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
27/06/2025	-0,53%	-0,41	76,75	76,30	76,30	77,31	196K	32
26/06/2025	1,22%	0,93	77,16	76,08	76,04	77,60	179K	51
25/06/2025	2,38%	1,77	76,23	75,10	75,00	76,60	434K	45
24/06/2025	2,56%	1,86	74,46	72,96	72,96	74,71	184K	30
23/06/2025	0,67%	0,48	72,60	72,12	71,28	72,68	172K	26
20/06/2025	0,61%	0,44	72,12	71,98	71,95	72,40	2K	12
18/06/2025	1,33%	0,94	71,68	71,08	70,48	72,11	355K	23

17/06/2025	-0,63%	-0,45	70,74	71,91	70,60	71,91	23K	28
16/06/2025	1,50%	1,05	71,19	70,91	70,91	71,73	49K	25
13/06/2025	-2,62%	-1,89	70,14	70,58	70,14	71,80	24K	31
12/06/2025	-0,26%	-0,19	72,03	71,75	71,41	72,12	41K	33
11/06/2025	0,12%	0,09	72,22	72,13	72,08	72,76	55K	20
10/06/2025	-0,65%	-0,47	72,13	72,00	71,88	72,36	325K	17
09/06/2025	0,36%	0,26	72,60	72,72	72,40	73,34	335K	213
06/06/2025	0,99%	0,71	72,34	72,05	72,04	73,16	37K	50
05/06/2025	-0,24%	-0,17	71,63	70,88	70,74	72,00	36K	21
04/06/2025	0,49%	0,35	71,80	72,57	71,80	72,65	18K	19
03/06/2025	-0,28%	-0,20	71,45	71,65	71,45	72,22	3M	66
02/06/2025	0,15%	0,11	71,65	71,53	70,41	72,00	6M	617
30/05/2025	0,49%	0,35	71,54	70,55	70,55	71,88	675K	39
29/05/2025	0,20%	0,14	71,19	71,10	70,40	71,26	75K	26
28/05/2025	0,64%	0,45	71,05	71,14	70,88	71,50	85K	12
27/05/2025	2,48%	1,71	70,60	69,72	69,61	71,09	288K	26
26/05/2025	1,09%	0,74	68,89	68,45	68,40	69,65	991K	38
23/05/2025	-1,59%	-1,10	68,15	69,25	68,15	69,28	344K	30
22/05/2025	0,39%	0,27	69,25	69,67	68,53	69,67	317K	150
21/05/2025	-3,58%	-2,56	68,98	71,20	68,98	71,20	54K	43
20/05/2025	0,18%	0,13	71,54	71,08	71,08	71,65	26K	46
19/05/2025	0,08%	0,06	71,41	72,57	70,64	72,57	10K	13
16/05/2025	-0,63%	-0,45	71,35	71,83	71,35	71,95	235K	35
15/05/2025	1,83%	1,29	71,80	69,98	69,98	72,12	152K	41
14/05/2025	-0,42%	-0,30	70,51	70,68	70,10	70,83	148K	38
13/05/2025	0,10%	0,07	70,81	70,35	70,35	71,12	129K	29
12/05/2025	5,57%	3,73	70,74	69,00	69,00	71,51	132K	64
09/05/2025	-0,96%	-0,65	67,01	67,38	67,01	68,04	931K	253
08/05/2025	0,71%	0,48	67,66	66,99	66,99	68,30	502K	110
07/05/2025	1,42%	0,94	67,18	67,07	66,96	67,65	30K	17
06/05/2025	-0,39%	-0,26	66,24	66,50	66,05	66,96	62K	26
05/05/2025	0,73%	0,48	66,50	64,91	64,91	67,13	118K	37
02/05/2025	2,23%	1,44	66,02	65,40	64,79	66,69	335K	64
30/04/2025	0,08%	0,05	64,58	63,88	63,12	67,08	1M	97
29/04/2025	0,33%	0,21	64,53	64,76	64,09	64,84	98K	26
28/04/2025	-0,94%	-0,61	64,32	64,38	64,01	65,45	499K	435
25/04/2025	0,92%	0,59	64,93	64,63	64,09	65,09	119K	14
24/04/2025	2,16%	1,36	64,34	63,61	62,32	64,77	680K	40
23/04/2025	2,44%	1,50	62,98	62,82	62,70	64,85	170K	41
22/04/2025	0,67%	0,41	61,48	60,00	60,00	61,87	285K	38
