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
15/10/2025	0,97%	1,76	182,30	182,00	180,37	182,30	277K	77
14/10/2025	4,67%	8,05	180,54	172,49	172,01	181,55	396K	83
13/10/2025	2,17%	3,67	172,49	171,70	168,70	172,49	199K	51
10/10/2025	0,21%	0,35	168,82	169,50	168,82	174,31	247K	43
09/10/2025	1,61%	2,67	168,47	168,30	166,77	168,82	923K	57
08/10/2025	1,79%	2,92	165,80	165,13	165,04	169,88	1M	74
07/10/2025	-1,13%	-1,86	162,88	164,75	161,28	165,66	578K	60

06/10/2025	-0,45%	-0,74	164,74	162,17	162,17	167,78	98K	42
03/10/2025	1,12%	1,83	165,48	165,29	164,38	168,19	355K	70
02/10/2025	2,09%	3,35	163,65	161,52	161,52	164,94	317K	845
01/10/2025	1,43%	2,26	160,30	157,45	157,28	161,04	53K	39
30/09/2025	1,89%	2,93	158,04	157,03	156,79	158,04	57K	26
29/09/2025	0,13%	0,20	155,11	153,90	153,90	157,09	133K	28
26/09/2025	-0,44%	-0,69	154,91	156,00	154,73	156,44	287K	32
25/09/2025	-0,45%	-0,71	155,60	157,88	153,74	157,88	235K	37
24/09/2025	0,26%	0,41	156,31	157,45	155,85	157,95	156K	45
23/09/2025	-0,49%	-0,77	155,90	156,67	155,10	160,48	133K	48
22/09/2025	0,95%	1,47	156,67	156,76	153,70	157,43	244K	49
19/09/2025	0,06%	0,10	155,20	155,40	154,23	157,00	124K	50
18/09/2025	4,02%	6,00	155,10	148,40	147,95	155,29	385K	331
17/09/2025	2,16%	3,15	149,10	147,25	146,39	149,40	135K	52
16/09/2025	0,82%	1,19	145,95	144,27	144,27	145,95	80K	20
15/09/2025	0,42%	0,61	144,76	144,75	143,59	146,00	126K	30
12/09/2025	-0,81%	-1,17	144,15	145,05	143,69	145,20	427K	34
11/09/2025	1,86%	2,66	145,32	142,52	142,52	146,50	125K	31
10/09/2025	0,59%	0,84	142,66	142,60	142,00	143,84	126K	57
09/09/2025	0,65%	0,92	141,82	143,02	141,40	143,02	40K	25
08/09/2025	-1,62%	-2,32	140,90	143,92	140,90	143,92	124K	35
05/09/2025	0,68%	0,97	143,22	141,90	141,47	143,78	113K	65
04/09/2025	0,76%	1,07	142,25	142,50	141,65	142,85	465K	45
03/09/2025	-0,58%	-0,83	141,18	143,44	140,00	143,44	144K	32
02/09/2025	0,43%	0,61	142,01	141,95	140,49	142,02	491K	59
01/09/2025	0,43%	0,60	141,40	141,50	140,85	141,99	64K	26
29/08/2025	-4,30%	-6,32	140,80	143,97	140,80	144,10	1M	116
28/08/2025	0,15%	0,22	147,12	148,98	146,54	148,98	126K	51
27/08/2025	0,59%	0,86	146,90	146,04	146,02	147,39	160K	27
26/08/2025	-0,36%	-0,53	146,04	145,80	145,50	146,18	34K	29
25/08/2025	-0,58%	-0,85	146,57	147,42	146,28	147,91	207K	26
22/08/2025	3,08%	4,40	147,42	143,02	143,02	148,38	313K	86
21/08/2025	-0,63%	-0,90	143,02	143,16	142,08	143,40	62K	25
20/08/2025	0,94%	1,34	143,92	142,50	141,09	144,27	315K	44
19/08/2025	1,95%	2,73	142,58	139,85	139,85	144,30	538K	85
18/08/2025	2,08%	2,85	139,85	142,69	137,90	142,69	326K	77
15/08/2025	-3,19%	-4,52	137,00	142,70	137,00	142,70	353K	54
14/08/2025	1,96%	2,72	141,52	138,50	137,88	141,75	1M	54
13/08/2025	-0,01%	-0,01	138,80	140,35	138,50	140,35	49K	27
12/08/2025	-0,24%	-0,33	138,81	139,14	138,80	141,21	119K	52
