Cotação atual, histórico e gráfico do papel: CTGP34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/04/2019 | 3,57% | 9,31 | 270,25 | 270,25 | 270,25 | 270,25 | 27K | 1 |
| 15/04/2019 | -0,90% | -2,38 | 260,94 | 259,48 | 259,48 | 260,94 | 104K | 2 |
| 12/04/2019 | 3,48% | 8,86 | 263,32 | 263,32 | 263,32 | 263,32 | 26K | 1 |
| 08/04/2019 | 0,59% | 1,48 | 254,46 | 253,58 | 253,58 | 254,46 | 254K | 2 |
| 05/04/2019 | -1,94% | -5,01 | 252,98 | 252,98 | 252,98 | 252,98 | 202K | 1 |
| 04/04/2019 | 1,97% | 4,99 | 257,99 | 257,99 | 257,99 | 257,99 | 52K | 1 |
| 03/04/2019 | 2,63% | 6,49 | 253,00 | 253,00 | 253,00 | 253,00 | 25K | 1 |
| 02/04/2019 | -1,31% | -3,26 | 246,51 | 246,51 | 246,51 | 246,51 | 49K | 1 |
| 01/04/2019 | 2,46% | 5,99 | 249,77 | 249,77 | 249,77 | 249,77 | 25K | 1 |
| 29/03/2019 | 0,99% | 2,38 | 243,78 | 243,46 | 243,18 | 243,78 | 146K | 3 |
| 28/03/2019 | -0,88% | -2,14 | 241,40 | 238,32 | 238,32 | 241,40 | 48K | 2 |
| 27/03/2019 | 4,51% | 10,50 | 243,54 | 243,54 | 243,54 | 243,54 | 73K | 1 |
| 26/03/2019 | -0,34% | -0,80 | 233,04 | 233,04 | 233,04 | 233,04 | 70K | 1 |
| 25/03/2019 | -1,92% | -4,57 | 233,84 | 233,84 | 233,84 | 233,84 | 140K | 1 |
| 22/03/2019 | -1,09% | -2,63 | 238,41 | 242,00 | 238,41 | 242,00 | 48K | 2 |
| 21/03/2019 | -0,96% | -2,34 | 241,04 | 241,20 | 241,04 | 241,20 | 241K | 4 |
| 20/03/2019 | -2,15% | -5,34 | 243,38 | 243,38 | 243,38 | 243,38 | 73K | 1 |
| 18/03/2019 | 0,21% | 0,51 | 248,72 | 252,06 | 248,72 | 252,06 | 125K | 3 |
| 15/03/2019 | 3,68% | 8,81 | 248,21 | 248,21 | 248,21 | 248,21 | 273K | 1 |
| 11/03/2019 | -0,20% | -0,47 | 239,40 | 239,40 | 239,40 | 239,40 | 72K | 1 |
| 08/03/2019 | -0,28% | -0,68 | 239,87 | 239,87 | 239,87 | 239,87 | 24K | 1 |
| 06/03/2019 | 0,32% | 0,77 | 240,55 | 240,55 | 240,55 | 240,55 | 842K | 1 |
| 28/02/2019 | -0,79% | -1,90 | 239,78 | 239,78 | 239,78 | 239,78 | 24K | 1 |
| 25/02/2019 | 1,14% | 2,72 | 241,68 | 241,68 | 241,68 | 241,68 | 24K | 1 |
| 22/02/2019 | -0,24% | -0,58 | 238,96 | 239,00 | 238,96 | 239,00 | 191K | 2 |
| 21/02/2019 | 0,14% | 0,34 | 239,54 | 239,54 | 239,54 | 239,54 | 144K | 1 |
| 19/02/2019 | 0,75% | 1,78 | 239,20 | 239,20 | 239,20 | 239,20 | 2M | 1 |
| 15/02/2019 | 0,16% | 0,37 | 237,42 | 239,61 | 237,42 | 239,61 | 72K | 2 |
| 13/02/2019 | 1,85% | 4,31 | 237,05 | 237,05 | 237,05 | 237,05 | 47K | 1 |
