Cotação atual, histórico e gráfico do papel: CATP34

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 CATP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2024	1,69%	2,25	135,46	134,99	134,03	136,00	72K	331
03/10/2024	-1,33%	-1,79	133,21	133,64	133,20	135,30	65K	165
02/10/2024	0,67%	0,90	135,00	131,41	131,41	135,00	121K	46
01/10/2024	0,79%	1,05	134,10	133,05	132,47	135,06	2M	1.562
30/09/2024	0,34%	0,45	133,05	133,26	131,85	133,52	1M	403
27/09/2024	-0,64%	-0,85	132,60	133,45	132,47	134,28	1M	37
26/09/2024	2,75%	3,57	133,45	133,00	131,53	134,77	295K	60

25/09/2024	-1,10%	-1,44	129,88	132,25	129,75	132,61	308K	45
24/09/2024	2,10%	2,70	131,32	129,00	129,00	132,50	341K	74
23/09/2024	0,84%	1,07	128,62	127,55	127,55	128,84	129K	50
20/09/2024	0,81%	1,02	127,55	126,03	125,50	128,00	140K	63
19/09/2024	4,10%	4,98	126,53	122,77	122,37	126,84	152K	97
18/09/2024	0,69%	0,83	121,55	120,72	120,50	122,47	74K	37
17/09/2024	0,59%	0,71	120,72	121,22	119,64	121,87	74K	41
16/09/2024	0,11%	0,13	120,01	119,88	119,00	120,10	88K	39
13/09/2024	0,58%	0,69	119,88	119,65	119,28	120,36	7M	144
12/09/2024	1,11%	1,31	119,19	117,90	117,90	119,87	159K	37
11/09/2024	-0,01%	-0,01	117,88	117,30	115,77	118,17	54K	51
10/09/2024	0,85%	0,99	117,89	117,14	116,17	117,92	37K	23
09/09/2024	1,59%	1,83	116,90	117,48	116,52	117,87	46K	29
06/09/2024	-0,72%	-0,83	115,07	114,55	114,55	117,51	318K	91
05/09/2024	-1,86%	-2,20	115,90	118,43	115,90	118,43	161K	67
04/09/2024	-1,25%	-1,50	118,10	120,08	118,10	120,08	296K	90
03/09/2024	-3,60%	-4,47	119,60	123,27	119,34	123,31	283K	127
02/09/2024	0,16%	0,20	124,07	122,00	120,00	124,93	245K	89
30/08/2024	0,11%	0,13	123,87	123,74	123,37	125,49	1M	90
29/08/2024	2,38%	2,88	123,74	122,16	122,16	125,52	479K	129
28/08/2024	0,22%	0,26	120,86	121,68	119,80	122,14	67K	45
27/08/2024	0,31%	0,37	120,60	120,30	119,52	120,79	90K	31
26/08/2024	0,97%	1,15	120,23	119,40	119,40	121,33	188K	52
23/08/2024	-0,88%	-1,06	119,08	120,26	118,50	120,26	585K	33
22/08/2024	2,26%	2,66	120,14	118,92	118,43	120,31	372K	47
21/08/2024	-0,03%	-0,03	117,48	118,69	117,13	118,69	36K	29
20/08/2024	0,95%	1,11	117,51	115,02	115,02	117,94	55K	47
19/08/2024	-1,22%	-1,44	116,40	116,90	115,80	117,40	188K	60
16/08/2024	-0,71%	-0,84	117,84	118,68	116,88	118,68	30K	28
15/08/2024	2,58%	2,99	118,68	113,37	113,37	118,87	97K	31
14/08/2024	0,47%	0,54	115,69	115,94	114,39	116,25	55K	47
13/08/2024	0,01%	0,01	115,15	116,28	114,79	116,28	46K	30
12/08/2024	-0,90%	-1,05	115,14	118,22	114,83	118,22	182K	51
09/08/2024	-0,73%	-0,85	116,19	115,00	114,93	116,45	811K	60
08/08/2024	1,60%	1,84	117,04	115,30	115,30	117,55	82K	39
07/08/2024	0,03%	0,04	115,20	116,49	114,59	117,08	61K	44
06/08/2024	1,28%	1,46	115,16	116,26	110,30	117,10	1M	84
05/08/2024	-0,47%	-0,54	113,70	111,95	110,88	114,85	113K	59
02/08/2024	-3,51%	-4,16	114,24	117,50	113,95	117,50	193K	91