11/08/2025	-1,55%	-2,19	139,14	141,33	138,67	142,15	49K	71
08/08/2025	-2,44%	-3,54	141,33	141,97	140,75	142,81	178K	735
07/08/2025	-0,88%	-1,29	144,87	147,63	140,50	147,63	1M	115
06/08/2025	-2,28%	-3,41	146,16	149,50	145,45	149,50	153K	43
05/08/2025	0,54%	0,81	149,57	148,00	147,25	150,50	225K	43
04/08/2025	0,14%	0,21	148,76	148,53	148,09	150,46	170K	65
01/08/2025	-2,91%	-4,45	148,55	154,00	145,81	154,00	1M	110
31/07/2025	1,10%	1,67	153,00	152,85	151,85	154,07	166K	61
30/07/2025	1,69%	2,51	151,33	151,52	150,43	152,84	172K	43
29/07/2025	-1,72%	-2,60	148,82	151,44	147,58	152,00	558K	50
28/07/2025	0,31%	0,47	151,42	152,46	150,73	152,58	181K	49
25/07/2025	1,92%	2,85	150,95	149,54	148,26	150,95	255K	45
24/07/2025	0,42%	0,62	148,10	147,10	147,10	148,43	215K	47
23/07/2025	2,77%	3,97	147,48	146,10	145,81	148,09	203K	73
22/07/2025	-0,19%	-0,27	143,51	143,40	142,67	145,46	214K	84
21/07/2025	-0,12%	-0,17	143,78	146,20	142,80	146,20	46K	46
18/07/2025	-0,39%	-0,56	143,95	144,00	143,28	146,86	1M	175
17/07/2025	0,70%	1,01	144,51	143,50	143,50	146,55	206K	41
16/07/2025	2,82%	3,94	143,50	141,00	140,67	143,51	80K	27
15/07/2025	-3,53%	-5,11	139,56	144,67	139,56	145,01	116K	101
14/07/2025	2,97%	4,17	144,67	140,51	139,65	144,67	631K	65
11/07/2025	-0,60%	-0,85	140,50	139,00	139,00	141,22	513K	80
10/07/2025	1,82%	2,52	141,35	140,05	139,60	143,00	263K	72
09/07/2025	3,41%	4,58	138,83	136,02	136,02	138,83	254K	51
08/07/2025	-0,01%	-0,02	134,25	135,62	133,50	135,62	177K	104
07/07/2025	0,35%	0,47	134,27	134,82	133,17	135,31	202K	49
04/07/2025	-0,03%	-0,04	133,80	133,81	133,80	135,25	45K	29
03/07/2025	-0,57%	-0,77	133,84	134,61	133,84	136,00	622K	61
02/07/2025	2,75%	3,60	134,61	133,77	133,77	134,90	891K	61
01/07/2025	-0,92%	-1,21	131,01	131,01	131,00	134,41	299K	84
27/06/2025	1,09%	1,42	132,22	131,50	131,22	132,66	284K	68
26/06/2025	-1,64%	-2,18	130,80	131,49	129,00	131,49	328K	77
25/06/2025	3,64%	4,67	132,98	129,39	128,23	132,98	401K	179
24/06/2025	1,78%	2,24	128,31	127,63	126,58	128,90	292K	61
23/06/2025	1,11%	1,39	126,07	124,08	123,42	126,45	142K	56
20/06/2025	0,55%	0,68	124,68	123,51	123,50	124,84	42K	36
18/06/2025	0,76%	0,93	124,00	122,48	122,48	125,11	124K	36
17/06/2025	-0,96%	-1,19	123,07	124,20	122,82	124,20	3M	63
16/06/2025	0,40%	0,49	124,26	123,77	123,72	125,52	222K	66
13/06/2025	-1,03%	-1,29	123,77	125,35	123,35	125,35	232K	46
12/06/2025	-0,51%	-0,64	125,06	125,17	124,12	125,68	1M	54
11/06/2025	0,76%	0,95	125,70	125,52	124,75	126,00	91K	44
10/06/2025	-0,09%	-0,11	124,75	124,88	123,57	125,18	689K	33
09/06/2025	1,34%	1,65	124,86	122,95	122,95	125,50	708K	60
06/06/2025	1,41%	1,71	123,21	123,37	122,70	124,82	569K	39
05/06/2025	-1,38%	-1,70	121,50	121,61	121,23	122,79	461K	41
04/06/2025	0,60%	0,74	123,20	122,01	122,01	123,93	95K	33
03/06/2025	0,15%	0,18	122,46	121,61	121,61	123,95	295K	49