| 12/02/2019 | 1,04% | 2,40 | 232,74 | 232,74 | 232,74 | 232,74 | 23K | 1 |
| 11/02/2019 | -0,44% | -1,01 | 230,34 | 230,34 | 230,34 | 230,34 | 23K | 1 |
| 07/02/2019 | -2,61% | -6,21 | 231,35 | 231,35 | 231,35 | 231,35 | 23K | 1 |
| 06/02/2019 | 1,56% | 3,65 | 237,56 | 237,56 | 237,56 | 237,56 | 48K | 1 |
| 04/02/2019 | 0,52% | 1,20 | 233,91 | 233,50 | 233,50 | 234,90 | 282K | 4 |
| 01/02/2019 | 0,17% | 0,39 | 232,71 | 232,71 | 232,71 | 232,71 | 23K | 1 |
| 31/01/2019 | -1,63% | -3,86 | 232,32 | 232,32 | 232,32 | 232,32 | 23K | 1 |
| 30/01/2019 | 0,51% | 1,21 | 236,18 | 236,18 | 236,18 | 236,18 | 118K | 1 |
| 29/01/2019 | -2,46% | -5,93 | 234,97 | 234,31 | 234,31 | 235,42 | 188K | 3 |
| 28/01/2019 | 2,45% | 5,75 | 240,90 | 240,90 | 240,90 | 240,90 | 217K | 1 |
| 24/01/2019 | 1,22% | 2,83 | 235,15 | 235,15 | 235,15 | 235,15 | 47K | 1 |
| 23/01/2019 | -0,80% | -1,87 | 232,32 | 232,32 | 232,32 | 232,32 | 23K | 1 |
| 22/01/2019 | -0,89% | -2,11 | 234,19 | 236,64 | 234,19 | 236,64 | 448K | 3 |
| 21/01/2019 | 0,33% | 0,77 | 236,30 | 236,30 | 236,30 | 236,30 | 24K | 1 |
| 18/01/2019 | 1,36% | 3,17 | 235,53 | 236,29 | 235,53 | 236,29 | 47K | 2 |
| 17/01/2019 | -0,26% | -0,61 | 232,36 | 232,36 | 232,36 | 232,36 | 465K | 1 |
| 16/01/2019 | 2,96% | 6,69 | 232,97 | 232,97 | 232,97 | 232,97 | 23K | 1 |
| 15/01/2019 | 3,99% | 8,69 | 226,28 | 226,28 | 226,28 | 226,28 | 23K | 1 |
| 14/01/2019 | 2,40% | 5,09 | 217,59 | 217,59 | 217,59 | 217,59 | 174K | 1 |
| 11/01/2019 | 1,68% | 3,52 | 212,50 | 211,52 | 211,52 | 212,50 | 1M | 2 |
| 10/01/2019 | 0,46% | 0,95 | 208,98 | 208,98 | 208,98 | 208,98 | 42K | 1 |
| 09/01/2019 | 1,74% | 3,55 | 208,03 | 208,03 | 208,03 | 208,03 | 21K | 1 |
| 08/01/2019 | -1,80% | -3,75 | 204,48 | 205,21 | 203,67 | 205,21 | 82K | 3 |
| 07/01/2019 | 1,86% | 3,81 | 208,23 | 208,23 | 208,23 | 208,23 | 312K | 2 |
| 04/01/2019 | -0,23% | -0,47 | 204,42 | 204,42 | 204,42 | 204,42 | 20K | 1 |
| 02/01/2019 | 4,54% | 8,89 | 204,89 | 204,89 | 204,89 | 204,89 | 287K | 1 |
| 26/12/2018 | -0,55% | -1,09 | 196,00 | 197,48 | 196,00 | 197,48 | 59K | 2 |
| 21/12/2018 | -2,30% | -4,64 | 197,09 | 200,76 | 197,09 | 200,76 | 120K | 2 |
| 20/12/2018 | -5,38% | -11,48 | 201,73 | 202,46 | 201,73 | 202,46 | 182K | 2 |
| 17/12/2018 | -0,86% | -1,86 | 213,21 | 213,21 | 213,21 | 213,21 | 85K | 1 |
