Cotação atual, histórico e gráfico do papel: CTGP34

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 CTGP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/01/2021	1,52%	0,90	60,02	59,71	59,52	60,26	2M	28
13/01/2021	-0,37%	-0,22	59,12	59,04	58,50	59,50	20K	14
12/01/2021	-2,88%	-1,76	59,34	61,79	59,18	62,00	96K	27
11/01/2021	3,19%	1,89	61,10	60,00	59,05	61,10	199K	37
08/01/2021	-1,43%	-0,86	59,21	60,07	58,00	60,07	215K	22
07/01/2021	4,67%	2,68	60,07	59,69	59,50	60,70	170K	24
06/01/2021	5,92%	3,21	57,39	55,14	55,14	58,76	553K	31
05/01/2021	1,80%	0,96	54,18	53,53	53,53	54,50	131K	9
04/01/2021	0,42%	0,22	53,22	53,06	52,43	53,22	130K	148
30/12/2020	-0,28%	-0,15	53,00	53,15	52,56	53,15	10M	11
29/12/2020	-0,30%	-0,16	53,15	53,31	52,34	53,31	31K	10

28/12/2020	0,76%	0,40	53,31	52,91	52,91	54,34	43K	17
23/12/2020	3,68%	1,88	52,91	51,61	51,32	52,91	10K	4
22/12/2020	-2,48%	-1,30	51,03	52,36	51,03	52,45	15K	12
21/12/2020	4,33%	2,17	52,33	52,47	51,83	52,79	96K	27
18/12/2020	-0,77%	-0,39	50,16	51,14	50,05	51,14	24K	11
17/12/2020	-0,47%	-0,24	50,55	50,71	50,39	50,89	23K	21
16/12/2020	0,87%	0,44	50,79	51,21	50,79	51,34	16K	12
15/12/2020	0,54%	0,27	50,35	50,44	50,35	50,61	6K	5
14/12/2020	0,52%	0,26	50,08	49,88	49,88	50,72	39K	10
11/12/2020	-1,09%	-0,55	49,82	50,32	49,15	50,32	376K	24
10/12/2020	-0,38%	-0,19	50,37	51,17	49,75	51,17	201K	11
09/12/2020	2,04%	1,01	50,56	50,15	50,15	51,00	72K	18
08/12/2020	-0,26%	-0,13	49,55	49,14	49,14	49,55	15K	12
07/12/2020	-0,36%	-0,18	49,68	49,54	49,17	49,68	48K	13
04/12/2020	2,80%	1,36	49,86	48,85	48,85	50,50	248K	15
03/12/2020	-3,08%	-1,54	48,50	49,50	48,50	49,50	244K	23
02/12/2020	3,24%	1,57	50,04	48,47	48,47	50,04	191K	14
01/12/2020	-2,14%	-1,06	48,47	49,85	48,47	49,85	122K	19
30/11/2020	-2,04%	-1,03	49,53	50,56	49,53	50,56	865K	37
27/11/2020	-1,44%	-0,74	50,56	51,00	50,00	51,04	56K	16
26/11/2020	1,48%	0,75	51,30	50,80	50,80	51,30	614	3
25/11/2020	-1,15%	-0,59	50,55	50,80	49,20	50,80	226K	24
24/11/2020	5,55%	2,69	51,14	49,00	48,80	51,14	304K	24
23/11/2020	4,19%	1,95	48,45	46,50	46,50	48,60	377K	14
20/11/2020	0,35%	0,16	46,50	46,50	46,17	46,50	99K	11
19/11/2020	1,33%	0,61	46,34	45,99	45,42	46,34	26K	12
18/11/2020	1,46%	0,66	45,73	46,32	45,73	46,32	216K	7
17/11/2020	-1,40%	-0,64	45,07	45,00	44,75	45,24	25K	12
16/11/2020	2,21%	0,99	45,71	45,42	45,39	45,83	42K	11
13/11/2020	1,73%	0,76	44,72	44,02	44,02	44,76	21K	14
12/11/2020	-0,16%	-0,07	43,96	43,63	43,26	43,96	40K	13
11/11/2020	2,04%	0,88	44,03	43,16	42,99	44,20	151K	10
10/11/2020	0,26%	0,11	43,15	43,05	42,90	43,58	27K	9
09/11/2020	11,62%	4,48	43,04	40,31	40,31	43,26	628K	11
06/11/2020	-3,26%	-1,30	38,56	40,22	38,35	40,22	158K	26
05/11/2020	-0,23%	-0,09	39,86	39,34	39,20	40,25	66K	15
