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
30/07/2026	2,03%	5,09	255,38	254,40	254,40	260,74	2M	82
29/07/2026	-5,76%	-15,29	250,29	258,00	248,55	262,37	2M	178
28/07/2026	-4,68%	-13,03	265,58	277,49	264,05	277,49	2M	283
27/07/2026	-1,16%	-3,26	278,61	284,55	269,45	284,59	542K	223
24/07/2026	-0,96%	-2,74	281,87	280,81	279,89	286,22	240K	49
23/07/2026	-3,23%	-9,49	284,61	280,78	280,78	288,39	1M	99
22/07/2026	4,66%	13,10	294,10	282,19	275,65	294,10	343K	78
21/07/2026	2,45%	6,72	281,00	280,00	278,65	284,58	1M	168
20/07/2026	-2,61%	-7,35	274,28	283,92	274,00	285,25	827K	93
17/07/2026	0,90%	2,51	281,63	273,53	269,80	285,07	2M	128
16/07/2026	-6,02%	-17,87	279,12	282,61	277,89	287,76	597K	319
15/07/2026	-0,67%	-2,01	296,99	298,90	283,20	298,90	2M	456
14/07/2026	-0,26%	-0,78	299,00	319,99	294,00	319,99	1M	85
13/07/2026	-2,48%	-7,61	299,78	300,00	297,91	302,87	1M	109
10/07/2026	2,62%	7,85	307,39	299,00	297,00	307,39	932K	59
09/07/2026	-1,71%	-5,22	299,54	315,94	299,16	315,94	921K	902
08/07/2026	3,12%	9,21	304,76	297,74	297,74	306,52	766K	683
07/07/2026	-4,66%	-14,46	295,55	309,50	293,00	309,50	3M	134
06/07/2026	0,62%	1,92	310,01	319,37	309,25	319,70	213K	59
03/07/2026	-0,86%	-2,68	308,09	313,88	306,07	317,85	173K	380
02/07/2026	-3,99%	-12,93	310,77	323,70	309,65	325,25	1M	150
01/07/2026	-6,01%	-20,70	323,70	335,43	321,10	337,00	2M	147
30/06/2026	3,20%	10,67	344,40	327,05	327,05	346,85	765K	277
29/06/2026	2,22%	7,26	333,73	327,99	322,22	335,40	423K	91
26/06/2026	-7,86%	-27,86	326,47	336,00	320,76	336,00	2M	166
25/06/2026	8,70%	28,37	354,33	331,08	329,70	354,33	949K	115
24/06/2026	2,34%	7,46	325,96	322,96	317,89	326,60	1M	88
23/06/2026	-5,06%	-16,99	318,50	321,00	307,33	322,32	463K	161
22/06/2026	-0,02%	-0,06	335,49	329,91	322,05	335,49	173K	74
19/06/2026	4,03%	12,99	335,55	321,81	315,00	335,55	68K	30
18/06/2026	5,79%	17,65	322,56	310,00	309,99	322,56	981K	83
17/06/2026	0,83%	2,50	304,91	305,44	302,07	308,74	344K	46
16/06/2026	1,97%	5,83	302,41	298,00	296,05	305,00	684K	151
15/06/2026	5,08%	14,34	296,58	290,45	290,45	297,15	411K	91
12/06/2026	-1,07%	-3,06	282,24	289,31	282,24	290,28	190K	30
11/06/2026	2,93%	8,12	285,30	279,96	279,95	286,55	1M	78
10/06/2026	-6,29%	-18,61	277,18	295,79	276,60	295,79	761K	93
09/06/2026	0,39%	1,14	295,79	298,47	285,49	302,00	740K	53
08/06/2026	0,81%	2,38	294,65	297,11	292,71	297,13	851K	75
05/06/2026	-0,86%	-2,53	292,27	288,90	288,90	297,91	548K	71
03/06/2026	3,29%	9,40	294,80	283,92	283,92	295,16	895K	122
02/06/2026	5,19%	14,07	285,40	271,33	271,33	285,40	384K	86
01/06/2026	-0,98%	-2,68	271,33	272,15	268,39	274,42	473K	138
29/05/2026	-1,75%	-4,89	274,01	279,55	273,54	281,62	342K	69
28/05/2026	-3,30%	-9,52	278,90	282,65	278,90	285,30	286K	64
27/05/2026	1,09%	3,11	288,42	287,00	281,61	288,42	424K	47
26/05/2026	1,95%	5,45	285,31	279,86	276,20	285,60	461K	71