| 14/12/2018 | -0,49% | -1,06 | 215,07 | 217,93 | 215,07 | 217,93 | 65K | 2 |
| 13/12/2018 | -0,67% | -1,46 | 216,13 | 216,13 | 216,13 | 216,13 | 22K | 1 |
| 12/12/2018 | -2,66% | -5,94 | 217,59 | 217,59 | 217,59 | 217,59 | 22K | 1 |
| 10/12/2018 | -7,04% | -16,92 | 223,53 | 223,53 | 223,53 | 223,53 | 246K | 1 |
| 04/12/2018 | -4,30% | -10,81 | 240,45 | 238,16 | 238,16 | 240,45 | 167K | 2 |
| 03/12/2018 | 1,27% | 3,15 | 251,26 | 251,26 | 251,26 | 251,26 | 452K | 1 |
| 30/11/2018 | -0,36% | -0,89 | 248,11 | 248,11 | 248,11 | 248,11 | 25K | 1 |
| 26/11/2018 | 5,56% | 13,12 | 249,00 | 249,00 | 249,00 | 249,00 | 25K | 1 |
| 23/11/2018 | -2,17% | -5,23 | 235,88 | 239,79 | 235,88 | 239,79 | 48K | 2 |
| 21/11/2018 | -2,11% | -5,19 | 241,11 | 241,11 | 241,11 | 241,11 | 3M | 1 |
| 13/11/2018 | 1,44% | 3,50 | 246,30 | 246,30 | 246,30 | 246,30 | 25K | 1 |
| 12/11/2018 | -1,76% | -4,34 | 242,80 | 244,57 | 242,80 | 244,57 | 98K | 2 |
| 09/11/2018 | -4,58% | -11,86 | 247,14 | 243,78 | 243,78 | 247,14 | 49K | 2 |
| 08/11/2018 | 4,06% | 10,11 | 259,00 | 259,00 | 259,00 | 259,00 | 648K | 1 |
| 06/11/2018 | 1,85% | 4,51 | 248,89 | 248,89 | 248,89 | 248,89 | 25K | 1 |
| 31/10/2018 | 2,65% | 6,32 | 244,38 | 244,38 | 244,38 | 244,38 | 49K | 1 |
| 30/10/2018 | 0,28% | 0,67 | 238,06 | 234,89 | 234,89 | 238,06 | 142K | 2 |
| 29/10/2018 | 0,97% | 2,27 | 237,39 | 237,39 | 237,39 | 237,39 | 71K | 1 |
| 26/10/2018 | -1,82% | -4,37 | 235,12 | 233,97 | 232,75 | 235,12 | 699K | 3 |
| 24/10/2018 | -2,76% | -6,80 | 239,49 | 240,44 | 239,49 | 240,44 | 72K | 3 |
| 23/10/2018 | -0,37% | -0,91 | 246,29 | 242,40 | 242,40 | 246,29 | 1M | 2 |
| 22/10/2018 | -3,07% | -7,83 | 247,20 | 247,20 | 247,20 | 247,20 | 49K | 1 |
| 19/10/2018 | 0,28% | 0,70 | 255,03 | 255,03 | 255,03 | 255,03 | 77K | 1 |
| 18/10/2018 | -1,08% | -2,78 | 254,33 | 253,63 | 253,63 | 254,33 | 203K | 2 |
| 17/10/2018 | -0,87% | -2,26 | 257,11 | 256,75 | 256,75 | 257,11 | 77K | 2 |
| 16/10/2018 | -0,07% | -0,18 | 259,37 | 258,12 | 258,12 | 259,37 | 155K | 3 |
| 15/10/2018 | 0,01% | 0,03 | 259,55 | 261,85 | 259,55 | 261,85 | 3M | 3 |
| 11/10/2018 | -1,80% | -4,75 | 259,52 | 259,14 | 259,14 | 259,52 | 156K | 3 |
| 10/10/2018 | -1,19% | -3,18 | 264,27 | 264,14 | 264,14 | 264,27 | 238K | 3 |
| 09/10/2018 | -1,96% | -5,34 | 267,45 | 266,83 | 266,77 | 267,45 | 454K | 3 |