04/11/2020	-4,84%	-2,03	39,95	41,06	39,95	41,06	413K	21
03/11/2020	7,09%	2,78	41,98	40,95	40,70	42,18	309K	14
30/10/2020	-1,93%	-0,77	39,20	39,81	38,94	39,81	46K	10
29/10/2020	-83,23%	-198,33	39,97	39,39	39,39	40,74	76K	22
28/10/2020	0,08%	0,20	238,30	240,50	238,30	240,50	34K	2
27/10/2020	-2,10%	-5,10	238,10	239,00	238,10	239,57	199K	4
26/10/2020	-2,14%	-5,31	243,20	243,00	243,00	243,20	3K	3
23/10/2020	0,84%	2,08	248,51	249,38	245,96	249,38	112K	8
22/10/2020	2,57%	6,18	246,43	240,78	240,49	246,43	99K	9
21/10/2020	-5,88%	-15,01	240,25	243,31	240,25	243,31	53K	2
20/10/2020	5,69%	13,74	255,26	243,26	243,26	255,26	100K	2
19/10/2020	-1,18%	-2,89	241,52	240,41	240,41	241,52	275K	7
16/10/2020	-0,04%	-0,10	244,41	244,41	244,41	244,41	98K	2
15/10/2020	0,91%	2,20	244,51	238,45	238,45	244,51	5K	2
14/10/2020	-0,95%	-2,32	242,31	242,80	242,31	243,00	104K	4
13/10/2020	-1,67%	-4,16	244,63	250,00	244,63	250,00	375K	6
09/10/2020	-1,01%	-2,54	248,79	248,90	248,79	248,90	55K	2
08/10/2020	-0,67%	-1,70	251,33	250,73	250,50	251,33	149K	3
07/10/2020	2,25%	5,56	253,03	254,69	253,03	254,69	38K	2
06/10/2020	-0,71%	-1,76	247,47	247,47	247,47	247,47	12K	1
05/10/2020	0,70%	1,73	249,23	251,78	249,23	252,00	241K	4
02/10/2020	0,92%	2,25	247,50	247,78	246,35	247,78	116K	3
01/10/2020	1,15%	2,80	245,25	243,28	242,69	245,25	151K	5
30/09/2020	0,93%	2,23	242,45	242,45	242,45	242,45	15K	1
29/09/2020	-1,89%	-4,64	240,22	239,50	239,50	240,88	164K	5
28/09/2020	5,02%	11,71	244,86	244,88	244,86	244,88	118K	2
25/09/2020	0,10%	0,24	233,15	232,22	232,22	234,43	124K	3
24/09/2020	-0,79%	-1,86	232,91	232,91	232,91	232,91	23K	1
23/09/2020	-0,85%	-2,01	234,77	235,49	234,77	235,49	56K	2
22/09/2020	-0,11%	-0,25	236,78	236,69	236,69	236,99	246K	3
21/09/2020	-1,90%	-4,60	237,03	235,49	233,40	237,03	144K	5
18/09/2020	1,26%	3,01	241,63	241,63	241,63	241,63	2K	1
17/09/2020	-1,53%	-3,71	238,62	240,65	238,19	240,65	346K	9
16/09/2020	1,34%	3,20	242,33	243,06	242,33	243,06	141K	2
15/09/2020	-6,52%	-16,69	239,13	241,80	239,13	241,80	302K	2
14/09/2020	-6,60%	-18,07	255,82	255,24	255,24	255,82	373K	3
11/09/2020	0,95%	2,59	273,89	270,01	270,01	273,89	2M	2
10/09/2020	-0,75%	-2,06	271,30	274,35	271,08	274,35	2M	5
09/09/2020	-0,86%	-2,38	273,36	269,54	269,54	273,36	1M	2
08/09/2020	-1,38%	-3,85	275,74	274,20	271,50	275,74	2M	7
04/09/2020	2,54%	6,93	279,59	274,79	274,79	279,59	273K	6
03/09/2020	-2,38%	-6,66	272,66	272,66	272,66	272,66	5K	1
02/09/2020	1,32%	3,63	279,32	277,51	277,50	279,32	1M	26
01/09/2020	-2,15%	-6,05	275,69	273,63	273,63	275,69	38K	2
31/08/2020	-0,37%	-1,05	281,74	280,79	280,79	281,74	256K	5
28/08/2020	-2,38%	-6,88	282,79	282,79	282,79	282,79	14K	1
27/08/2020	0,88%	2,53	289,67	288,50	288,50	289,67	75K	2