17/04/2025	1,21%	0,73	61,07	60,94	60,67	61,71	217K	41
16/04/2025	-4,34%	-2,74	60,34	61,86	60,00	61,86	75K	111
15/04/2025	1,99%	1,23	63,08	62,50	62,02	64,90	512K	137
14/04/2025	2,03%	1,23	61,85	61,28	61,12	62,46	473K	60
11/04/2025	0,88%	0,53	60,62	60,09	58,76	60,69	1M	59
10/04/2025	-3,75%	-2,34	60,09	61,00	58,77	61,00	425K	60
09/04/2025	8,82%	5,06	62,43	57,36	56,59	63,94	9M	139
08/04/2025	-0,76%	-0,44	57,37	56,65	56,65	61,52	477K	316
07/04/2025	3,05%	1,71	57,81	54,97	54,67	58,05	292K	112
04/04/2025	-4,56%	-2,68	56,10	57,70	54,81	57,70	979K	271
03/04/2025	-13,48%	-9,16	58,78	64,50	58,78	64,50	1M	468
02/04/2025	1,90%	1,27	67,94	66,67	65,74	68,14	197K	61
01/04/2025	-1,32%	-0,89	66,67	67,94	66,11	67,94	48K	41
31/03/2025	0,43%	0,29	67,56	66,48	65,50	67,56	448K	332
28/03/2025	-2,52%	-1,74	67,27	69,93	67,03	69,93	48K	76
27/03/2025	-0,89%	-0,62	69,01	70,36	68,83	70,42	81K	50
26/03/2025	-1,49%	-1,05	69,63	71,45	69,63	71,59	176K	149
25/03/2025	-0,27%	-0,19	70,68	70,50	69,96	70,73	320K	62
24/03/2025	3,60%	2,46	70,87	68,90	68,90	71,39	338K	125
21/03/2025	0,78%	0,53	68,41	67,80	67,80	68,71	3M	26
20/03/2025	0,94%	0,63	67,88	65,51	65,51	68,81	53K	81
19/03/2025	1,66%	1,10	67,25	66,87	66,10	67,65	90K	130
18/03/2025	0,02%	0,01	66,15	65,50	65,50	66,61	41K	16
17/03/2025	1,22%	0,80	66,14	66,00	65,34	66,60	170K	84
14/03/2025	1,05%	0,68	65,34	65,64	64,64	65,75	414K	371
13/03/2025	-1,48%	-0,97	64,66	66,29	64,54	66,78	171K	93
12/03/2025	-0,21%	-0,14	65,63	66,48	64,93	66,98	194K	1.285
11/03/2025	0,49%	0,32	65,77	65,45	64,50	65,95	193K	47
10/03/2025	-3,55%	-2,41	65,45	67,86	64,49	67,86	2M	2.251
07/03/2025	-0,93%	-0,64	67,86	68,18	65,72	68,22	1M	119
06/03/2025	-1,61%	-1,12	68,50	69,29	67,45	69,29	311K	83
05/03/2025	-10,06%	-7,79	69,62	77,41	69,39	77,41	96K	74
28/02/2025	1,10%	0,84	77,41	77,40	76,49	77,96	483K	391
27/02/2025	0,17%	0,13	76,57	77,65	76,57	77,78	49K	12
26/02/2025	1,45%	1,09	76,44	75,28	74,89	77,31	145K	83
25/02/2025	-0,66%	-0,50	75,35	75,85	73,60	76,14	190K	74
24/02/2025	-1,47%	-1,13	75,85	75,76	74,60	76,72	390K	78
21/02/2025	-0,05%	-0,04	76,98	76,66	76,15	77,80	389K	592
20/02/2025	-3,54%	-2,83	77,02	79,61	76,75	79,88	599K	31
19/02/2025	-0,09%	-0,07	79,85	80,34	79,25	80,47	186K	447
18/02/2025	-0,93%	-0,75	79,92	80,48	79,24	80,50	452K	532
17/02/2025	0,74%	0,59	80,67	79,66	78,98	84,96	3M	291
14/02/2025	1,74%	1,37	80,08	78,71	78,45	80,46	151K	62
13/02/2025	0,52%	0,41	78,71	79,09	77,75	79,09	138K	103
12/02/2025	-0,19%	-0,15	78,30	77,75	76,94	78,30	134K	30
11/02/2025	0,19%	0,15	78,45	78,30	77,13	78,45	314K	195
10/02/2025	-0,84%	-0,66	78,30	79,09	77,32	79,16	248K	54