02/06/2025	-1,92%	-2,40	122,28	124,68	120,80	124,68	125K	41
30/05/2025	0,04%	0,05	124,68	124,90	124,68	126,21	58K	37
29/05/2025	0,15%	0,19	124,63	124,64	123,39	124,67	64K	33
28/05/2025	-0,23%	-0,29	124,44	125,04	124,42	125,15	79K	33
27/05/2025	-0,99%	-1,25	124,73	126,00	122,84	126,00	1M	94
26/05/2025	2,83%	3,47	125,98	119,97	119,97	125,98	496K	49
23/05/2025	0,32%	0,39	122,51	119,98	119,98	122,51	229K	28
22/05/2025	1,26%	1,52	122,12	120,60	120,09	122,46	185K	171
21/05/2025	-2,28%	-2,82	120,60	122,58	120,60	123,53	90K	58
20/05/2025	-0,68%	-0,84	123,42	124,20	123,15	124,83	65K	89
19/05/2025	-0,81%	-1,02	124,26	123,51	123,50	124,60	64K	49
16/05/2025	-0,85%	-1,07	125,28	126,35	124,00	126,35	77K	55
15/05/2025	2,35%	2,90	126,35	120,98	120,98	126,35	109K	55
14/05/2025	-0,60%	-0,74	123,45	123,48	122,62	123,54	164K	55
13/05/2025	3,41%	4,10	124,19	121,25	121,25	124,47	174K	94
12/05/2025	2,33%	2,74	120,09	122,21	120,09	123,04	283K	96
09/05/2025	0,85%	0,99	117,35	116,04	114,13	117,35	35K	40
08/05/2025	-0,67%	-0,79	116,36	116,38	114,55	116,69	179K	47
07/05/2025	2,14%	2,46	117,15	114,69	114,41	117,15	62K	60
06/05/2025	-1,97%	-2,30	114,69	116,21	114,16	116,21	71K	38
05/05/2025	3,17%	3,59	116,99	113,89	112,98	116,99	193K	69
02/05/2025	3,32%	3,64	113,40	112,15	112,15	114,66	680K	86
30/04/2025	1,35%	1,46	109,76	110,20	107,50	112,00	491K	59
29/04/2025	0,14%	0,15	108,30	108,15	107,00	109,19	231K	51
28/04/2025	-0,87%	-0,95	108,15	108,21	107,65	110,19	756K	76
25/04/2025	0,29%	0,32	109,10	109,14	108,21	109,14	481K	41
24/04/2025	3,37%	3,55	108,78	103,12	103,12	109,49	264K	74
23/04/2025	1,37%	1,42	105,23	104,85	104,85	108,21	111K	74
22/04/2025	-2,62%	-2,79	103,81	105,90	103,25	106,43	470K	94
17/04/2025	-3,38%	-3,73	106,60	106,67	106,60	109,50	81K	61
16/04/2025	1,63%	1,77	110,33	108,43	105,66	110,55	165K	66
15/04/2025	0,06%	0,06	108,56	109,45	107,84	110,40	130K	75
14/04/2025	0,09%	0,10	108,50	109,26	108,23	110,29	302K	68
11/04/2025	3,02%	3,18	108,40	107,77	104,62	108,40	703K	104
10/04/2025	-3,54%	-3,86	105,22	109,08	104,39	109,68	420K	131
09/04/2025	7,40%	7,52	109,08	103,40	101,81	109,97	568K	121
08/04/2025	-0,48%	-0,49	101,56	106,97	101,00	107,60	358K	129
07/04/2025	-2,93%	-3,08	102,05	101,00	99,00	106,37	1M	185
04/04/2025	-	-	105,13	107,29	102,80	107,29	475K	147

Date,Open,High,Low,Close,Volume
15-Oct-25,182.00,182.30,180.37,182.30,277142
14-Oct-25,172.49,181.55,172.01,180.54,395630
13-Oct-25,171.70,172.49,168.70,172.49,199262
10-Oct-25,169.50,174.31,168.82,168.82,246893
09-Oct-25,168.30,168.82,166.77,168.47,923216
08-Oct-25,165.13,169.88,165.04,165.80,1003983
07-Oct-25,164.75,165.66,161.28,162.88,578272
06-Oct-25,162.17,167.78,162.17,164.74,97774
03-Oct-25,165.29,168.19,164.38,165.48,354598
02-Oct-25,161.52,164.94,161.52,163.65,317469
