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
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	1,80%	2,03	115,00	113,63	113,41	115,00	122K	103
27/03/2024	1,08%	1,21	112,97	111,80	111,75	112,97	244K	100
26/03/2024	0,98%	1,09	111,76	110,77	110,77	112,09	100K	109
25/03/2024	-1,64%	-1,85	110,67	111,12	110,67	117,17	69K	92
22/03/2024	-0,88%	-1,00	112,52	113,75	112,42	114,01	54K	83
21/03/2024	2,27%	2,52	113,52	108,78	108,78	113,52	182K	358
20/03/2024	-0,09%	-0,10	111,00	108,87	108,87	111,18	160K	63
19/03/2024	0,90%	0,99	111,10	110,11	109,81	111,31	1M	402
18/03/2024	1,89%	2,04	110,11	108,08	108,08	110,88	428K	124
15/03/2024	1,70%	1,81	108,07	106,01	106,01	108,14	34K	102
14/03/2024	0,38%	0,40	106,26	106,83	105,71	107,24	94K	100
13/03/2024	0,72%	0,76	105,86	105,62	105,36	106,89	126K	100
12/03/2024	0,68%	0,71	105,10	104,39	104,00	105,47	127K	67
11/03/2024	-1,43%	-1,51	104,39	103,08	103,07	105,85	147K	114
08/03/2024	0,95%	1,00	105,90	105,50	105,50	107,00	214K	69
07/03/2024	0,97%	1,01	104,90	104,99	104,20	105,70	64K	93
06/03/2024	0,92%	0,95	103,89	105,67	103,20	105,67	45K	117
05/03/2024	-1,96%	-2,06	102,94	105,20	102,70	105,20	62K	117
04/03/2024	0,57%	0,60	105,00	104,78	103,70	105,20	4M	201
01/03/2024	0,58%	0,60	104,40	104,01	103,12	104,40	227K	498
29/02/2024	1,79%	1,83	103,80	102,56	102,56	103,80	166K	123
28/02/2024	1,16%	1,17	101,97	101,25	100,79	102,90	210K	58
27/02/2024	-0,53%	-0,54	100,80	101,55	99,93	101,70	536K	107
26/02/2024	-0,16%	-0,16	101,34	101,20	100,07	102,00	37K	100
23/02/2024	1,50%	1,50	101,50	97,67	97,67	101,50	149K	152
22/02/2024	2,39%	2,33	100,00	97,68	97,68	100,00	100K	188
21/02/2024	1,11%	1,07	97,67	96,70	96,70	98,20	20K	79
20/02/2024	-4,03%	-4,06	96,60	99,60	96,40	99,60	438K	153
19/02/2024	0,59%	0,59	100,66	102,26	99,05	102,26	248K	31
16/02/2024	-0,04%	-0,04	100,07	99,97	99,97	102,20	184K	150
15/02/2024	1,33%	1,31	100,11	99,99	98,08	100,27	28K	65
14/02/2024	1,20%	1,17	98,80	98,20	97,61	98,80	100K	54
09/02/2024	-3,08%	-3,10	97,63	100,40	97,63	100,40	290K	155
08/02/2024	-0,07%	-0,07	100,73	101,40	100,40	101,70	184K	219
07/02/2024	0,80%	0,80	100,80	100,00	100,00	101,40	39K	81
06/02/2024	-0,25%	-0,25	100,00	100,25	99,31	101,80	79K	214
05/02/2024	2,19%	2,15	100,25	101,99	99,07	104,83	86K	95
02/02/2024	4,37%	4,11	98,10	93,80	93,80	98,19	534K	37
01/02/2024	0,71%	0,66	93,99	93,33	92,90	94,22	71K	459
31/01/2024	-0,99%	-0,93	93,33	95,00	92,92	95,00	310K	75
30/01/2024	1,60%	1,48	94,26	93,16	93,08	94,61	397K	139
29/01/2024	1,08%	0,99	92,78	91,79	91,58	93,75	46K	78
26/01/2024	-0,01%	-0,01	91,79	91,92	91,79	93,01	182K	102
25/01/2024	2,78%	2,48	91,80	89,87	89,83	92,66	31K	44
24/01/2024	-0,43%	-0,39	89,32	89,69	88,94	90,08	107K	53
23/01/2024	-0,10%	-0,09	89,71	89,80	89,38	91,16	37K	66
22/01/2024	1,71%	1,51	89,80	88,29	88,18	90,08	55K	66
19/01/2024	1,76%	1,53	88,29	86,40	85,86	88,38	575K	153