26/08/2020	0,44%	1,25	287,14	287,68	287,14	287,68	158K	2
25/08/2020	0,01%	0,02	285,89	285,89	285,89	285,89	9K	1
24/08/2020	3,07%	8,51	285,87	285,87	285,87	285,87	34K	1
21/08/2020	0,19%	0,53	277,36	277,36	277,36	277,36	33K	1
20/08/2020	-0,40%	-1,11	276,83	276,77	276,77	276,83	125K	2
19/08/2020	0,62%	1,71	277,94	279,63	277,94	279,63	444K	2
18/08/2020	-2,79%	-7,94	276,23	276,09	276,09	276,23	166K	2
17/08/2020	-1,24%	-3,57	284,17	284,39	283,76	285,01	287K	6
14/08/2020	1,04%	2,95	287,74	287,74	287,74	287,74	14K	1
13/08/2020	-2,70%	-7,91	284,79	285,28	284,79	285,28	185K	2
12/08/2020	0,57%	1,65	292,70	291,05	291,05	292,70	35K	2
11/08/2020	0,39%	1,13	291,05	293,79	291,05	293,79	194K	2
10/08/2020	3,36%	9,42	289,92	286,00	286,00	289,92	12K	2
07/08/2020	3,20%	8,70	280,50	280,20	280,20	280,50	34K	2
06/08/2020	0,10%	0,27	271,80	271,80	271,80	271,80	8K	1
05/08/2020	2,24%	5,95	271,53	271,53	271,53	271,53	19K	1
04/08/2020	-0,91%	-2,45	265,58	269,40	265,58	269,40	16K	3
03/08/2020	2,76%	7,20	268,03	269,34	268,03	269,34	143K	2
31/07/2020	-0,30%	-0,78	260,83	260,20	260,20	260,83	193K	3
30/07/2020	-3,61%	-9,81	261,61	261,61	261,61	261,61	52K	1
29/07/2020	2,58%	6,82	271,42	271,42	271,42	271,42	3K	1
28/07/2020	-0,46%	-1,22	264,60	264,60	264,60	264,60	53K	1
27/07/2020	-0,81%	-2,18	265,82	264,97	264,97	265,82	114K	3
24/07/2020	-0,41%	-1,10	268,00	268,00	268,00	268,00	5K	1
23/07/2020	1,51%	4,00	269,10	269,10	269,10	269,10	135K	1
22/07/2020	-1,76%	-4,76	265,10	265,10	265,10	265,10	3K	1
21/07/2020	0,40%	1,08	269,86	269,86	269,86	269,86	32K	1
20/07/2020	-1,29%	-3,52	268,78	269,99	268,77	269,99	124K	3
17/07/2020	-0,99%	-2,71	272,30	272,30	272,30	272,30	8K	1
16/07/2020	-1,30%	-3,62	275,01	275,01	275,01	275,01	16K	1
15/07/2020	3,02%	8,17	278,63	274,30	274,30	278,63	406K	15
14/07/2020	-4,53%	-12,83	270,46	280,00	269,37	280,00	167K	3
13/07/2020	1,30%	3,64	283,29	283,29	283,29	283,29	113K	1
10/07/2020	5,88%	15,53	279,65	279,65	279,65	279,65	8K	1
09/07/2020	-2,85%	-7,74	264,12	264,12	264,12	264,12	8K	1
08/07/2020	0,41%	1,11	271,86	271,86	271,86	271,86	11K	1
07/07/2020	-3,97%	-11,20	270,75	270,75	270,75	270,75	108K	1
06/07/2020	4,72%	12,72	281,95	281,95	281,95	281,95	25K	1
03/07/2020	-0,29%	-0,77	269,23	269,23	269,23	269,23	8K	1
02/07/2020	-	-	270,00	270,00	270,00	270,00	24K	1

Date,Open,High,Low,Close,Volume
14-Jan-21,59.71,60.26,59.52,60.02,1503640
13-Jan-21,59.04,59.50,58.50,59.12,19834
12-Jan-21,61.79,62.00,59.18,59.34,95903
11-Jan-21,60.00,61.10,59.05,61.10,198702
08-Jan-21,60.07,60.07,58.00,59.21,215267
07-Jan-21,59.69,60.70,59.50,60.07,170152
06-Jan-21,55.14,58.76,55.14,57.39,552556
05-Jan-21,53.53,54.50,53.53,54.18,130824
04-Jan-21,53.06,53.22,52.43,53.22,130233
30-Dec-20,53.15,53.15,52.56,53.00,9583120
