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
06/02/2025	0,52%	0,68	131,23	130,55	130,14	132,99	336K	227
05/02/2025	-2,57%	-3,45	130,55	131,32	129,17	132,39	597K	498
04/02/2025	1,92%	2,52	134,00	132,80	129,17	134,00	547K	87
03/02/2025	-3,00%	-4,06	131,48	134,50	130,68	134,89	997K	770
31/01/2025	-2,14%	-2,96	135,54	139,89	135,44	139,89	719K	284
30/01/2025	-6,00%	-8,84	138,50	141,00	136,92	141,00	2M	474
29/01/2025	2,62%	3,76	147,34	143,16	142,51	147,34	219K	285

28/01/2025	-1,23%	-1,79	143,58	146,83	141,78	146,84	308K	153
27/01/2025	-3,41%	-5,13	145,37	150,00	144,20	150,00	3M	558
24/01/2025	0,15%	0,23	150,50	148,48	148,48	151,00	198K	124
23/01/2025	-0,48%	-0,72	150,27	150,98	147,51	151,16	244K	148
22/01/2025	0,88%	1,32	150,99	151,17	146,50	151,17	114K	198
21/01/2025	2,34%	3,42	149,67	150,50	140,27	151,74	450K	328
20/01/2025	0,25%	0,37	146,25	147,34	141,00	150,00	1M	106
17/01/2025	0,99%	1,43	145,88	144,47	144,46	153,70	820K	286
16/01/2025	2,30%	3,25	144,45	144,30	140,56	144,47	845K	184
15/01/2025	0,58%	0,81	141,20	140,00	140,00	143,40	152K	185
14/01/2025	1,36%	1,88	140,39	135,73	135,73	140,49	145K	123
13/01/2025	3,69%	4,93	138,51	133,58	133,08	138,51	261K	171
10/01/2025	-3,75%	-5,20	133,58	139,00	133,58	139,00	990K	305
09/01/2025	0,46%	0,64	138,78	139,21	137,00	139,21	45K	32
08/01/2025	-0,43%	-0,60	138,14	138,74	137,00	139,86	103K	100
07/01/2025	-0,10%	-0,14	138,74	140,27	136,92	140,27	624K	1.400
06/01/2025	-1,89%	-2,68	138,88	140,50	138,60	141,59	466K	106
03/01/2025	2,21%	3,06	141,56	138,50	138,00	141,56	459K	780
02/01/2025	-1,69%	-2,38	138,50	140,88	138,13	142,98	417K	81
30/12/2024	-0,38%	-0,54	140,88	139,50	138,75	141,68	1M	203
27/12/2024	-1,79%	-2,58	141,42	144,00	140,36	144,00	323K	370
26/12/2024	-0,33%	-0,48	144,00	141,00	140,16	144,00	201K	127
23/12/2024	0,03%	0,04	144,48	144,48	139,55	144,48	435K	259
20/12/2024	2,70%	3,80	144,44	137,05	135,91	144,44	535K	246
19/12/2024	-2,31%	-3,32	140,64	142,00	138,07	144,77	298K	241
18/12/2024	-1,66%	-2,43	143,96	145,16	143,10	147,56	516K	180
17/12/2024	0,47%	0,69	146,39	145,70	142,38	146,54	785K	448
16/12/2024	1,83%	2,62	145,70	144,00	143,50	145,70	582K	225
13/12/2024	-3,90%	-5,80	143,08	150,36	142,50	150,36	621K	167
12/12/2024	2,85%	4,13	148,88	144,75	142,14	148,88	945K	191
11/12/2024	-2,68%	-3,99	144,75	146,66	144,75	147,75	638K	389
10/12/2024	-5,04%	-7,89	148,74	149,96	146,22	149,96	797K	273
09/12/2024	4,87%	7,28	156,63	151,82	151,09	156,63	496K	183
06/12/2024	0,74%	1,10	149,35	149,74	148,25	151,19	243K	134
05/12/2024	-1,98%	-3,00	148,25	151,25	148,05	151,25	512K	398
04/12/2024	-0,11%	-0,16	151,25	151,41	149,61	152,10	544K	149
03/12/2024	-0,60%	-0,91	151,41	152,32	150,40	154,01	922K	78
02/12/2024	-0,22%	-0,33	152,32	153,85	151,80	155,04	776K	975
29/11/2024	-1,43%	-2,22	152,65	156,32	152,22	156,80	558K	444
28/11/2024	3,25%	4,88	154,87	148,90	148,10	154,90	166K	105
27/11/2024	0,92%	1,36	149,99	148,63	147,78	149,99	193K	231
26/11/2024	0,68%	1,00	148,63	147,63	146,02	148,63	376K	126