07/02/2025	-0,80%	-0,64	78,96	79,65	78,60	79,65	374K	75
06/02/2025	3,08%	2,38	79,60	75,67	75,67	79,60	538K	64
05/02/2025	2,01%	1,52	77,22	76,36	75,60	77,22	527K	241
04/02/2025	-2,95%	-2,30	75,70	77,48	75,52	77,48	1M	64
03/02/2025	-1,75%	-1,39	78,00	79,39	75,68	79,39	285K	86
31/01/2025	-3,17%	-2,60	79,39	81,98	77,22	81,98	4M	841
30/01/2025	4,09%	3,22	81,99	78,80	77,30	85,00	1M	328
29/01/2025	0,88%	0,69	78,77	78,32	78,19	79,76	199K	33
28/01/2025	-1,75%	-1,39	78,08	79,75	77,76	80,27	219K	56
27/01/2025	-1,01%	-0,81	79,47	80,44	78,91	80,44	1M	65
24/01/2025	-0,43%	-0,35	80,28	80,38	79,95	80,70	727K	208
23/01/2025	0,31%	0,25	80,63	81,05	80,38	81,87	2M	274
22/01/2025	-2,25%	-1,85	80,38	81,50	80,38	81,76	256K	48
21/01/2025	2,00%	1,61	82,23	81,24	80,87	82,23	3M	201
20/01/2025	-0,47%	-0,38	80,62	82,84	80,62	86,41	1M	354
17/01/2025	2,41%	1,91	81,00	79,70	79,07	81,15	186K	56
16/01/2025	0,20%	0,16	79,09	78,75	78,10	79,09	186K	36
15/01/2025	6,55%	4,85	78,93	75,65	73,40	79,50	5M	318
14/01/2025	0,42%	0,31	74,08	72,36	72,36	74,46	186K	50
13/01/2025	1,05%	0,77	73,77	72,28	72,28	73,91	36K	28
10/01/2025	-0,42%	-0,31	73,00	74,05	72,13	74,05	102K	825
09/01/2025	-1,43%	-1,06	73,31	74,49	73,31	74,49	15K	8
08/01/2025	-0,88%	-0,66	74,37	74,80	72,10	75,56	1M	80
07/01/2025	1,16%	0,86	75,03	74,17	73,47	75,66	2M	2.325
06/01/2025	1,04%	0,76	74,17	74,08	73,12	75,04	2M	102
03/01/2025	2,11%	1,52	73,41	72,68	71,76	73,41	216K	55
02/01/2025	-1,37%	-1,00	71,89	73,76	71,35	73,76	299K	81
30/12/2024	-0,65%	-0,48	72,89	73,37	71,85	73,37	114K	29
27/12/2024	-0,38%	-0,28	73,37	74,10	72,80	74,10	87K	29
26/12/2024	1,73%	1,25	73,65	72,56	72,56	73,65	102K	72
23/12/2024	2,20%	1,56	72,40	70,62	70,48	72,40	76K	114
20/12/2024	1,08%	0,76	70,84	69,00	68,64	71,15	53K	32
19/12/2024	-2,42%	-1,74	70,08	71,00	69,52	71,61	252K	1.241
18/12/2024	-1,03%	-0,75	71,82	73,18	71,44	73,61	316K	74
17/12/2024	-0,77%	-0,56	72,57	73,13	72,04	73,46	223K	317
16/12/2024	1,80%	1,29	73,13	71,96	71,36	73,13	72K	71
13/12/2024	-0,03%	-0,02	71,84	72,18	71,13	72,18	21K	34
12/12/2024	0,20%	0,14	71,86	71,55	70,60	72,44	88K	176
11/12/2024	-2,05%	-1,50	71,72	73,15	71,00	73,48	1M	64
10/12/2024	-	-	73,22	73,60	72,23	73,61	3M	118

Date,Open,High,Low,Close,Volume
27-Jun-25,76.30,77.31,76.30,76.75,195553
26-Jun-25,76.08,77.60,76.04,77.16,178981
25-Jun-25,75.10,76.60,75.00,76.23,433538
24-Jun-25,72.96,74.71,72.96,74.46,183986
23-Jun-25,72.12,72.68,71.28,72.60,172137
20-Jun-25,71.98,72.40,71.95,72.12,2452
18-Jun-25,71.08,72.11,70.48,71.68,354793
17-Jun-25,71.91,71.91,70.60,70.74,22947
16-Jun-25,70.91,71.73,70.91,71.19,48870