18/01/2024	0,77%	0,66	86,76	88,99	85,50	88,99	108K	30
17/01/2024	-2,47%	-2,18	86,10	87,51	85,56	87,69	131K	153
16/01/2024	-0,85%	-0,76	88,28	88,00	87,96	89,32	230K	342
15/01/2024	1,17%	1,03	89,04	88,01	87,63	92,31	279K	17
12/01/2024	-0,98%	-0,87	88,01	88,88	87,74	89,42	93K	160
11/01/2024	-0,77%	-0,69	88,88	89,76	88,56	90,01	14K	34
10/01/2024	0,08%	0,07	89,57	89,50	89,20	90,26	19K	75
09/01/2024	0,56%	0,50	89,50	89,27	87,96	89,59	68K	136
08/01/2024	1,27%	1,12	89,00	87,88	87,26	89,00	23K	30
05/01/2024	-0,26%	-0,23	87,88	87,01	86,87	88,46	33K	71
04/01/2024	0,62%	0,54	88,11	89,33	87,32	89,33	13K	24
03/01/2024	-2,16%	-1,93	87,57	89,50	87,08	89,80	967K	1.326
02/01/2024	-0,09%	-0,08	89,50	89,70	89,50	90,27	139K	39
28/12/2023	-0,37%	-0,33	89,58	90,62	89,58	90,62	650K	34
27/12/2023	0,63%	0,56	89,91	89,40	89,04	90,10	37K	39
26/12/2023	1,48%	1,30	89,35	89,82	88,19	89,82	28K	84
22/12/2023	-0,40%	-0,35	88,05	88,35	87,84	88,93	561K	124
21/12/2023	-0,99%	-0,88	88,40	91,07	87,58	91,07	67K	33
20/12/2023	0,44%	0,39	89,28	88,89	88,67	91,24	532K	210
19/12/2023	1,68%	1,47	88,89	86,86	86,86	88,89	28K	14
18/12/2023	-0,48%	-0,42	87,42	88,51	87,30	89,11	4M	310
15/12/2023	0,43%	0,38	87,84	87,46	87,40	88,51	38K	52
14/12/2023	6,63%	5,44	87,46	82,50	82,50	87,46	223K	66
13/12/2023	0,64%	0,52	82,02	81,50	80,71	82,48	166K	82
12/12/2023	1,19%	0,96	81,50	81,69	80,53	81,69	79K	26
11/12/2023	0,78%	0,62	80,54	80,65	80,33	81,14	59K	56
08/12/2023	1,23%	0,97	79,92	78,95	78,95	80,25	74K	145
07/12/2023	0,64%	0,50	78,95	80,02	78,17	80,02	15K	47
06/12/2023	2,83%	2,16	78,45	80,68	78,43	80,68	105K	116
05/12/2023	-2,89%	-2,27	76,29	79,00	76,29	79,46	123K	408
04/12/2023	0,31%	0,24	78,56	78,40	77,76	78,93	112K	545
01/12/2023	1,77%	1,36	78,32	76,96	76,90	78,48	569K	472
30/11/2023	0,87%	0,66	76,96	76,60	76,41	77,59	43K	103
29/11/2023	1,10%	0,83	76,30	76,06	75,95	76,78	50K	89
28/11/2023	-0,83%	-0,63	75,47	75,48	75,10	76,06	345K	72
27/11/2023	0,34%	0,26	76,10	75,84	75,04	76,28	152K	75
24/11/2023	-0,21%	-0,16	75,84	75,44	75,08	76,23	86K	38
23/11/2023	0,50%	0,38	76,00	75,55	72,01	76,00	13K	50
22/11/2023	-0,88%	-0,67	75,62	77,82	74,10	77,82	37K	50
21/11/2023	0,07%	0,05	76,29	76,23	75,61	76,58	62K	141
20/11/2023	-2,11%	-1,64	76,24	78,35	75,77	78,35	87K	619
17/11/2023	3,15%	2,38	77,88	76,17	76,17	78,00	327K	69
16/11/2023	0,00%	0,00	75,50	76,63	75,10	76,63	65K	68
14/11/2023	2,00%	1,48	75,50	72,65	72,65	75,89	54K	46
13/11/2023	0,78%	0,57	74,02	73,45	73,45	74,70	354K	90
10/11/2023	1,60%	1,16	73,45	72,64	72,29	73,45	27K	45
09/11/2023	0,19%	0,14	72,29	73,00	72,29	73,00	80K	35
08/11/2023	1,21%	0,86	72,15	72,09	71,90	72,47	60K	73
07/11/2023	-1,70%	-1,23	71,29	72,52	71,17	72,52	280K	147
06/11/2023	-1,73%	-1,28	72,52	75,28	72,40	75,28	95K	55
03/11/2023	2,17%	1,57	73,80	73,55	72,88	74,27	107K	56
01/11/2023	2,35%	1,66	72,23	70,46	70,41	72,23	234K	1.979