| 08/10/2018 | -2,60% | -7,29 | 272,79 | 272,57 | 267,63 | 272,79 | 190K | 3 |
| 05/10/2018 | -0,87% | -2,47 | 280,08 | 280,08 | 280,08 | 280,08 | 28K | 1 |
| 04/10/2018 | 0,20% | 0,55 | 282,55 | 282,73 | 282,55 | 283,81 | 198K | 3 |
| 03/10/2018 | -0,39% | -1,10 | 282,00 | 285,33 | 282,00 | 285,33 | 481K | 3 |
| 02/10/2018 | -3,08% | -8,99 | 283,10 | 283,10 | 283,10 | 283,10 | 113K | 1 |
| 01/10/2018 | 1,01% | 2,93 | 292,09 | 288,16 | 288,16 | 292,09 | 175K | 2 |
| 28/09/2018 | -0,52% | -1,51 | 289,16 | 294,73 | 289,16 | 294,73 | 234K | 2 |
| 27/09/2018 | -0,69% | -2,03 | 290,67 | 296,67 | 290,67 | 296,67 | 265K | 3 |
| 26/09/2018 | -2,92% | -8,80 | 292,70 | 300,98 | 292,70 | 300,98 | 180K | 2 |
| 25/09/2018 | -0,21% | -0,62 | 301,50 | 309,99 | 301,50 | 309,99 | 276K | 3 |
| 24/09/2018 | 0,14% | 0,41 | 302,12 | 303,08 | 302,12 | 303,08 | 696K | 3 |
| 21/09/2018 | 1,85% | 5,49 | 301,71 | 301,41 | 301,41 | 301,71 | 482K | 2 |
Date,Open,High,Low,Close,Volume
16-Apr-19,270.25,270.25,270.25,270.25,27025
15-Apr-19,259.48,260.94,259.48,260.94,103938
12-Apr-19,263.32,263.32,263.32,263.32,26332
08-Apr-19,253.58,254.46,253.58,254.46,253756
05-Apr-19,252.98,252.98,252.98,252.98,202384
04-Apr-19,257.99,257.99,257.99,257.99,51598
03-Apr-19,253.00,253.00,253.00,253.00,25300
02-Apr-19,246.51,246.51,246.51,246.51,49302
01-Apr-19,249.77,249.77,249.77,249.77,24977
29-Mar-19,243.46,243.78,243.18,243.78,145996
28-Mar-19,238.32,241.40,238.32,241.40,47972
27-Mar-19,243.54,243.54,243.54,243.54,73062
26-Mar-19,233.04,233.04,233.04,233.04,69912
25-Mar-19,233.84,233.84,233.84,233.84,140304
22-Mar-19,242.00,242.00,238.41,238.41,48041
21-Mar-19,241.20,241.20,241.04,241.04,241088
20-Mar-19,243.38,243.38,243.38,243.38,73014
18-Mar-19,252.06,252.06,248.72,248.72,124718
15-Mar-19,248.21,248.21,248.21,248.21,273031
11-Mar-19,239.40,239.40,239.40,239.40,71820
08-Mar-19,239.87,239.87,239.87,239.87,23987
06-Mar-19,240.55,240.55,240.55,240.55,841925
28-Feb-19,239.78,239.78,239.78,239.78,23978
25-Feb-19,241.68,241.68,241.68,241.68,24168
22-Feb-19,239.00,239.00,238.96,238.96,191180
21-Feb-19,239.54,239.54,239.54,239.54,143724
19-Feb-19,239.20,239.20,239.20,239.20,1554800
15-Feb-19,239.61,239.61,237.42,237.42,71664
13-Feb-19,237.05,237.05,237.05,237.05,47410
12-Feb-19,232.74,232.74,232.74,232.74,23274
11-Feb-19,230.34,230.34,230.34,230.34,23034