13-Jun-25,70.58,71.80,70.14,70.14,24446
12-Jun-25,71.75,72.12,71.41,72.03,40931
11-Jun-25,72.13,72.76,72.08,72.22,54757
10-Jun-25,72.00,72.36,71.88,72.13,324820
09-Jun-25,72.72,73.34,72.40,72.60,334512
06-Jun-25,72.05,73.16,72.04,72.34,37202
05-Jun-25,70.88,72.00,70.74,71.63,35883
04-Jun-25,72.57,72.65,71.80,71.80,18090
03-Jun-25,71.65,72.22,71.45,71.45,2992688
02-Jun-25,71.53,72.00,70.41,71.65,5514891
30-May-25,70.55,71.88,70.55,71.54,674795
29-May-25,71.10,71.26,70.40,71.19,74617
28-May-25,71.14,71.50,70.88,71.05,84925
27-May-25,69.72,71.09,69.61,70.60,288402
26-May-25,68.45,69.65,68.40,68.89,990778
23-May-25,69.25,69.28,68.15,68.15,344423
22-May-25,69.67,69.67,68.53,69.25,316633
21-May-25,71.20,71.20,68.98,68.98,54051
20-May-25,71.08,71.65,71.08,71.54,26459
19-May-25,72.57,72.57,70.64,71.41,9654
16-May-25,71.83,71.95,71.35,71.35,234825
15-May-25,69.98,72.12,69.98,71.80,152144
14-May-25,70.68,70.83,70.10,70.51,147829
13-May-25,70.35,71.12,70.35,70.81,128945
12-May-25,69.00,71.51,69.00,70.74,131830
09-May-25,67.38,68.04,67.01,67.01,930923
08-May-25,66.99,68.30,66.99,67.66,501861
07-May-25,67.07,67.65,66.96,67.18,29895
06-May-25,66.50,66.96,66.05,66.24,61968
05-May-25,64.91,67.13,64.91,66.50,118252
02-May-25,65.40,66.69,64.79,66.02,335388
30-Apr-25,63.88,67.08,63.12,64.58,1085170
29-Apr-25,64.76,64.84,64.09,64.53,98145
28-Apr-25,64.38,65.45,64.01,64.32,499079
25-Apr-25,64.63,65.09,64.09,64.93,119438
24-Apr-25,63.61,64.77,62.32,64.34,680001
23-Apr-25,62.82,64.85,62.70,62.98,170303
22-Apr-25,60.00,61.87,60.00,61.48,285078
17-Apr-25,60.94,61.71,60.67,61.07,217498
16-Apr-25,61.86,61.86,60.00,60.34,74574
15-Apr-25,62.50,64.90,62.02,63.08,512260
14-Apr-25,61.28,62.46,61.12,61.85,473034
11-Apr-25,60.09,60.69,58.76,60.62,1042254
10-Apr-25,61.00,61.00,58.77,60.09,424711
09-Apr-25,57.36,63.94,56.59,62.43,9426628
08-Apr-25,56.65,61.52,56.65,57.37,476830
07-Apr-25,54.97,58.05,54.67,57.81,292215
04-Apr-25,57.70,57.70,54.81,56.10,979297
03-Apr-25,64.50,64.50,58.78,58.78,1084856
02-Apr-25,66.67,68.14,65.74,67.94,196862
01-Apr-25,67.94,67.94,66.11,66.67,47777
31-Mar-25,66.48,67.56,65.50,67.56,447572
28-Mar-25,69.93,69.93,67.03,67.27,48398
27-Mar-25,70.36,70.42,68.83,69.01,81243
26-Mar-25,71.45,71.59,69.63,69.63,176209
25-Mar-25,70.50,70.73,69.96,70.68,319917
24-Mar-25,68.90,71.39,68.90,70.87,338085
21-Mar-25,67.80,68.71,67.80,68.41,3111924
20-Mar-25,65.51,68.81,65.51,67.88,53329
19-Mar-25,66.87,67.65,66.10,67.25,90007
18-Mar-25,65.50,66.61,65.50,66.15,41219
17-Mar-25,66.00,66.60,65.34,66.14,169576
14-Mar-25,65.64,65.75,64.64,65.34,414401