01/08/2024	-3,21%	-3,93	118,40	122,60	117,64	123,05	164K	79
31/07/2024	2,10%	2,52	122,33	119,81	119,81	123,68	103K	88
30/07/2024	-1,34%	-1,63	119,81	119,12	119,12	121,86	68K	43
29/07/2024	-2,10%	-2,60	121,44	125,28	121,25	125,28	61K	74
26/07/2024	1,90%	2,31	124,04	122,60	122,60	124,66	138K	54
25/07/2024	1,76%	2,11	121,73	119,35	118,21	122,08	95K	33
24/07/2024	-0,64%	-0,77	119,62	121,20	118,74	121,25	451K	39
23/07/2024	-0,47%	-0,57	120,39	121,50	119,39	121,50	1M	70
22/07/2024	-6,23%	-8,04	120,96	128,69	118,68	128,69	421K	134
19/07/2024	2,90%	3,63	129,00	125,63	120,54	129,00	61K	54
18/07/2024	1,94%	2,38	125,37	122,88	122,88	127,12	378K	68
17/07/2024	0,28%	0,34	122,99	122,65	121,87	123,56	136K	54
16/07/2024	3,88%	4,58	122,65	118,40	117,14	122,81	1M	85
15/07/2024	2,93%	3,36	118,07	115,00	115,00	118,43	767K	70
12/07/2024	1,55%	1,75	114,71	112,96	112,96	115,26	150K	53
11/07/2024	2,37%	2,62	112,96	112,21	111,95	113,39	209K	38
10/07/2024	0,31%	0,34	110,34	110,22	108,65	110,55	53K	42
09/07/2024	-2,10%	-2,36	110,00	112,00	110,00	112,00	73K	49
08/07/2024	0,04%	0,05	112,36	113,74	111,71	114,03	564K	64
05/07/2024	-2,55%	-2,94	112,31	115,49	112,21	115,49	98K	75
04/07/2024	0,35%	0,40	115,25	114,85	112,90	116,01	47K	24
03/07/2024	-1,04%	-1,21	114,85	115,08	113,88	115,58	63K	31
02/07/2024	-0,03%	-0,03	116,06	116,25	116,02	116,91	153K	56
01/07/2024	-0,37%	-0,43	116,09	116,52	113,59	116,64	431K	62
28/06/2024	3,56%	4,01	116,52	114,41	114,36	116,62	110K	319
27/06/2024	-0,07%	-0,08	112,51	113,03	112,12	113,35	87K	42
26/06/2024	0,98%	1,09	112,59	111,74	111,43	113,08	123K	50
25/06/2024	0,15%	0,17	111,50	111,86	110,30	111,86	48K	24
24/06/2024	-0,22%	-0,24	111,33	111,57	110,66	112,59	157K	300
21/06/2024	-0,72%	-0,81	111,57	112,30	111,18	112,42	573K	30
20/06/2024	2,07%	2,28	112,38	109,95	109,95	112,75	358K	32
19/06/2024	-0,42%	-0,46	110,10	110,56	110,10	110,56	56K	25
18/06/2024	0,95%	1,04	110,56	109,34	109,34	110,56	43K	35
17/06/2024	1,77%	1,90	109,52	107,62	107,62	112,00	70K	36
14/06/2024	-1,64%	-1,79	107,62	109,44	106,20	109,44	614K	61
13/06/2024	-1,01%	-1,12	109,41	110,54	108,93	110,64	102K	47
12/06/2024	1,00%	1,09	110,53	110,43	110,06	113,00	977K	47
11/06/2024	-0,87%	-0,96	109,44	110,63	108,52	112,00	113K	37
10/06/2024	0,50%	0,55	110,40	109,60	109,60	111,30	91K	48
07/06/2024	1,84%	1,98	109,85	108,00	107,00	109,85	52K	57
06/06/2024	-1,05%	-1,15	107,87	109,17	107,50	109,17	116K	44
05/06/2024	0,80%	0,87	109,02	108,66	108,15	109,18	87K	47
04/06/2024	-0,29%	-0,31	108,15	108,46	107,51	108,70	52K	37
03/06/2024	-2,29%	-2,54	108,46	111,50	106,65	111,73	1M	95
31/05/2024	0,53%	0,58	111,00	110,88	109,75	111,24	163K	34
29/05/2024	-0,92%	-1,02	110,42	111,47	110,33	111,69	240K	34
28/05/2024	-0,51%	-0,57	111,44	111,99	111,12	112,25	121K	40
27/05/2024	-0,81%	-0,91	112,01	112,06	111,54	113,59	4K	9