29-Dec-20,53.31,53.31,52.34,53.15,30973
28-Dec-20,52.91,54.34,52.91,53.31,43236
23-Dec-20,51.61,52.91,51.32,52.91,9949
22-Dec-20,52.36,52.45,51.03,51.03,15362
21-Dec-20,52.47,52.79,51.83,52.33,95645
18-Dec-20,51.14,51.14,50.05,50.16,23917
17-Dec-20,50.71,50.89,50.39,50.55,22755
16-Dec-20,51.21,51.34,50.79,50.79,15941
15-Dec-20,50.44,50.61,50.35,50.35,5741
14-Dec-20,49.88,50.72,49.88,50.08,38508
11-Dec-20,50.32,50.32,49.15,49.82,376363
10-Dec-20,51.17,51.17,49.75,50.37,201084
09-Dec-20,50.15,51.00,50.15,50.56,72346
08-Dec-20,49.14,49.55,49.14,49.55,15375
07-Dec-20,49.54,49.68,49.17,49.68,48142
04-Dec-20,48.85,50.50,48.85,49.86,248488
03-Dec-20,49.50,49.50,48.50,48.50,244473
02-Dec-20,48.47,50.04,48.47,50.04,190612
01-Dec-20,49.85,49.85,48.47,48.47,122152
30-Nov-20,50.56,50.56,49.53,49.53,865282
27-Nov-20,51.00,51.04,50.00,50.56,56091
26-Nov-20,50.80,51.30,50.80,51.30,614
25-Nov-20,50.80,50.80,49.20,50.55,226213
24-Nov-20,49.00,51.14,48.80,51.14,303873
23-Nov-20,46.50,48.60,46.50,48.45,377157
20-Nov-20,46.50,46.50,46.17,46.50,99203
19-Nov-20,45.99,46.34,45.42,46.34,25625
18-Nov-20,46.32,46.32,45.73,45.73,216284
17-Nov-20,45.00,45.24,44.75,45.07,25247
16-Nov-20,45.42,45.83,45.39,45.71,41847
13-Nov-20,44.02,44.76,44.02,44.72,20589
12-Nov-20,43.63,43.96,43.26,43.96,40395
11-Nov-20,43.16,44.20,42.99,44.03,150513
10-Nov-20,43.05,43.58,42.90,43.15,26650
09-Nov-20,40.31,43.26,40.31,43.04,627716
06-Nov-20,40.22,40.22,38.35,38.56,158059
05-Nov-20,39.34,40.25,39.20,39.86,66039
04-Nov-20,41.06,41.06,39.95,39.95,412765
03-Nov-20,40.95,42.18,40.70,41.98,309225
30-Oct-20,39.81,39.81,38.94,39.20,45530
29-Oct-20,39.39,40.74,39.39,39.97,76073
28-Oct-20,240.50,240.50,238.30,238.30,34083
27-Oct-20,239.00,239.57,238.10,238.10,199038
26-Oct-20,243.00,243.20,243.00,243.20,2918
23-Oct-20,249.38,249.38,245.96,248.51,111555
22-Oct-20,240.78,246.43,240.49,246.43,98681
21-Oct-20,243.31,243.31,240.25,240.25,53467
20-Oct-20,243.26,255.26,243.26,255.26,99856
19-Oct-20,240.41,241.52,240.41,241.52,274789
16-Oct-20,244.41,244.41,244.41,244.41,97764
15-Oct-20,238.45,244.51,238.45,244.51,4829
14-Oct-20,242.80,243.00,242.31,242.31,104409
13-Oct-20,250.00,250.00,244.63,244.63,374809
09-Oct-20,248.90,248.90,248.79,248.79,54755
08-Oct-20,250.73,251.33,250.50,251.33,148986
07-Oct-20,254.69,254.69,253.03,253.03,38120
06-Oct-20,247.47,247.47,247.47,247.47,12373
05-Oct-20,251.78,252.00,249.23,249.23,240618
02-Oct-20,247.78,247.78,246.35,247.50,116112
01-Oct-20,243.28,245.25,242.69,245.25,151126
30-Sep-20,242.45,242.45,242.45,242.45,14547
29-Sep-20,239.50,240.88,239.50,240.22,163599
28-Sep-20,244.88,244.88,244.86,244.86,117540
25-Sep-20,232.22,234.43,232.22,233.15,124072
24-Sep-20,232.91,232.91,232.91,232.91,23291