07-Feb-19,231.35,231.35,231.35,231.35,23135
06-Feb-19,237.56,237.56,237.56,237.56,47512
04-Feb-19,233.50,234.90,233.50,233.91,281501
01-Feb-19,232.71,232.71,232.71,232.71,23271
31-Jan-19,232.32,232.32,232.32,232.32,23232
30-Jan-19,236.18,236.18,236.18,236.18,118090
29-Jan-19,234.31,235.42,234.31,234.97,188069
28-Jan-19,240.90,240.90,240.90,240.90,216810
24-Jan-19,235.15,235.15,235.15,235.15,47030
23-Jan-19,232.32,232.32,232.32,232.32,23232
22-Jan-19,236.64,236.64,234.19,234.19,448391
21-Jan-19,236.30,236.30,236.30,236.30,23630
18-Jan-19,236.29,236.29,235.53,235.53,47182
17-Jan-19,232.36,232.36,232.36,232.36,464720
16-Jan-19,232.97,232.97,232.97,232.97,23297
15-Jan-19,226.28,226.28,226.28,226.28,22628
14-Jan-19,217.59,217.59,217.59,217.59,174072
11-Jan-19,211.52,212.50,211.52,212.50,1104902
10-Jan-19,208.98,208.98,208.98,208.98,41796
09-Jan-19,208.03,208.03,208.03,208.03,20803
08-Jan-19,205.21,205.21,203.67,204.48,81857
07-Jan-19,208.23,208.23,208.23,208.23,312345
04-Jan-19,204.42,204.42,204.42,204.42,20442
02-Jan-19,204.89,204.89,204.89,204.89,286846
26-Dec-18,197.48,197.48,196.00,196.00,58948
21-Dec-18,200.76,200.76,197.09,197.09,120089
20-Dec-18,202.46,202.46,201.73,201.73,182141
17-Dec-18,213.21,213.21,213.21,213.21,85284
14-Dec-18,217.93,217.93,215.07,215.07,65093
13-Dec-18,216.13,216.13,216.13,216.13,21613
12-Dec-18,217.59,217.59,217.59,217.59,21759
10-Dec-18,223.53,223.53,223.53,223.53,245883
04-Dec-18,238.16,240.45,238.16,240.45,166941
03-Dec-18,251.26,251.26,251.26,251.26,452268
30-Nov-18,248.11,248.11,248.11,248.11,24811
26-Nov-18,249.00,249.00,249.00,249.00,24900
23-Nov-18,239.79,239.79,235.88,235.88,47567
21-Nov-18,241.11,241.11,241.11,241.11,2676321
13-Nov-18,246.30,246.30,246.30,246.30,24630
12-Nov-18,244.57,244.57,242.80,242.80,97651
09-Nov-18,243.78,247.14,243.78,247.14,49092
08-Nov-18,259.00,259.00,259.00,259.00,647500
06-Nov-18,248.89,248.89,248.89,248.89,24889
31-Oct-18,244.38,244.38,244.38,244.38,48876
30-Oct-18,234.89,238.06,234.89,238.06,142202
29-Oct-18,237.39,237.39,237.39,237.39,71217
26-Oct-18,233.97,235.12,232.75,235.12,698975
24-Oct-18,240.44,240.44,239.49,239.49,72037
23-Oct-18,242.40,246.29,242.40,246.29,1118152
22-Oct-18,247.20,247.20,247.20,247.20,49440
19-Oct-18,255.03,255.03,255.03,255.03,76509
18-Oct-18,253.63,254.33,253.63,254.33,202974