01-Oct-25,157.45,161.04,157.28,160.30,53373
30-Sep-25,157.03,158.04,156.79,158.04,56775
29-Sep-25,153.90,157.09,153.90,155.11,132790
26-Sep-25,156.00,156.44,154.73,154.91,287443
25-Sep-25,157.88,157.88,153.74,155.60,234856
24-Sep-25,157.45,157.95,155.85,156.31,155938
23-Sep-25,156.67,160.48,155.10,155.90,132757
22-Sep-25,156.76,157.43,153.70,156.67,244300
19-Sep-25,155.40,157.00,154.23,155.20,124109
18-Sep-25,148.40,155.29,147.95,155.10,384863
17-Sep-25,147.25,149.40,146.39,149.10,135002
16-Sep-25,144.27,145.95,144.27,145.95,80449
15-Sep-25,144.75,146.00,143.59,144.76,126029
12-Sep-25,145.05,145.20,143.69,144.15,426502
11-Sep-25,142.52,146.50,142.52,145.32,124589
10-Sep-25,142.60,143.84,142.00,142.66,125990
09-Sep-25,143.02,143.02,141.40,141.82,39723
08-Sep-25,143.92,143.92,140.90,140.90,123738
05-Sep-25,141.90,143.78,141.47,143.22,112889
04-Sep-25,142.50,142.85,141.65,142.25,465127
03-Sep-25,143.44,143.44,140.00,141.18,144256
02-Sep-25,141.95,142.02,140.49,142.01,490963
01-Sep-25,141.50,141.99,140.85,141.40,64318
29-Aug-25,143.97,144.10,140.80,140.80,1242123
28-Aug-25,148.98,148.98,146.54,147.12,126091
27-Aug-25,146.04,147.39,146.02,146.90,160200
26-Aug-25,145.80,146.18,145.50,146.04,33818
25-Aug-25,147.42,147.91,146.28,146.57,206972
22-Aug-25,143.02,148.38,143.02,147.42,313464
21-Aug-25,143.16,143.40,142.08,143.02,61919
20-Aug-25,142.50,144.27,141.09,143.92,314852
19-Aug-25,139.85,144.30,139.85,142.58,538190
18-Aug-25,142.69,142.69,137.90,139.85,326083
15-Aug-25,142.70,142.70,137.00,137.00,352510
14-Aug-25,138.50,141.75,137.88,141.52,1055693
13-Aug-25,140.35,140.35,138.50,138.80,48918
12-Aug-25,139.14,141.21,138.80,138.81,118634
11-Aug-25,141.33,142.15,138.67,139.14,49329
08-Aug-25,141.97,142.81,140.75,141.33,177517
07-Aug-25,147.63,147.63,140.50,144.87,1468814
06-Aug-25,149.50,149.50,145.45,146.16,153262
05-Aug-25,148.00,150.50,147.25,149.57,224804
04-Aug-25,148.53,150.46,148.09,148.76,170309
01-Aug-25,154.00,154.00,145.81,148.55,1480050
31-Jul-25,152.85,154.07,151.85,153.00,165653
30-Jul-25,151.52,152.84,150.43,151.33,172138
29-Jul-25,151.44,152.00,147.58,148.82,557557
28-Jul-25,152.46,152.58,150.73,151.42,180638
25-Jul-25,149.54,150.95,148.26,150.95,254998
24-Jul-25,147.10,148.43,147.10,148.10,215076
23-Jul-25,146.10,148.09,145.81,147.48,203311
22-Jul-25,143.40,145.46,142.67,143.51,213658
21-Jul-25,146.20,146.20,142.80,143.78,45779
18-Jul-25,144.00,146.86,143.28,143.95,1358561
17-Jul-25,143.50,146.55,143.50,144.51,205727
16-Jul-25,141.00,143.51,140.67,143.50,80074
15-Jul-25,144.67,145.01,139.56,139.56,116179
14-Jul-25,140.51,144.67,139.65,144.67,630630
11-Jul-25,139.00,141.22,139.00,140.50,513240
10-Jul-25,140.05,143.00,139.60,141.35,262653
09-Jul-25,136.02,138.83,136.02,138.83,254407
08-Jul-25,135.62,135.62,133.50,134.25,177043
07-Jul-25,134.82,135.31,133.17,134.27,202304