25/05/2026	1,68%	4,62	279,86	270,50	270,50	279,86	222K	142
22/05/2026	1,81%	4,88	275,24	273,12	270,36	279,80	1M	364
21/05/2026	-1,13%	-3,09	270,36	271,23	269,78	271,91	186K	56
20/05/2026	-0,20%	-0,55	273,45	274,67	270,61	274,77	79K	20
19/05/2026	1,43%	3,87	274,00	268,00	267,00	274,00	620K	43
18/05/2026	-2,87%	-7,98	270,13	280,47	267,33	280,47	465K	76
15/05/2026	-3,55%	-10,23	278,11	290,88	278,11	290,88	468K	42
14/05/2026	1,31%	3,74	288,34	282,47	281,50	288,34	483K	34
13/05/2026	1,05%	2,95	284,60	280,25	276,22	284,60	475K	62
12/05/2026	-0,59%	-1,66	281,65	283,31	274,13	283,31	537K	63
11/05/2026	3,55%	9,71	283,31	273,61	273,61	284,41	1M	223
08/05/2026	-9,98%	-30,32	273,60	279,00	273,60	279,89	1M	142
07/05/2026	6,36%	18,17	303,92	285,00	273,01	303,92	547K	87
06/05/2026	2,42%	6,75	285,75	278,64	278,64	285,86	1M	683
05/05/2026	2,54%	6,90	279,00	271,66	271,66	279,14	696K	69
04/05/2026	-3,87%	-10,96	272,10	275,85	269,68	275,85	700K	108
30/04/2026	11,40%	28,96	283,06	264,00	264,00	283,06	1M	230
29/04/2026	-0,78%	-2,00	254,10	256,10	253,43	257,14	289K	28
28/04/2026	-0,21%	-0,54	256,10	251,50	251,50	256,10	96K	33
27/04/2026	-0,89%	-2,31	256,64	258,95	253,77	259,22	384K	360
24/04/2026	-0,86%	-2,25	258,95	262,59	258,29	262,59	522K	60
23/04/2026	3,45%	8,71	261,20	250,12	250,12	261,92	404K	80
22/04/2026	2,25%	5,55	252,49	249,42	249,42	254,27	191K	50
20/04/2026	-2,57%	-6,51	246,94	249,94	245,00	249,94	152K	54
17/04/2026	5,60%	13,45	253,45	243,38	241,50	253,45	360K	49
16/04/2026	-0,10%	-0,25	240,00	238,00	236,80	241,39	321K	64
15/04/2026	-2,97%	-7,36	240,25	245,00	236,76	245,00	400K	93
14/04/2026	-0,28%	-0,69	247,61	248,68	246,01	248,68	135K	34
13/04/2026	0,14%	0,35	248,30	247,85	246,08	249,29	129K	43
10/04/2026	-1,01%	-2,54	247,95	253,99	246,50	253,99	895K	120
09/04/2026	1,41%	3,49	250,49	246,99	243,85	252,24	247K	171
08/04/2026	7,58%	17,40	247,00	237,98	237,98	247,00	499K	101
07/04/2026	-0,81%	-1,88	229,60	231,48	229,60	233,21	74K	22
06/04/2026	-0,52%	-1,21	231,48	232,69	227,40	232,69	442K	64
02/04/2026	-1,48%	-3,49	232,69	236,18	228,65	236,18	572K	52
01/04/2026	3,36%	7,68	236,18	224,32	224,32	238,27	642K	70
31/03/2026	3,98%	8,75	228,50	218,31	218,31	229,89	310K	81
30/03/2026	-3,49%	-7,94	219,75	227,69	218,75	229,09	211K	69
27/03/2026	-1,26%	-2,90	227,69	229,53	227,36	231,49	439K	43
26/03/2026	-1,86%	-4,36	230,59	233,50	229,06	234,01	336K	43
25/03/2026	-1,20%	-2,85	234,95	239,18	234,33	239,18	147K	58
24/03/2026	3,70%	8,49	237,80	229,31	227,41	237,80	108K	57
23/03/2026	1,92%	4,31	229,31	231,35	228,00	233,54	232K	54
20/03/2026	0,11%	0,25	225,00	227,00	223,17	229,07	185K	39
19/03/2026	-0,74%	-1,68	224,75	227,30	220,97	227,30	517K	340
18/03/2026	-1,15%	-2,64	226,43	228,59	226,43	231,23	46K	24
17/03/2026	1,13%	2,56	229,07	229,49	227,34	230,11	136K	115