17-Oct-18,256.75,257.11,256.75,257.11,77061
16-Oct-18,258.12,259.37,258.12,259.37,155137
15-Oct-18,261.85,261.85,259.55,259.55,2565812
11-Oct-18,259.14,259.52,259.14,259.52,155671
10-Oct-18,264.14,264.27,264.14,264.27,237774
09-Oct-18,266.83,267.45,266.77,267.45,453657
08-Oct-18,272.57,272.79,267.63,272.79,189855
05-Oct-18,280.08,280.08,280.08,280.08,28008
04-Oct-18,282.73,283.81,282.55,282.55,198325
03-Oct-18,285.33,285.33,282.00,282.00,481065
02-Oct-18,283.10,283.10,283.10,283.10,113240
01-Oct-18,288.16,292.09,288.16,292.09,174861
28-Sep-18,294.73,294.73,289.16,289.16,233556
27-Sep-18,296.67,296.67,290.67,290.67,265085
26-Sep-18,300.98,300.98,292.70,292.70,179760
25-Sep-18,309.99,309.99,301.50,301.50,275639
24-Sep-18,303.08,303.08,302.12,302.12,696492
21-Sep-18,301.41,301.71,301.41,301.71,482466
18-Sep-18,296.41,296.41,296.09,296.22,482466
17-Sep-18,293.32,293.32,293.32,293.32,482466
14-Sep-18,294.94,294.94,294.92,294.92,482466
13-Sep-18,294.75,295.07,294.75,294.94,482466
11-Sep-18,289.83,289.83,289.42,289.42,482466
10-Sep-18,284.70,286.46,284.70,286.10,482466
06-Sep-18,290.70,290.70,288.55,288.55,482466
05-Sep-18,298.49,298.49,295.66,295.66,482466
04-Sep-18,297.43,298.21,297.35,297.64,482466
31-Aug-18,289.74,295.58,289.74,290.62,482466
30-Aug-18,298.99,298.99,297.07,297.07,482466
29-Aug-18,301.16,301.16,299.61,299.61,482466
28-Aug-18,300.73,301.07,300.08,300.08,482466
27-Aug-18,297.77,297.77,296.17,296.17,482466
24-Aug-18,293.96,293.96,290.03,290.03,482466
23-Aug-18,293.71,293.71,292.45,292.45,482466
22-Aug-18,289.01,289.01,289.01,289.01,482466
21-Aug-18,286.32,288.18,286.32,288.18,482466
20-Aug-18,278.96,280.73,278.96,280.73,482466
17-Aug-18,274.68,274.68,273.97,273.97,482466
16-Aug-18,270.50,272.31,270.50,272.31,482466
15-Aug-18,267.18,268.64,267.18,268.64,482466
14-Aug-18,273.76,273.76,271.65,271.65,482466
10-Aug-18,272.22,272.47,272.22,272.47,482466
09-Aug-18,275.44,275.44,274.78,274.78,482466
07-Aug-18,274.08,274.08,274.08,274.08,482466
06-Aug-18,271.75,271.75,270.62,270.62,482466
02-Aug-18,270.06,270.23,270.06,270.23,482466
31-Jul-18,270.45,270.45,270.45,270.45,482466
30-Jul-18,270.99,271.41,270.65,270.65,482466
27-Jul-18,264.81,264.81,264.81,264.81,482466
26-Jul-18,267.82,267.82,267.82,267.82,482466
25-Jul-18,265.55,265.55,265.55,265.55,482466
*exoneração de responsabilidade