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
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	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	-	-	114,91	114,70	114,62	115,42	97K	31

Date,Open,High,Low,Close,Volume
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
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

*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