13-Mar-25,66.29,66.78,64.54,64.66,170908
12-Mar-25,66.48,66.98,64.93,65.63,193581
11-Mar-25,65.45,65.95,64.50,65.77,192774
10-Mar-25,67.86,67.86,64.49,65.45,1868743
07-Mar-25,68.18,68.22,65.72,67.86,1323809
06-Mar-25,69.29,69.29,67.45,68.50,310657
05-Mar-25,77.41,77.41,69.39,69.62,95518
28-Feb-25,77.40,77.96,76.49,77.41,482994
27-Feb-25,77.65,77.78,76.57,76.57,48739
26-Feb-25,75.28,77.31,74.89,76.44,144816
25-Feb-25,75.85,76.14,73.60,75.35,189518
24-Feb-25,75.76,76.72,74.60,75.85,389876
21-Feb-25,76.66,77.80,76.15,76.98,389463
20-Feb-25,79.61,79.88,76.75,77.02,599169
19-Feb-25,80.34,80.47,79.25,79.85,186163
18-Feb-25,80.48,80.50,79.24,79.92,452071
17-Feb-25,79.66,84.96,78.98,80.67,3027857
14-Feb-25,78.71,80.46,78.45,80.08,150588
13-Feb-25,79.09,79.09,77.75,78.71,137521
12-Feb-25,77.75,78.30,76.94,78.30,133922
11-Feb-25,78.30,78.45,77.13,78.45,314299
10-Feb-25,79.09,79.16,77.32,78.30,247622
07-Feb-25,79.65,79.65,78.60,78.96,373793
06-Feb-25,75.67,79.60,75.67,79.60,538072
05-Feb-25,76.36,77.22,75.60,77.22,526672
04-Feb-25,77.48,77.48,75.52,75.70,1130833
03-Feb-25,79.39,79.39,75.68,78.00,284603
31-Jan-25,81.98,81.98,77.22,79.39,3680020
30-Jan-25,78.80,85.00,77.30,81.99,1315244
29-Jan-25,78.32,79.76,78.19,78.77,199193
28-Jan-25,79.75,80.27,77.76,78.08,219295
27-Jan-25,80.44,80.44,78.91,79.47,1132997
24-Jan-25,80.38,80.70,79.95,80.28,726949
23-Jan-25,81.05,81.87,80.38,80.63,1564179
22-Jan-25,81.50,81.76,80.38,80.38,255667
21-Jan-25,81.24,82.23,80.87,82.23,2876396
20-Jan-25,82.84,86.41,80.62,80.62,1050485
17-Jan-25,79.70,81.15,79.07,81.00,186415
16-Jan-25,78.75,79.09,78.10,79.09,186212
15-Jan-25,75.65,79.50,73.40,78.93,5116932
14-Jan-25,72.36,74.46,72.36,74.08,186134
13-Jan-25,72.28,73.91,72.28,73.77,35785
10-Jan-25,74.05,74.05,72.13,73.00,102193
09-Jan-25,74.49,74.49,73.31,73.31,14806
08-Jan-25,74.80,75.56,72.10,74.37,1468378
07-Jan-25,74.17,75.66,73.47,75.03,2378689
06-Jan-25,74.08,75.04,73.12,74.17,1897803
03-Jan-25,72.68,73.41,71.76,73.41,215936
02-Jan-25,73.76,73.76,71.35,71.89,299264
30-Dec-24,73.37,73.37,71.85,72.89,113549
27-Dec-24,74.10,74.10,72.80,73.37,86863
26-Dec-24,72.56,73.65,72.56,73.65,101679
23-Dec-24,70.62,72.40,70.48,72.40,75904
20-Dec-24,69.00,71.15,68.64,70.84,53320
19-Dec-24,71.00,71.61,69.52,70.08,252019
18-Dec-24,73.18,73.61,71.44,71.82,315920
17-Dec-24,73.13,73.46,72.04,72.57,223369
16-Dec-24,71.96,73.13,71.36,73.13,71882
13-Dec-24,72.18,72.18,71.13,71.84,20704
12-Dec-24,71.55,72.44,70.60,71.86,88068
11-Dec-24,73.15,73.48,71.00,71.72,1159756
10-Dec-24,73.60,73.61,72.23,73.22,2565468

*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