24/05/2024	-0,19%	-0,21	112,92	113,48	111,72	113,73	219K	68
23/05/2024	-0,97%	-1,11	113,13	113,73	113,13	114,56	129K	19
22/05/2024	-0,49%	-0,56	114,24	115,69	113,56	115,69	63K	89
21/05/2024	-0,30%	-0,35	114,80	115,39	114,47	115,39	32K	39
20/05/2024	1,63%	1,85	115,15	110,11	110,11	116,07	323K	53
17/05/2024	0,48%	0,54	113,30	111,36	111,36	113,44	21K	45
16/05/2024	-2,28%	-2,63	112,76	115,29	112,25	115,30	430K	88
15/05/2024	0,42%	0,48	115,39	117,69	115,17	117,69	134K	28
14/05/2024	0,35%	0,40	114,91	114,70	114,62	115,42	97K	31
13/05/2024	-0,01%	-0,01	114,51	114,52	113,70	115,25	130K	40
10/05/2024	0,98%	1,11	114,52	113,18	113,18	114,70	34K	33
09/05/2024	3,51%	3,85	113,41	112,00	111,65	113,62	229K	47
08/05/2024	0,01%	0,01	109,56	109,35	107,91	110,11	213K	50
07/05/2024	1,16%	1,26	109,55	106,12	106,12	110,31	125K	51
06/05/2024	2,01%	2,13	108,29	107,47	107,47	108,77	145K	59
03/05/2024	-1,21%	-1,30	106,16	107,68	106,15	107,91	329K	55
02/05/2024	-1,01%	-1,10	107,46	107,99	105,17	107,99	2M	1.306
30/04/2024	-3,23%	-3,62	108,56	109,93	108,25	112,18	123K	121
29/04/2024	2,19%	2,40	112,18	110,33	109,90	112,18	433K	387
26/04/2024	0,20%	0,22	109,78	109,00	108,12	110,50	229K	153
25/04/2024	-6,49%	-7,60	109,56	110,10	107,80	110,68	434K	268
24/04/2024	0,45%	0,52	117,16	117,27	115,81	118,32	52K	105
23/04/2024	0,62%	0,72	116,64	116,00	116,00	117,60	281K	83
22/04/2024	1,42%	1,62	115,92	114,54	114,54	116,89	78K	171
19/04/2024	-2,10%	-2,45	114,30	116,90	114,30	118,00	172K	86
18/04/2024	-0,55%	-0,64	116,75	117,99	116,75	119,67	30K	144
17/04/2024	-1,09%	-1,29	117,39	118,68	116,30	118,81	123K	208
16/04/2024	0,71%	0,84	118,68	118,92	117,73	119,16	93K	148
15/04/2024	1,19%	1,39	117,84	116,70	116,70	121,07	1M	827
12/04/2024	-1,68%	-1,99	116,45	119,28	116,40	119,28	32K	117
11/04/2024	0,49%	0,58	118,44	117,86	116,66	118,85	165K	261
10/04/2024	1,35%	1,57	117,86	120,06	115,71	120,06	92K	125
09/04/2024	-1,19%	-1,40	116,29	117,69	114,84	118,07	498K	304
08/04/2024	-2,22%	-2,67	117,69	119,76	117,60	120,60	225K	186
05/04/2024	2,87%	3,36	120,36	117,24	116,69	120,79	302K	199
04/04/2024	-2,50%	-3,00	117,00	119,99	116,64	119,99	157K	119
03/04/2024	4,09%	4,72	120,00	117,17	115,83	120,00	154K	132
02/04/2024	0,37%	0,42	115,28	114,86	114,07	115,28	103K	30
01/04/2024	-0,12%	-0,14	114,86	115,01	114,64	115,94	331K	1.107
28/03/2024	-	-	115,00	113,63	113,41	115,00	122K	103

Date,Open,High,Low,Close,Volume
04-Oct-24,134.99,136.00,134.03,135.46,72097
03-Oct-24,133.64,135.30,133.20,133.21,65195
02-Oct-24,131.41,135.00,131.41,135.00,120570
01-Oct-24,133.05,135.06,132.47,134.10,1971584
30-Sep-24,133.26,133.52,131.85,133.05,1197388
27-Sep-24,133.45,134.28,132.47,132.60,1179437
26-Sep-24,133.00,134.77,131.53,133.45,295351
25-Sep-24,132.25,132.61,129.75,129.88,308317
24-Sep-24,129.00,132.50,129.00,131.32,341121