16/03/2026	-1,61%	-3,71	226,51	232,27	226,51	233,66	244K	51
13/03/2026	0,10%	0,23	230,22	231,58	226,90	231,58	244K	42
12/03/2026	0,41%	0,94	229,99	226,28	222,00	230,23	295K	60
11/03/2026	-0,97%	-2,25	229,05	233,62	227,61	233,62	113K	33
10/03/2026	1,84%	4,19	231,30	224,12	224,12	234,82	330K	101
09/03/2026	1,58%	3,53	227,11	220,00	217,37	228,36	2M	303
06/03/2026	-3,48%	-8,05	223,58	230,22	223,21	230,67	277K	75
05/03/2026	-2,99%	-7,15	231,63	234,00	228,77	239,89	336K	82
04/03/2026	0,54%	1,28	238,78	239,88	238,09	242,53	316K	255
03/03/2026	-2,52%	-6,13	237,50	244,99	235,81	244,99	344K	82
02/03/2026	2,29%	5,45	243,63	238,18	236,94	243,91	866K	171
27/02/2026	-1,66%	-4,02	238,18	237,35	234,97	241,08	477K	285
26/02/2026	-1,92%	-4,74	242,20	247,00	236,00	247,50	665K	70
25/02/2026	-0,42%	-1,03	246,94	247,97	243,84	249,74	238K	51
24/02/2026	-1,60%	-4,03	247,97	251,99	244,55	251,99	125K	53
23/02/2026	2,95%	7,21	252,00	244,74	242,76	252,00	213K	163
20/02/2026	-2,47%	-6,20	244,79	248,25	244,59	248,87	310K	59
19/02/2026	-0,40%	-1,00	250,99	246,94	243,79	250,99	250K	56
18/02/2026	-0,99%	-2,52	251,99	241,79	241,79	251,99	338K	78
13/02/2026	0,42%	1,06	254,51	253,44	245,77	256,20	268K	51
12/02/2026	0,72%	1,80	253,45	252,00	246,17	254,44	760K	69
11/02/2026	3,99%	9,65	251,65	242,01	242,01	251,65	804K	91
10/02/2026	-1,39%	-3,41	242,00	245,41	240,13	245,41	472K	1.099
09/02/2026	3,99%	9,41	245,41	236,36	234,94	245,41	508K	299
06/02/2026	2,17%	5,01	236,00	228,37	224,41	237,35	409K	91
05/02/2026	-4,71%	-11,41	230,99	227,12	218,80	230,99	2M	156
04/02/2026	2,41%	5,71	242,40	231,44	222,00	242,40	3M	179
03/02/2026	2,91%	6,69	236,69	232,30	225,76	236,69	227K	82
02/02/2026	6,17%	13,37	230,00	214,24	214,24	230,00	376K	117
30/01/2026	1,14%	2,45	216,63	216,36	214,45	220,96	266K	54
29/01/2026	2,53%	5,29	214,18	213,22	208,89	219,37	1M	116
28/01/2026	0,89%	1,84	208,89	206,72	204,70	210,75	632K	83
27/01/2026	-1,45%	-3,05	207,05	212,21	207,05	212,21	330K	35
26/01/2026	1,19%	2,47	210,10	205,15	205,00	210,87	473K	88
23/01/2026	-2,84%	-6,07	207,63	215,79	206,40	215,79	570K	130
22/01/2026	0,04%	0,09	213,70	217,44	213,26	217,51	153K	66
21/01/2026	1,34%	2,82	213,61	212,90	209,10	215,02	364K	63
20/01/2026	-3,42%	-7,47	210,79	218,30	210,52	218,30	736K	397
19/01/2026	2,33%	4,97	218,26	215,00	215,00	221,79	351K	68
16/01/2026	-	-	213,29	217,92	213,29	220,00	705K	224

Date,Open,High,Low,Close,Volume
30-Jul-26,254.40,260.74,254.40,255.38,1774642
29-Jul-26,258.00,262.37,248.55,250.29,1907980
28-Jul-26,277.49,277.49,264.05,265.58,1997652
27-Jul-26,284.55,284.59,269.45,278.61,541868
24-Jul-26,280.81,286.22,279.89,281.87,239572
23-Jul-26,280.78,288.39,280.78,284.61,1073343
22-Jul-26,282.19,294.10,275.65,294.10,343406
21-Jul-26,280.00,284.58,278.65,281.00,1278387
20-Jul-26,283.92,285.25,274.00,274.28,827261
17-Jul-26,273.53,285.07,269.80,281.63,2486214