25/11/2024	2,58%	3,71	147,63	145,36	144,56	147,93	652K	763
22/11/2024	1,73%	2,45	143,92	140,59	140,59	144,62	229K	128
21/11/2024	2,58%	3,56	141,47	138,01	138,01	142,25	536K	124
19/11/2024	-0,22%	-0,30	137,91	138,76	136,23	138,96	54K	154
18/11/2024	-1,21%	-1,69	138,21	139,90	137,77	139,90	174K	205
14/11/2024	-0,43%	-0,61	139,90	141,92	139,38	141,92	666K	192
13/11/2024	-0,81%	-1,15	140,51	139,70	138,60	141,68	1M	257
12/11/2024	-0,70%	-1,00	141,66	142,66	141,21	143,92	103K	192
11/11/2024	1,03%	1,45	142,66	148,19	142,52	148,19	254K	240
08/11/2024	-2,65%	-3,84	141,21	146,00	141,21	146,28	316K	150
07/11/2024	-1,33%	-1,95	145,05	148,81	144,91	148,81	1M	177
06/11/2024	7,03%	9,66	147,00	147,25	145,74	149,10	2M	263
05/11/2024	0,99%	1,34	137,34	136,78	136,21	139,72	192K	107
04/11/2024	-2,27%	-3,16	136,00	139,16	135,49	139,16	510K	82
01/11/2024	1,70%	2,33	139,16	136,83	136,78	139,73	281K	977
31/10/2024	0,03%	0,04	136,83	138,16	134,95	138,16	369K	90
30/10/2024	-1,90%	-2,65	136,79	136,20	134,08	140,14	3M	180
29/10/2024	0,00%	0,00	139,44	140,36	137,94	140,36	771K	106
28/10/2024	0,84%	1,16	139,44	138,12	138,12	139,72	86K	49
25/10/2024	0,58%	0,80	138,28	137,51	137,34	138,73	708K	52
24/10/2024	0,20%	0,28	137,48	138,58	136,64	138,58	102K	77
23/10/2024	-1,11%	-1,54	137,20	138,74	136,50	139,72	162K	172
22/10/2024	-0,49%	-0,68	138,74	138,72	137,48	139,08	147K	121
21/10/2024	-1,25%	-1,77	139,42	140,39	138,50	140,56	184K	122
18/10/2024	1,23%	1,72	141,19	141,26	138,39	141,26	83K	103
17/10/2024	0,37%	0,51	139,47	139,78	139,47	141,10	81K	191
16/10/2024	1,07%	1,47	138,96	138,74	137,76	139,86	467K	249
15/10/2024	-0,60%	-0,83	137,49	137,34	136,80	138,42	105K	86
14/10/2024	-1,99%	-2,81	138,32	138,96	135,80	139,02	272K	226
11/10/2024	2,01%	2,78	141,13	139,74	138,96	142,26	411K	96
10/10/2024	0,12%	0,17	138,35	138,18	136,78	138,50	187K	135
09/10/2024	2,74%	3,68	138,18	134,50	134,50	138,58	603K	165
08/10/2024	-1,67%	-2,28	134,50	134,04	133,00	135,60	315K	97
07/10/2024	0,97%	1,32	136,78	136,80	134,52	137,59	121K	137
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	-	-	124,04	122,60	122,60	124,66	138K	54

Date,Open,High,Low,Close,Volume
06-Feb-25,130.55,132.99,130.14,131.23,336208
05-Feb-25,131.32,132.39,129.17,130.55,596669
04-Feb-25,132.80,134.00,129.17,134.00,547480
03-Feb-25,134.50,134.89,130.68,131.48,997438
31-Jan-25,139.89,139.89,135.44,135.54,718999
30-Jan-25,141.00,141.00,136.92,138.50,1952403
29-Jan-25,143.16,147.34,142.51,147.34,218525
28-Jan-25,146.83,146.84,141.78,143.58,307827
27-Jan-25,150.00,150.00,144.20,145.37,3061611
24-Jan-25,148.48,151.00,148.48,150.50,197931
23-Jan-25,150.98,151.16,147.51,150.27,243766
22-Jan-25,151.17,151.17,146.50,150.99,113652
21-Jan-25,150.50,151.74,140.27,149.67,449688
20-Jan-25,147.34,150.00,141.00,146.25,1033661
17-Jan-25,144.47,153.70,144.46,145.88,819862
16-Jan-25,144.30,144.47,140.56,144.45,845330
15-Jan-25,140.00,143.40,140.00,141.20,151924
14-Jan-25,135.73,140.49,135.73,140.39,145040
13-Jan-25,133.58,138.51,133.08,138.51,261315