04-Jul-25,133.81,135.25,133.80,133.80,44648
03-Jul-25,134.61,136.00,133.84,133.84,622171
02-Jul-25,133.77,134.90,133.77,134.61,891194
01-Jul-25,131.01,134.41,131.00,131.01,298567
27-Jun-25,131.50,132.66,131.22,132.22,283770
26-Jun-25,131.49,131.49,129.00,130.80,328479
25-Jun-25,129.39,132.98,128.23,132.98,400773
24-Jun-25,127.63,128.90,126.58,128.31,292317
23-Jun-25,124.08,126.45,123.42,126.07,141685
20-Jun-25,123.51,124.84,123.50,124.68,41555
18-Jun-25,122.48,125.11,122.48,124.00,124455
17-Jun-25,124.20,124.20,122.82,123.07,3230630
16-Jun-25,123.77,125.52,123.72,124.26,222055
13-Jun-25,125.35,125.35,123.35,123.77,232190
12-Jun-25,125.17,125.68,124.12,125.06,1303047
11-Jun-25,125.52,126.00,124.75,125.70,90954
10-Jun-25,124.88,125.18,123.57,124.75,689304
09-Jun-25,122.95,125.50,122.95,124.86,708395
06-Jun-25,123.37,124.82,122.70,123.21,568835
05-Jun-25,121.61,122.79,121.23,121.50,460570
04-Jun-25,122.01,123.93,122.01,123.20,95034
03-Jun-25,121.61,123.95,121.61,122.46,295117
02-Jun-25,124.68,124.68,120.80,122.28,125098
30-May-25,124.90,126.21,124.68,124.68,58456
29-May-25,124.64,124.67,123.39,124.63,64417
28-May-25,125.04,125.15,124.42,124.44,79329
27-May-25,126.00,126.00,122.84,124.73,1087018
26-May-25,119.97,125.98,119.97,125.98,496457
23-May-25,119.98,122.51,119.98,122.51,229011
22-May-25,120.60,122.46,120.09,122.12,184939
21-May-25,122.58,123.53,120.60,120.60,90042
20-May-25,124.20,124.83,123.15,123.42,65464
19-May-25,123.51,124.60,123.50,124.26,63515
16-May-25,126.35,126.35,124.00,125.28,77474
15-May-25,120.98,126.35,120.98,126.35,108986
14-May-25,123.48,123.54,122.62,123.45,164249
13-May-25,121.25,124.47,121.25,124.19,173768
12-May-25,122.21,123.04,120.09,120.09,283150
09-May-25,116.04,117.35,114.13,117.35,34909
08-May-25,116.38,116.69,114.55,116.36,178973
07-May-25,114.69,117.15,114.41,117.15,62152
06-May-25,116.21,116.21,114.16,114.69,71276
05-May-25,113.89,116.99,112.98,116.99,193060
02-May-25,112.15,114.66,112.15,113.40,679569
30-Apr-25,110.20,112.00,107.50,109.76,490624
29-Apr-25,108.15,109.19,107.00,108.30,231456
28-Apr-25,108.21,110.19,107.65,108.15,756290
25-Apr-25,109.14,109.14,108.21,109.10,481162
24-Apr-25,103.12,109.49,103.12,108.78,263978
23-Apr-25,104.85,108.21,104.85,105.23,110739
22-Apr-25,105.90,106.43,103.25,103.81,469874
17-Apr-25,106.67,109.50,106.60,106.60,80668
16-Apr-25,108.43,110.55,105.66,110.33,165032
15-Apr-25,109.45,110.40,107.84,108.56,130025
14-Apr-25,109.26,110.29,108.23,108.50,301805
11-Apr-25,107.77,108.40,104.62,108.40,702910
10-Apr-25,109.08,109.68,104.39,105.22,419811
09-Apr-25,103.40,109.97,101.81,109.08,567859
08-Apr-25,106.97,107.60,101.00,101.56,358050
07-Apr-25,101.00,106.37,99.00,102.05,1007663
04-Apr-25,107.29,107.29,102.80,105.13,474864

*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