16-Jul-26,282.61,287.76,277.89,279.12,596951
15-Jul-26,298.90,298.90,283.20,296.99,1588543
14-Jul-26,319.99,319.99,294.00,299.00,1044389
13-Jul-26,300.00,302.87,297.91,299.78,1172569
10-Jul-26,299.00,307.39,297.00,307.39,932026
09-Jul-26,315.94,315.94,299.16,299.54,921031
08-Jul-26,297.74,306.52,297.74,304.76,765787
07-Jul-26,309.50,309.50,293.00,295.55,3341972
06-Jul-26,319.37,319.70,309.25,310.01,212809
03-Jul-26,313.88,317.85,306.07,308.09,173294
02-Jul-26,323.70,325.25,309.65,310.77,1377852
01-Jul-26,335.43,337.00,321.10,323.70,1518120
30-Jun-26,327.05,346.85,327.05,344.40,765421
29-Jun-26,327.99,335.40,322.22,333.73,423270
26-Jun-26,336.00,336.00,320.76,326.47,1812768
25-Jun-26,331.08,354.33,329.70,354.33,949294
24-Jun-26,322.96,326.60,317.89,325.96,1172225
23-Jun-26,321.00,322.32,307.33,318.50,462866
22-Jun-26,329.91,335.49,322.05,335.49,172906
19-Jun-26,321.81,335.55,315.00,335.55,68300
18-Jun-26,310.00,322.56,309.99,322.56,980671
17-Jun-26,305.44,308.74,302.07,304.91,344069
16-Jun-26,298.00,305.00,296.05,302.41,683649
15-Jun-26,290.45,297.15,290.45,296.58,411272
12-Jun-26,289.31,290.28,282.24,282.24,189578
11-Jun-26,279.96,286.55,279.95,285.30,1268978
10-Jun-26,295.79,295.79,276.60,277.18,761472
09-Jun-26,298.47,302.00,285.49,295.79,740382
08-Jun-26,297.11,297.13,292.71,294.65,851467
05-Jun-26,288.90,297.91,288.90,292.27,548067
03-Jun-26,283.92,295.16,283.92,294.80,895295
02-Jun-26,271.33,285.40,271.33,285.40,383573
01-Jun-26,272.15,274.42,268.39,271.33,473215
29-May-26,279.55,281.62,273.54,274.01,342441
28-May-26,282.65,285.30,278.90,278.90,285634
27-May-26,287.00,288.42,281.61,288.42,423709
26-May-26,279.86,285.60,276.20,285.31,461376
25-May-26,270.50,279.86,270.50,279.86,221909
22-May-26,273.12,279.80,270.36,275.24,1283368
21-May-26,271.23,271.91,269.78,270.36,185708
20-May-26,274.67,274.77,270.61,273.45,78906
19-May-26,268.00,274.00,267.00,274.00,619856
18-May-26,280.47,280.47,267.33,270.13,465309
15-May-26,290.88,290.88,278.11,278.11,467900
14-May-26,282.47,288.34,281.50,288.34,482903
13-May-26,280.25,284.60,276.22,284.60,474824
12-May-26,283.31,283.31,274.13,281.65,537008
11-May-26,273.61,284.41,273.61,283.31,1045024
08-May-26,279.00,279.89,273.60,273.60,1365028
07-May-26,285.00,303.92,273.01,303.92,546775
06-May-26,278.64,285.86,278.64,285.75,1087087
05-May-26,271.66,279.14,271.66,279.00,696331
04-May-26,275.85,275.85,269.68,272.10,699630
30-Apr-26,264.00,283.06,264.00,283.06,1256230
29-Apr-26,256.10,257.14,253.43,254.10,289118
28-Apr-26,251.50,256.10,251.50,256.10,96305
27-Apr-26,258.95,259.22,253.77,256.64,384467
24-Apr-26,262.59,262.59,258.29,258.95,522090
23-Apr-26,250.12,261.92,250.12,261.20,404052
22-Apr-26,249.42,254.27,249.42,252.49,190835
20-Apr-26,249.94,249.94,245.00,246.94,151727
17-Apr-26,243.38,253.45,241.50,253.45,359926
16-Apr-26,238.00,241.39,236.80,240.00,320623