23-Sep-24,127.55,128.84,127.55,128.62,129093
20-Sep-24,126.03,128.00,125.50,127.55,139770
19-Sep-24,122.77,126.84,122.37,126.53,151789
18-Sep-24,120.72,122.47,120.50,121.55,73645
17-Sep-24,121.22,121.87,119.64,120.72,73770
16-Sep-24,119.88,120.10,119.00,120.01,87867
13-Sep-24,119.65,120.36,119.28,119.88,6565562
12-Sep-24,117.90,119.87,117.90,119.19,158746
11-Sep-24,117.30,118.17,115.77,117.88,54324
10-Sep-24,117.14,117.92,116.17,117.89,37422
09-Sep-24,117.48,117.87,116.52,116.90,46325
06-Sep-24,114.55,117.51,114.55,115.07,318170
05-Sep-24,118.43,118.43,115.90,115.90,161352
04-Sep-24,120.08,120.08,118.10,118.10,296374
03-Sep-24,123.27,123.31,119.34,119.60,282718
02-Sep-24,122.00,124.93,120.00,124.07,244750
30-Aug-24,123.74,125.49,123.37,123.87,1050377
29-Aug-24,122.16,125.52,122.16,123.74,478851
28-Aug-24,121.68,122.14,119.80,120.86,67335
27-Aug-24,120.30,120.79,119.52,120.60,90105
26-Aug-24,119.40,121.33,119.40,120.23,187877
23-Aug-24,120.26,120.26,118.50,119.08,584761
22-Aug-24,118.92,120.31,118.43,120.14,371630
21-Aug-24,118.69,118.69,117.13,117.48,36396
20-Aug-24,115.02,117.94,115.02,117.51,55409
19-Aug-24,116.90,117.40,115.80,116.40,188227
16-Aug-24,118.68,118.68,116.88,117.84,30078
15-Aug-24,113.37,118.87,113.37,118.68,97237
14-Aug-24,115.94,116.25,114.39,115.69,55112
13-Aug-24,116.28,116.28,114.79,115.15,45888
12-Aug-24,118.22,118.22,114.83,115.14,181885
09-Aug-24,115.00,116.45,114.93,116.19,810932
08-Aug-24,115.30,117.55,115.30,117.04,82018
07-Aug-24,116.49,117.08,114.59,115.20,60881
06-Aug-24,116.26,117.10,110.30,115.16,1186634
05-Aug-24,111.95,114.85,110.88,113.70,112979
02-Aug-24,117.50,117.50,113.95,114.24,192714
01-Aug-24,122.60,123.05,117.64,118.40,164284
31-Jul-24,119.81,123.68,119.81,122.33,103089
30-Jul-24,119.12,121.86,119.12,119.81,67727
29-Jul-24,125.28,125.28,121.25,121.44,60801
26-Jul-24,122.60,124.66,122.60,124.04,138198
25-Jul-24,119.35,122.08,118.21,121.73,95297
24-Jul-24,121.20,121.25,118.74,119.62,451255
23-Jul-24,121.50,121.50,119.39,120.39,1046605
22-Jul-24,128.69,128.69,118.68,120.96,420786
19-Jul-24,125.63,129.00,120.54,129.00,61348
18-Jul-24,122.88,127.12,122.88,125.37,378366
17-Jul-24,122.65,123.56,121.87,122.99,136037
16-Jul-24,118.40,122.81,117.14,122.65,1184821
15-Jul-24,115.00,118.43,115.00,118.07,766961
12-Jul-24,112.96,115.26,112.96,114.71,149583
11-Jul-24,112.21,113.39,111.95,112.96,209152
10-Jul-24,110.22,110.55,108.65,110.34,53232
09-Jul-24,112.00,112.00,110.00,110.00,73326
08-Jul-24,113.74,114.03,111.71,112.36,564113
05-Jul-24,115.49,115.49,112.21,112.31,98043
04-Jul-24,114.85,116.01,112.90,115.25,46794
03-Jul-24,115.08,115.58,113.88,114.85,62588
02-Jul-24,116.25,116.91,116.02,116.06,152679
01-Jul-24,116.52,116.64,113.59,116.09,430543
28-Jun-24,114.41,116.62,114.36,116.52,109629
27-Jun-24,113.03,113.35,112.12,112.51,87117