23-Sep-20,235.49,235.49,234.77,234.77,56488
22-Sep-20,236.69,236.99,236.69,236.78,246221
21-Sep-20,235.49,237.03,233.40,237.03,143831
18-Sep-20,241.63,241.63,241.63,241.63,2416
17-Sep-20,240.65,240.65,238.19,238.62,345902
16-Sep-20,243.06,243.06,242.33,242.33,140916
15-Sep-20,241.80,241.80,239.13,239.13,302116
14-Sep-20,255.24,255.82,255.24,255.82,372685
11-Sep-20,270.01,273.89,270.01,273.89,2330302
10-Sep-20,274.35,274.35,271.08,271.30,2446977
09-Sep-20,269.54,273.36,269.54,273.36,1355900
08-Sep-20,274.20,275.74,271.50,275.74,2088834
04-Sep-20,274.79,279.59,274.79,279.59,273016
03-Sep-20,272.66,272.66,272.66,272.66,5453
02-Sep-20,277.51,279.32,277.50,279.32,1409847
01-Sep-20,273.63,275.69,273.63,275.69,38452
31-Aug-20,280.79,281.74,280.79,281.74,256128
28-Aug-20,282.79,282.79,282.79,282.79,14139
27-Aug-20,288.50,289.67,288.50,289.67,75080
26-Aug-20,287.68,287.68,287.14,287.14,158197
25-Aug-20,285.89,285.89,285.89,285.89,8576
24-Aug-20,285.87,285.87,285.87,285.87,34304
21-Aug-20,277.36,277.36,277.36,277.36,33283
20-Aug-20,276.77,276.83,276.77,276.83,124549
19-Aug-20,279.63,279.63,277.94,277.94,444459
18-Aug-20,276.09,276.23,276.09,276.23,165682
17-Aug-20,284.39,285.01,283.76,284.17,286918
14-Aug-20,287.74,287.74,287.74,287.74,14387
13-Aug-20,285.28,285.28,284.79,284.79,185407
12-Aug-20,291.05,292.70,291.05,292.70,35008
11-Aug-20,293.79,293.79,291.05,291.05,193737
10-Aug-20,286.00,289.92,286.00,289.92,11557
07-Aug-20,280.20,280.50,280.20,280.50,33657
06-Aug-20,271.80,271.80,271.80,271.80,8154
05-Aug-20,271.53,271.53,271.53,271.53,19007
04-Aug-20,269.40,269.40,265.58,265.58,16020
03-Aug-20,269.34,269.34,268.03,268.03,142710
31-Jul-20,260.20,260.83,260.20,260.83,192573
30-Jul-20,261.61,261.61,261.61,261.61,52322
29-Jul-20,271.42,271.42,271.42,271.42,2714
28-Jul-20,264.60,264.60,264.60,264.60,52920
27-Jul-20,264.97,265.82,264.97,265.82,113962
24-Jul-20,268.00,268.00,268.00,268.00,5360
23-Jul-20,269.10,269.10,269.10,269.10,134550
22-Jul-20,265.10,265.10,265.10,265.10,2651
21-Jul-20,269.86,269.86,269.86,269.86,32383
20-Jul-20,269.99,269.99,268.77,268.78,123646
17-Jul-20,272.30,272.30,272.30,272.30,8169
16-Jul-20,275.01,275.01,275.01,275.01,16500
15-Jul-20,274.30,278.63,274.30,278.63,406378
14-Jul-20,280.00,280.00,269.37,270.46,167126
13-Jul-20,283.29,283.29,283.29,283.29,113316
10-Jul-20,279.65,279.65,279.65,279.65,8389
09-Jul-20,264.12,264.12,264.12,264.12,7923
08-Jul-20,271.86,271.86,271.86,271.86,10874
07-Jul-20,270.75,270.75,270.75,270.75,108300
06-Jul-20,281.95,281.95,281.95,281.95,25375
03-Jul-20,269.23,269.23,269.23,269.23,8076
02-Jul-20,270.00,270.00,270.00,270.00,24300

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CTGP34

cotações, gráficos e mais...