close,Volume
26-Jul-24,61.40,61.70,61.11,61.48,2587240
25-Jul-24,60.31,61.48,59.71,60.95,3309292
24-Jul-24,60.43,60.43,59.84,59.84,72176
23-Jul-24,59.84,60.48,59.84,60.43,25881
22-Jul-24,60.68,60.68,59.46,59.71,253343
19-Jul-24,60.41,61.02,59.80,60.89,3975632
18-Jul-24,60.57,62.46,60.56,60.71,41727
17-Jul-24,61.20,62.04,61.02,61.76,6750011
16-Jul-24,59.06,61.15,58.59,60.83,1555178
15-Jul-24,58.63,59.59,58.27,59.29,9016705
12-Jul-24,60.50,61.20,57.50,58.60,1222492
11-Jul-24,60.44,60.44,59.17,59.44,1138520
10-Jul-24,59.98,60.44,59.69,60.44,135341
09-Jul-24,59.10,60.22,58.98,59.98,3532813
08-Jul-24,58.26,59.26,58.26,58.98,2281561
05-Jul-24,59.14,59.27,58.12,58.40,218207
04-Jul-24,59.36,59.68,58.73,59.16,3627
03-Jul-24,60.84,60.84,59.63,60.42,95165
02-Jul-24,59.77,61.68,59.77,61.10,287323
01-Jul-24,58.94,59.77,58.79,59.77,447351
28-Jun-24,56.90,59.00,56.90,58.93,117520
27-Jun-24,56.40,56.80,56.03,56.52,13732
26-Jun-24,56.00,56.36,55.53,56.32,49161
25-Jun-24,54.19,55.95,54.19,55.95,362205
24-Jun-24,54.32,55.43,53.86,55.43,117123
21-Jun-24,55.24,55.24,53.99,54.32,103825
20-Jun-24,55.35,55.35,54.33,55.24,236540
19-Jun-24,55.26,55.88,52.00,55.23,109805
18-Jun-24,54.43,55.50,54.05,55.26,41335
17-Jun-24,53.19,54.52,53.19,54.32,225209
14-Jun-24,53.53,53.53,52.61,52.94,472774
13-Jun-24,54.20,54.20,53.40,54.07,271279
12-Jun-24,53.35,55.00,53.35,54.20,186035
11-Jun-24,53.54,53.61,52.65,52.80,544424
10-Jun-24,55.06,55.29,54.30,54.80,534893
07-Jun-24,54.58,55.06,54.20,55.06,50175
06-Jun-24,54.02,54.29,53.56,54.29,14776
05-Jun-24,53.84,54.59,53.81,54.59,96697
04-Jun-24,52.92,54.25,52.92,53.83,48256
03-Jun-24,54.35,54.75,53.54,54.00,15259
31-May-24,53.92,54.35,53.77,54.35,61683
29-May-24,53.79,53.91,52.97,53.91,121514
28-May-24,54.54,54.54,53.65,53.79,89363
27-May-24,54.90,54.90,51.98,54.69,85337
24-May-24,52.94,56.90,52.94,54.81,78003
23-May-24,54.57,54.65,53.98,54.25,34600
22-May-24,55.26,55.80,54.67,54.87,105554
21-May-24,53.95,55.66,53.95,55.66,65289
20-May-24,54.51,54.94,53.45,53.45,275021
17-May-24,55.14,55.14,54.40,54.51,101164
16-May-24,53.94,55.05,53.94,54.92,88211
15-May-24,54.84,55.05,54.50,54.95,74338
14-May-24,54.40,54.66,54.40,54.44,5019
13-May-24,54.65,54.79,54.40,54.40,43753
10-May-24,54.54,54.70,54.11,54.53,534182
09-May-24,54.00,54.60,53.53,54.11,183599
08-May-24,51.40,53.45,51.40,53.45,1620020
07-May-24,52.86,52.87,52.30,52.30,39318
06-May-24,52.20,53.13,52.20,53.13,1053318
03-May-24,52.06,52.42,51.85,52.25,162339
02-May-24,54.00,54.00,51.94,52.36,77782
30-Apr-24,53.05,54.00,53.05,54.00,415839
29-Apr-24,53.60,54.09,52.93,53.05,202815
26-Apr-24,52.45,53.70,52.45,53.59,76458
25-Apr-24,52.90,53.40,52.90,53.30,62235
24-Apr-24,53.65,54.00,53.27,53.80,49855
23-Apr-24,53.10,53.64,52.65,53.34,99023
22-Apr-24,51.39,52.75,51.25,52.75,49131
19-Apr-24,51.25,51.70,51.05,51.05,71844
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

*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