26-Jun-24,111.74,113.08,111.43,112.59,123112
25-Jun-24,111.86,111.86,110.30,111.50,48418
24-Jun-24,111.57,112.59,110.66,111.33,157181
21-Jun-24,112.30,112.42,111.18,111.57,573288
20-Jun-24,109.95,112.75,109.95,112.38,357517
19-Jun-24,110.56,110.56,110.10,110.10,56124
18-Jun-24,109.34,110.56,109.34,110.56,42752
17-Jun-24,107.62,112.00,107.62,109.52,69630
14-Jun-24,109.44,109.44,106.20,107.62,613538
13-Jun-24,110.54,110.64,108.93,109.41,102405
12-Jun-24,110.43,113.00,110.06,110.53,977013
11-Jun-24,110.63,112.00,108.52,109.44,112585
10-Jun-24,109.60,111.30,109.60,110.40,91450
07-Jun-24,108.00,109.85,107.00,109.85,52049
06-Jun-24,109.17,109.17,107.50,107.87,115679
05-Jun-24,108.66,109.18,108.15,109.02,87404
04-Jun-24,108.46,108.70,107.51,108.15,52035
03-Jun-24,111.50,111.73,106.65,108.46,1312121
31-May-24,110.88,111.24,109.75,111.00,163297
29-May-24,111.47,111.69,110.33,110.42,240006
28-May-24,111.99,112.25,111.12,111.44,120551
27-May-24,112.06,113.59,111.54,112.01,3833
24-May-24,113.48,113.73,111.72,112.92,219342
23-May-24,113.73,114.56,113.13,113.13,128707
22-May-24,115.69,115.69,113.56,114.24,63367
21-May-24,115.39,115.39,114.47,114.80,32243
20-May-24,110.11,116.07,110.11,115.15,322647
17-May-24,111.36,113.44,111.36,113.30,21268
16-May-24,115.29,115.30,112.25,112.76,430147
15-May-24,117.69,117.69,115.17,115.39,133978
14-May-24,114.70,115.42,114.62,114.91,97081
13-May-24,114.52,115.25,113.70,114.51,129776
10-May-24,113.18,114.70,113.18,114.52,34035
09-May-24,112.00,113.62,111.65,113.41,228657
08-May-24,109.35,110.11,107.91,109.56,212525
07-May-24,106.12,110.31,106.12,109.55,124972
06-May-24,107.47,108.77,107.47,108.29,145017
03-May-24,107.68,107.91,106.15,106.16,329262
02-May-24,107.99,107.99,105.17,107.46,1697099
30-Apr-24,109.93,112.18,108.25,108.56,122738
29-Apr-24,110.33,112.18,109.90,112.18,432742
26-Apr-24,109.00,110.50,108.12,109.78,229248
25-Apr-24,110.10,110.68,107.80,109.56,433749
24-Apr-24,117.27,118.32,115.81,117.16,51948
23-Apr-24,116.00,117.60,116.00,116.64,280803
22-Apr-24,114.54,116.89,114.54,115.92,77702
19-Apr-24,116.90,118.00,114.30,114.30,172364
18-Apr-24,117.99,119.67,116.75,116.75,29862
17-Apr-24,118.68,118.81,116.30,117.39,123042
16-Apr-24,118.92,119.16,117.73,118.68,93305
15-Apr-24,116.70,121.07,116.70,117.84,1069152
12-Apr-24,119.28,119.28,116.40,116.45,31585
11-Apr-24,117.86,118.85,116.66,118.44,164786
10-Apr-24,120.06,120.06,115.71,117.86,91992
09-Apr-24,117.69,118.07,114.84,116.29,497868
08-Apr-24,119.76,120.60,117.60,117.69,224989
05-Apr-24,117.24,120.79,116.69,120.36,301886
04-Apr-24,119.99,119.99,116.64,117.00,157415
03-Apr-24,117.17,120.00,115.83,120.00,154151
02-Apr-24,114.86,115.28,114.07,115.28,102651
01-Apr-24,115.01,115.94,114.64,114.86,330980
28-Mar-24,113.63,115.00,113.41,115.00,122305

*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: CATP34