31/10/2023	-7,53%	-5,75	70,57	76,40	70,57	76,40	295K	136
30/10/2023	2,09%	1,56	76,32	74,76	74,72	76,85	161K	96
27/10/2023	-7,74%	-6,27	74,76	75,00	74,20	75,37	73K	68
26/10/2023	5,73%	4,39	81,03	76,64	75,15	81,03	42K	251
25/10/2023	-1,73%	-1,35	76,64	77,99	76,64	78,15	18K	39
24/10/2023	0,31%	0,24	77,99	78,17	77,54	78,49	161K	62
23/10/2023	-1,35%	-1,06	77,75	78,73	77,75	78,73	97K	40
20/10/2023	-7,28%	-6,19	78,81	84,30	78,25	86,68	136K	114
19/10/2023	3,66%	3,00	85,00	82,98	80,06	86,00	60K	66
18/10/2023	-4,86%	-4,19	82,00	86,19	81,80	86,19	57K	82
17/10/2023	1,28%	1,09	86,19	86,81	84,97	86,81	85K	174
16/10/2023	-0,26%	-0,22	85,10	85,46	85,10	86,28	9K	12
13/10/2023	-0,86%	-0,74	85,32	87,79	84,70	87,79	65K	46
11/10/2023	-0,43%	-0,37	86,06	86,84	85,41	86,84	103K	63
10/10/2023	-	-	86,43	87,02	86,43	87,29	34K	221

Date,Open,High,Low,Close,Volume
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
27-Mar-24,111.80,112.97,111.75,112.97,243769
26-Mar-24,110.77,112.09,110.77,111.76,100201
25-Mar-24,111.12,117.17,110.67,110.67,68694
22-Mar-24,113.75,114.01,112.42,112.52,53558
21-Mar-24,108.78,113.52,108.78,113.52,182056
20-Mar-24,108.87,111.18,108.87,111.00,159678
19-Mar-24,110.11,111.31,109.81,111.10,1386221
18-Mar-24,108.08,110.88,108.08,110.11,428459
15-Mar-24,106.01,108.14,106.01,108.07,34216
14-Mar-24,106.83,107.24,105.71,106.26,93760
13-Mar-24,105.62,106.89,105.36,105.86,125747
12-Mar-24,104.39,105.47,104.00,105.10,126935
11-Mar-24,103.08,105.85,103.07,104.39,147284
08-Mar-24,105.50,107.00,105.50,105.90,213667
07-Mar-24,104.99,105.70,104.20,104.90,64056
06-Mar-24,105.67,105.67,103.20,103.89,44570
05-Mar-24,105.20,105.20,102.70,102.94,62475
04-Mar-24,104.78,105.20,103.70,105.00,4309879
01-Mar-24,104.01,104.40,103.12,104.40,226980
29-Feb-24,102.56,103.80,102.56,103.80,165716
28-Feb-24,101.25,102.90,100.79,101.97,209606
27-Feb-24,101.55,101.70,99.93,100.80,535782
26-Feb-24,101.20,102.00,100.07,101.34,37024
23-Feb-24,97.67,101.50,97.67,101.50,149448
22-Feb-24,97.68,100.00,97.68,100.00,100080
21-Feb-24,96.70,98.20,96.70,97.67,20481
20-Feb-24,99.60,99.60,96.40,96.60,438072
19-Feb-24,102.26,102.26,99.05,100.66,248165
16-Feb-24,99.97,102.20,99.97,100.07,184414
15-Feb-24,99.99,100.27,98.08,100.11,28193
14-Feb-24,98.20,98.80,97.61,98.80,99998
09-Feb-24,100.40,100.40,97.63,97.63,290230
08-Feb-24,101.40,101.70,100.40,100.73,184325
07-Feb-24,100.00,101.40,100.00,100.80,38993
06-Feb-24,100.25,101.80,99.31,100.00,79051
05-Feb-24,101.99,104.83,99.07,100.25,86304
02-Feb-24,93.80,98.19,93.80,98.10,533775
01-Feb-24,93.33,94.22,92.90,93.99,70854
31-Jan-24,95.00,95.00,92.92,93.33,309646
30-Jan-24,93.16,94.61,93.08,94.26,396702
29-Jan-24,91.79,93.75,91.58,92.78,45597
26-Jan-24,91.92,93.01,91.79,91.79,182067
25-Jan-24,89.87,92.66,89.83,91.80,30633
24-Jan-24,89.69,90.08,88.94,89.32,107312
23-Jan-24,89.80,91.16,89.38,89.71,36818
