ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CTGP34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/2020-3,41%-9,85279,22283,45279,22283,4587K3
27/02/2020-5,85%-17,95289,07295,40289,07296,50729K30
26/02/2020-8,89%-29,95307,02306,62305,91307,02414K7
21/02/2020-2,18%-7,52336,97336,50336,50336,97505K3
20/02/20200,86%2,95344,49341,00341,00344,49172K2
19/02/20200,44%1,50341,54342,50341,54342,50154K2
18/02/2020-1,30%-4,48340,04337,84337,84340,04440K3
17/02/20201,43%4,86344,52344,52344,52344,52138K1
14/02/2020-1,78%-6,17339,66339,66339,66339,66102K1
13/02/2020-0,39%-1,34345,83343,72343,72345,83345K3
12/02/20200,96%3,31347,17347,17347,17347,17139K1
11/02/20201,02%3,46343,86343,86343,86343,86172K1
10/02/2020-0,23%-0,77340,40339,61339,61340,40340K3
07/02/20200,33%1,11341,17341,50341,17341,50205K2
06/02/20201,28%4,30340,06337,00337,00340,06270K3
05/02/20202,24%7,36335,76335,32335,30335,764M3
04/02/20202,96%9,44328,40328,31328,06328,403M3
03/02/20200,00%0,00318,96318,96318,96318,96128K1
31/01/2020-2,26%-7,36318,96318,96318,96318,9632K1
30/01/2020-0,51%-1,68326,32326,32326,32326,3233K1
28/01/2020-1,73%-5,77328,00328,00328,00328,0098K1
23/01/2020-1,24%-4,18333,77333,77333,77333,7733K1
22/01/20200,01%0,02337,95337,95337,95337,9568K1
21/01/2020-0,32%-1,09337,93337,93337,93337,9368K1
17/01/2020-0,46%-1,56339,02340,70339,02340,70102K2
16/01/20200,41%1,38340,58341,00340,58341,00102K2
15/01/20200,33%1,12339,20340,99339,20340,99170K2
14/01/20201,00%3,36338,08338,08338,08338,0834K1
13/01/20202,54%8,28334,72334,72334,72334,7233K1
10/01/20200,77%2,49326,44326,44326,44326,4433K1
08/01/20200,26%0,85323,95324,43323,95324,43584K2
07/01/2020-0,13%-0,41323,10322,88322,88323,103M2
06/01/20200,25%0,80323,51322,68322,68323,5197K2
03/01/2020-1,39%-4,56322,71322,71322,71322,71516K1
02/01/20202,29%7,32327,27327,27327,27327,2733K1
30/12/2019-1,24%-4,02319,95319,95319,95319,9532K1
27/12/2019-0,23%-0,74323,97323,97323,97323,9765K1
26/12/20190,36%1,15324,71324,71324,71324,7132K1
23/12/20190,43%1,37323,56323,56323,56323,56129K1
20/12/20192,17%6,84322,19323,60322,19323,601M2
19/12/2019-1,08%-3,43315,35315,35315,35315,3532K1
18/12/20191,19%3,76318,78319,75318,78319,7564K2
17/12/2019-0,38%-1,19315,02316,48315,02316,48570K2
16/12/20190,17%0,55316,21316,21316,21316,21379K1
13/12/2019-0,57%-1,81315,66314,27314,27315,66534K2
12/12/20192,33%7,24317,47313,69313,69317,47283K2
11/12/2019-1,76%-5,55310,23310,23310,23310,23217K1
06/12/20190,00%0,01315,78315,78315,78315,7832K1
02/12/2019-2,64%-8,56315,77316,78315,77316,78507K2
27/11/20190,68%2,20324,33324,83324,33324,8365K2
26/11/20192,31%7,28322,13322,13322,13322,1332K1
22/11/20190,83%2,58314,85314,85314,85314,8531K1
21/11/2019-0,87%-2,75312,27312,27312,27312,2762K1
11/11/2019-0,91%-2,90315,02312,88312,88315,0263K2
08/11/20195,41%16,32317,92317,92317,92317,9232K1
06/11/20190,53%1,60301,60301,60301,60301,6030K1
04/11/20193,57%10,33300,00300,00300,00300,0030K1
23/10/2019-0,94%-2,75289,67289,67289,67289,6729K1
22/10/20191,60%4,60292,42292,42292,42292,4229K1
17/10/2019-0,13%-0,38287,82287,82287,82287,82173K1
11/10/20194,70%12,95288,20288,20288,20288,2029K1
09/10/2019-3,47%-9,90275,25275,25275,25275,2528K1
01/10/2019-0,84%-2,43285,15285,15285,15285,1586K1
25/09/20192,05%5,77287,58287,58287,58287,5811M1
24/09/2019-2,68%-7,76281,81281,81281,81281,8128K1
23/09/2019-0,68%-1,97289,57289,57289,57289,57319K1
19/09/20193,30%9,31291,54291,54291,54291,5429K1