15-Apr-26,245.00,245.00,236.76,240.25,399934
14-Apr-26,248.68,248.68,246.01,247.61,134812
13-Apr-26,247.85,249.29,246.08,248.30,129406
10-Apr-26,253.99,253.99,246.50,247.95,895493
09-Apr-26,246.99,252.24,243.85,250.49,246770
08-Apr-26,237.98,247.00,237.98,247.00,498502
07-Apr-26,231.48,233.21,229.60,229.60,74151
06-Apr-26,232.69,232.69,227.40,231.48,441956
02-Apr-26,236.18,236.18,228.65,232.69,571920
01-Apr-26,224.32,238.27,224.32,236.18,641759
31-Mar-26,218.31,229.89,218.31,228.50,309825
30-Mar-26,227.69,229.09,218.75,219.75,210717
27-Mar-26,229.53,231.49,227.36,227.69,438925
26-Mar-26,233.50,234.01,229.06,230.59,335966
25-Mar-26,239.18,239.18,234.33,234.95,146973
24-Mar-26,229.31,237.80,227.41,237.80,108156
23-Mar-26,231.35,233.54,228.00,229.31,231595
20-Mar-26,227.00,229.07,223.17,225.00,185448
19-Mar-26,227.30,227.30,220.97,224.75,517226
18-Mar-26,228.59,231.23,226.43,226.43,46093
17-Mar-26,229.49,230.11,227.34,229.07,135781
16-Mar-26,232.27,233.66,226.51,226.51,244298
13-Mar-26,231.58,231.58,226.90,230.22,244472
12-Mar-26,226.28,230.23,222.00,229.99,295447
11-Mar-26,233.62,233.62,227.61,229.05,112734
10-Mar-26,224.12,234.82,224.12,231.30,330484
09-Mar-26,220.00,228.36,217.37,227.11,2065347
06-Mar-26,230.22,230.67,223.21,223.58,277351
05-Mar-26,234.00,239.89,228.77,231.63,335715
04-Mar-26,239.88,242.53,238.09,238.78,316440
03-Mar-26,244.99,244.99,235.81,237.50,344018
02-Mar-26,238.18,243.91,236.94,243.63,866385
27-Feb-26,237.35,241.08,234.97,238.18,477182
26-Feb-26,247.00,247.50,236.00,242.20,665116
25-Feb-26,247.97,249.74,243.84,246.94,238495
24-Feb-26,251.99,251.99,244.55,247.97,124932
23-Feb-26,244.74,252.00,242.76,252.00,213194
20-Feb-26,248.25,248.87,244.59,244.79,310270
19-Feb-26,246.94,250.99,243.79,250.99,249703
18-Feb-26,241.79,251.99,241.79,251.99,337974
13-Feb-26,253.44,256.20,245.77,254.51,267605
12-Feb-26,252.00,254.44,246.17,253.45,760165
11-Feb-26,242.01,251.65,242.01,251.65,804319
10-Feb-26,245.41,245.41,240.13,242.00,471747
09-Feb-26,236.36,245.41,234.94,245.41,507617
06-Feb-26,228.37,237.35,224.41,236.00,408877
05-Feb-26,227.12,230.99,218.80,230.99,1576739
04-Feb-26,231.44,242.40,222.00,242.40,3112434
03-Feb-26,232.30,236.69,225.76,236.69,226682
02-Feb-26,214.24,230.00,214.24,230.00,376024
30-Jan-26,216.36,220.96,214.45,216.63,265947
29-Jan-26,213.22,219.37,208.89,214.18,1008259
28-Jan-26,206.72,210.75,204.70,208.89,632423
27-Jan-26,212.21,212.21,207.05,207.05,330198
26-Jan-26,205.15,210.87,205.00,210.10,472882
23-Jan-26,215.79,215.79,206.40,207.63,569968
22-Jan-26,217.44,217.51,213.26,213.70,153338
21-Jan-26,212.90,215.02,209.10,213.61,363647
20-Jan-26,218.30,218.30,210.52,210.79,735520
19-Jan-26,215.00,221.79,215.00,218.26,350871
16-Jan-26,217.92,220.00,213.29,213.29,705271

*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