22-Jan-24,88.29,90.08,88.18,89.80,54823
19-Jan-24,86.40,88.38,85.86,88.29,575015
18-Jan-24,88.99,88.99,85.50,86.76,107678
17-Jan-24,87.51,87.69,85.56,86.10,130883
16-Jan-24,88.00,89.32,87.96,88.28,229565
15-Jan-24,88.01,92.31,87.63,89.04,279245
12-Jan-24,88.88,89.42,87.74,88.01,92911
11-Jan-24,89.76,90.01,88.56,88.88,14327
10-Jan-24,89.50,90.26,89.20,89.57,19432
09-Jan-24,89.27,89.59,87.96,89.50,68397
08-Jan-24,87.88,89.00,87.26,89.00,22876
05-Jan-24,87.01,88.46,86.87,87.88,33190
04-Jan-24,89.33,89.33,87.32,88.11,12957
03-Jan-24,89.50,89.80,87.08,87.57,967454
02-Jan-24,89.70,90.27,89.50,89.50,139028
28-Dec-23,90.62,90.62,89.58,89.58,650467
27-Dec-23,89.40,90.10,89.04,89.91,36761
26-Dec-23,89.82,89.82,88.19,89.35,28338
22-Dec-23,88.35,88.93,87.84,88.05,561181
21-Dec-23,91.07,91.07,87.58,88.40,67357
20-Dec-23,88.89,91.24,88.67,89.28,531966
19-Dec-23,86.86,88.89,86.86,88.89,28375
18-Dec-23,88.51,89.11,87.30,87.42,3746243
15-Dec-23,87.46,88.51,87.40,87.84,37591
14-Dec-23,82.50,87.46,82.50,87.46,222887
13-Dec-23,81.50,82.48,80.71,82.02,165997
12-Dec-23,81.69,81.69,80.53,81.50,78595
11-Dec-23,80.65,81.14,80.33,80.54,58693
08-Dec-23,78.95,80.25,78.95,79.92,74424
07-Dec-23,80.02,80.02,78.17,78.95,15474
06-Dec-23,80.68,80.68,78.43,78.45,105373
05-Dec-23,79.00,79.46,76.29,76.29,122609
04-Dec-23,78.40,78.93,77.76,78.56,111768
01-Dec-23,76.96,78.48,76.90,78.32,569036
30-Nov-23,76.60,77.59,76.41,76.96,43250
29-Nov-23,76.06,76.78,75.95,76.30,49840
28-Nov-23,75.48,76.06,75.10,75.47,344584
27-Nov-23,75.84,76.28,75.04,76.10,151889
24-Nov-23,75.44,76.23,75.08,75.84,86193
23-Nov-23,75.55,76.00,72.01,76.00,12847
22-Nov-23,77.82,77.82,74.10,75.62,36912
21-Nov-23,76.23,76.58,75.61,76.29,61746
20-Nov-23,78.35,78.35,75.77,76.24,87400
17-Nov-23,76.17,78.00,76.17,77.88,326559
16-Nov-23,76.63,76.63,75.10,75.50,65253
14-Nov-23,72.65,75.89,72.65,75.50,54027
13-Nov-23,73.45,74.70,73.45,74.02,353939
10-Nov-23,72.64,73.45,72.29,73.45,26922
09-Nov-23,73.00,73.00,72.29,72.29,80285
08-Nov-23,72.09,72.47,71.90,72.15,60278
07-Nov-23,72.52,72.52,71.17,71.29,279656
06-Nov-23,75.28,75.28,72.40,72.52,95364
03-Nov-23,73.55,74.27,72.88,73.80,106843
01-Nov-23,70.46,72.23,70.41,72.23,234183
31-Oct-23,76.40,76.40,70.57,70.57,294928
30-Oct-23,74.76,76.85,74.72,76.32,160824
27-Oct-23,75.00,75.37,74.20,74.76,73000
26-Oct-23,76.64,81.03,75.15,81.03,42204
25-Oct-23,77.99,78.15,76.64,76.64,17516
24-Oct-23,78.17,78.49,77.54,77.99,160539
23-Oct-23,78.73,78.73,77.75,77.75,97474
20-Oct-23,84.30,86.68,78.25,78.81,136289
19-Oct-23,82.98,86.00,80.06,85.00,60225
18-Oct-23,86.19,86.19,81.80,82.00,57330
17-Oct-23,86.81,86.81,84.97,86.19,85188
16-Oct-23,85.46,86.28,85.10,85.10,9446
13-Oct-23,87.79,87.79,84.70,85.32,65396
11-Oct-23,86.84,86.84,85.41,86.06,103168
10-Oct-23,87.02,87.29,86.43,86.43,34047

*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