17/09/2019-2,40%-6,93282,23282,23282,23282,2328K1
13/09/20192,35%6,63289,16289,16289,16289,1629K1
09/09/20197,13%18,81282,53282,53282,53282,5357K1
03/09/2019-0,29%-0,76263,72265,60263,72265,60637K2
30/08/20192,35%6,08264,48264,48264,48264,4826K1
26/08/20191,52%3,87258,40258,40258,40258,40129K1
23/08/20190,37%0,93254,53256,87254,53256,87385K2
21/08/2019-0,70%-1,79253,60253,60253,60253,60659K1
20/08/2019-2,81%-7,38255,39256,75255,39256,75770K2
19/08/20197,82%19,05262,77262,77262,77262,77184K1
15/08/2019-1,83%-4,54243,72244,76243,72244,76318K2
14/08/2019-3,11%-7,98248,26248,26248,26248,26298K1
13/08/20190,72%1,84256,24256,24256,24256,2426K1
12/08/2019-2,36%-6,16254,40254,40254,40254,40102K1
09/08/20190,99%2,56260,56260,60260,56261,521M3
07/08/2019-1,19%-3,11258,00258,00258,00258,0077K1
06/08/20191,06%2,74261,11261,11261,11261,1126K1
05/08/2019-1,68%-4,41258,37258,37258,37258,3726K1
02/08/20190,29%0,76262,78262,78262,78262,7826K1
01/08/2019-3,21%-8,70262,02262,02262,02262,0226K1
30/07/2019-0,32%-0,88270,72270,72270,72270,7227K1
29/07/2019-0,39%-1,05271,60271,60271,60271,6027K1
26/07/2019-0,64%-1,75272,65272,65272,65272,6582K1
24/07/20193,32%8,81274,40274,40274,40274,4027K1
22/07/2019-0,06%-0,15265,59265,59265,59265,5927K1
19/07/2019-1,10%-2,95265,74265,74265,74265,7427K1
16/07/2019-1,36%-3,71268,69268,69268,69268,6927K1
15/07/20191,69%4,54272,40270,64270,64272,40298K2
12/07/2019-2,73%-7,53267,86267,48267,48270,81295K3
11/07/20193,15%8,42275,39270,90270,90275,39218K2
10/07/2019-1,59%-4,30266,97266,97266,97266,97481K1
05/07/20190,39%1,06271,27271,27271,27271,2727K1
03/07/2019-0,49%-1,32270,21270,21270,21270,2127K1
01/07/20194,26%11,10271,53271,53271,53271,53434K1
27/06/20191,72%4,41260,43261,95260,43261,9578K2
25/06/2019-0,94%-2,44256,02256,02256,02256,0226K1
24/06/2019-0,55%-1,44258,46258,46258,46258,4678K1
21/06/20190,35%0,91259,90259,90259,90259,9052K1
18/06/2019-0,83%-2,18258,99258,99258,99258,991M1
17/06/20191,51%3,89261,17261,17261,17261,17183K1
13/06/2019-1,07%-2,77257,28257,28257,28257,2826K1
10/06/20191,73%4,42260,05262,24260,05262,24367K3
07/06/2019-0,18%-0,46255,63255,63255,63255,6351K1
05/06/20191,23%3,11256,09256,21256,09256,21896K7
04/06/20194,19%10,17252,98252,98252,98252,9825K1
03/06/2019-0,66%-1,62242,81242,81242,81242,811M1
31/05/2019-3,73%-9,46244,43244,43244,43244,4324K1
29/05/2019-1,68%-4,33253,89253,89253,89253,8925K1
28/05/2019-0,88%-2,30258,22260,11258,22260,11207K3
27/05/20191,02%2,63260,52260,52260,52260,5252K1
24/05/2019-0,31%-0,81257,89257,89257,89257,8926K1
23/05/2019-1,59%-4,19258,70258,70258,70258,7052K1
22/05/2019-1,62%-4,32262,89262,89262,89262,8926K1
20/05/2019-0,91%-2,45267,21266,25266,25269,36480K3
17/05/20193,55%9,25269,66270,65269,66270,65647K2
15/05/2019-1,32%-3,48260,41260,41260,41260,4152K1
14/05/20193,12%7,98263,89262,47262,47263,89185K2
13/05/2019-5,45%-14,74255,91257,64255,91257,6451K2
10/05/20190,44%1,18270,65270,65270,65270,65135K5
08/05/2019-0,58%-1,56269,47269,47269,47269,4727K1
07/05/2019-3,09%-8,65271,03270,46270,46271,031M3
06/05/2019-1,74%-4,94279,68279,68279,68279,6828K1
03/05/2019-0,41%-1,17284,62279,57279,57284,6285K2
30/04/20191,62%4,55285,79285,79285,79285,7929K1
29/04/20193,12%8,52281,24286,19281,24286,49429K3
26/04/2019-0,31%-0,84272,72272,72272,72272,7282K1
25/04/2019--273,56275,43273,56275,43110K2


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br