10-Jan-25,139.00,139.00,133.58,133.58,990383
09-Jan-25,139.21,139.21,137.00,138.78,45031
08-Jan-25,138.74,139.86,137.00,138.14,102745
07-Jan-25,140.27,140.27,136.92,138.74,623515
06-Jan-25,140.50,141.59,138.60,138.88,465745
03-Jan-25,138.50,141.56,138.00,141.56,458820
02-Jan-25,140.88,142.98,138.13,138.50,417433
30-Dec-24,139.50,141.68,138.75,140.88,1398857
27-Dec-24,144.00,144.00,140.36,141.42,323138
26-Dec-24,141.00,144.00,140.16,144.00,201292
23-Dec-24,144.48,144.48,139.55,144.48,434742
20-Dec-24,137.05,144.44,135.91,144.44,534749
19-Dec-24,142.00,144.77,138.07,140.64,298383
18-Dec-24,145.16,147.56,143.10,143.96,515852
17-Dec-24,145.70,146.54,142.38,146.39,785050
16-Dec-24,144.00,145.70,143.50,145.70,581887
13-Dec-24,150.36,150.36,142.50,143.08,620566
12-Dec-24,144.75,148.88,142.14,148.88,945027
11-Dec-24,146.66,147.75,144.75,144.75,637640
10-Dec-24,149.96,149.96,146.22,148.74,796922
09-Dec-24,151.82,156.63,151.09,156.63,496053
06-Dec-24,149.74,151.19,148.25,149.35,243480
05-Dec-24,151.25,151.25,148.05,148.25,511995
04-Dec-24,151.41,152.10,149.61,151.25,544434
03-Dec-24,152.32,154.01,150.40,151.41,922171
02-Dec-24,153.85,155.04,151.80,152.32,776213
29-Nov-24,156.32,156.80,152.22,152.65,558101
28-Nov-24,148.90,154.90,148.10,154.87,165729
27-Nov-24,148.63,149.99,147.78,149.99,192665
26-Nov-24,147.63,148.63,146.02,148.63,376060
25-Nov-24,145.36,147.93,144.56,147.63,652211
22-Nov-24,140.59,144.62,140.59,143.92,228816
21-Nov-24,138.01,142.25,138.01,141.47,535878
19-Nov-24,138.76,138.96,136.23,137.91,53640
18-Nov-24,139.90,139.90,137.77,138.21,174363
14-Nov-24,141.92,141.92,139.38,139.90,666290
13-Nov-24,139.70,141.68,138.60,140.51,1123394
12-Nov-24,142.66,143.92,141.21,141.66,102874
11-Nov-24,148.19,148.19,142.52,142.66,254287
08-Nov-24,146.00,146.28,141.21,141.21,315885
07-Nov-24,148.81,148.81,144.91,145.05,1045646
06-Nov-24,147.25,149.10,145.74,147.00,1544047
05-Nov-24,136.78,139.72,136.21,137.34,191815
04-Nov-24,139.16,139.16,135.49,136.00,510209
01-Nov-24,136.83,139.73,136.78,139.16,281477
31-Oct-24,138.16,138.16,134.95,136.83,369239
30-Oct-24,136.20,140.14,134.08,136.79,2639999
29-Oct-24,140.36,140.36,137.94,139.44,770759
28-Oct-24,138.12,139.72,138.12,139.44,85896
25-Oct-24,137.51,138.73,137.34,138.28,707955
24-Oct-24,138.58,138.58,136.64,137.48,102439
23-Oct-24,138.74,139.72,136.50,137.20,161550
22-Oct-24,138.72,139.08,137.48,138.74,147393
21-Oct-24,140.39,140.56,138.50,139.42,184276
18-Oct-24,141.26,141.26,138.39,141.19,82668
17-Oct-24,139.78,141.10,139.47,139.47,80947
16-Oct-24,138.74,139.86,137.76,138.96,467311
15-Oct-24,137.34,138.42,136.80,137.49,105235
14-Oct-24,138.96,139.02,135.80,138.32,272076
11-Oct-24,139.74,142.26,138.96,141.13,411267
10-Oct-24,138.18,138.50,136.78,138.35,186530
09-Oct-24,134.50,138.58,134.50,138.18,602678
08-Oct-24,134.04,135.60,133.00,134.50,315061
07-Oct-24,136.80,137.59,134.52,136.78,121237
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

*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