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
28/02/2020	-3,41%	-9,85	279,22	283,45	279,22	283,45	87K	3
27/02/2020	-5,85%	-17,95	289,07	295,40	289,07	296,50	729K	30
26/02/2020	-8,89%	-29,95	307,02	306,62	305,91	307,02	414K	7
21/02/2020	-2,18%	-7,52	336,97	336,50	336,50	336,97	505K	3
20/02/2020	0,86%	2,95	344,49	341,00	341,00	344,49	172K	2

19/02/2020	0,44%	1,50	341,54	342,50	341,54	342,50	154K	2
18/02/2020	-1,30%	-4,48	340,04	337,84	337,84	340,04	440K	3
17/02/2020	1,43%	4,86	344,52	344,52	344,52	344,52	138K	1
14/02/2020	-1,78%	-6,17	339,66	339,66	339,66	339,66	102K	1
13/02/2020	-0,39%	-1,34	345,83	343,72	343,72	345,83	345K	3
12/02/2020	0,96%	3,31	347,17	347,17	347,17	347,17	139K	1
11/02/2020	1,02%	3,46	343,86	343,86	343,86	343,86	172K	1
10/02/2020	-0,23%	-0,77	340,40	339,61	339,61	340,40	340K	3
07/02/2020	0,33%	1,11	341,17	341,50	341,17	341,50	205K	2
06/02/2020	1,28%	4,30	340,06	337,00	337,00	340,06	270K	3
05/02/2020	2,24%	7,36	335,76	335,32	335,30	335,76	4M	3
04/02/2020	2,96%	9,44	328,40	328,31	328,06	328,40	3M	3
03/02/2020	0,00%	0,00	318,96	318,96	318,96	318,96	128K	1
31/01/2020	-2,26%	-7,36	318,96	318,96	318,96	318,96	32K	1
30/01/2020	-0,51%	-1,68	326,32	326,32	326,32	326,32	33K	1
28/01/2020	-1,73%	-5,77	328,00	328,00	328,00	328,00	98K	1
23/01/2020	-1,24%	-4,18	333,77	333,77	333,77	333,77	33K	1
22/01/2020	0,01%	0,02	337,95	337,95	337,95	337,95	68K	1
21/01/2020	-0,32%	-1,09	337,93	337,93	337,93	337,93	68K	1
17/01/2020	-0,46%	-1,56	339,02	340,70	339,02	340,70	102K	2
16/01/2020	0,41%	1,38	340,58	341,00	340,58	341,00	102K	2
15/01/2020	0,33%	1,12	339,20	340,99	339,20	340,99	170K	2
14/01/2020	1,00%	3,36	338,08	338,08	338,08	338,08	34K	1
13/01/2020	2,54%	8,28	334,72	334,72	334,72	334,72	33K	1
10/01/2020	0,77%	2,49	326,44	326,44	326,44	326,44	33K	1
08/01/2020	0,26%	0,85	323,95	324,43	323,95	324,43	584K	2

07/01/2020	-0,13%	-0,41	323,10	322,88	322,88	323,10	3M	2
06/01/2020	0,25%	0,80	323,51	322,68	322,68	323,51	97K	2
03/01/2020	-1,39%	-4,56	322,71	322,71	322,71	322,71	516K	1
02/01/2020	2,29%	7,32	327,27	327,27	327,27	327,27	33K	1
30/12/2019	-1,24%	-4,02	319,95	319,95	319,95	319,95	32K	1
27/12/2019	-0,23%	-0,74	323,97	323,97	323,97	323,97	65K	1
26/12/2019	0,36%	1,15	324,71	324,71	324,71	324,71	32K	1
23/12/2019	0,43%	1,37	323,56	323,56	323,56	323,56	129K	1
20/12/2019	2,17%	6,84	322,19	323,60	322,19	323,60	1M	2
19/12/2019	-1,08%	-3,43	315,35	315,35	315,35	315,35	32K	1
18/12/2019	1,19%	3,76	318,78	319,75	318,78	319,75	64K	2
17/12/2019	-0,38%	-1,19	315,02	316,48	315,02	316,48	570K	2
16/12/2019	0,17%	0,55	316,21	316,21	316,21	316,21	379K	1
13/12/2019	-0,57%	-1,81	315,66	314,27	314,27	315,66	534K	2
12/12/2019	2,33%	7,24	317,47	313,69	313,69	317,47	283K	2
11/12/2019	-1,76%	-5,55	310,23	310,23	310,23	310,23	217K	1
06/12/2019	0,00%	0,01	315,78	315,78	315,78	315,78	32K	1
02/12/2019	-2,64%	-8,56	315,77	316,78	315,77	316,78	507K	2
27/11/2019	0,68%	2,20	324,33	324,83	324,33	324,83	65K	2
26/11/2019	2,31%	7,28	322,13	322,13	322,13	322,13	32K	1
22/11/2019	0,83%	2,58	314,85	314,85	314,85	314,85	31K	1
21/11/2019	-0,87%	-2,75	312,27	312,27	312,27	312,27	62K	1
11/11/2019	-0,91%	-2,90	315,02	312,88	312,88	315,02	63K	2
08/11/2019	5,41%	16,32	317,92	317,92	317,92	317,92	32K	1
06/11/2019	0,53%	1,60	301,60	301,60	301,60	301,60	30K	1
04/11/2019	3,57%	10,33	300,00	300,00	300,00	300,00	30K	1

23/10/2019	-0,94%	-2,75	289,67	289,67	289,67	289,67	29K	1
22/10/2019	1,60%	4,60	292,42	292,42	292,42	292,42	29K	1
17/10/2019	-0,13%	-0,38	287,82	287,82	287,82	287,82	173K	1
11/10/2019	4,70%	12,95	288,20	288,20	288,20	288,20	29K	1
09/10/2019	-3,47%	-9,90	275,25	275,25	275,25	275,25	28K	1
01/10/2019	-0,84%	-2,43	285,15	285,15	285,15	285,15	86K	1
25/09/2019	2,05%	5,77	287,58	287,58	287,58	287,58	11M	1
24/09/2019	-2,68%	-7,76	281,81	281,81	281,81	281,81	28K	1
23/09/2019	-0,68%	-1,97	289,57	289,57	289,57	289,57	319K	1
19/09/2019	3,30%	9,31	291,54	291,54	291,54	291,54	29K	1
17/09/2019	-2,40%	-6,93	282,23	282,23	282,23	282,23	28K	1
13/09/2019	2,35%	6,63	289,16	289,16	289,16	289,16	29K	1
09/09/2019	7,13%	18,81	282,53	282,53	282,53	282,53	57K	1
03/09/2019	-0,29%	-0,76	263,72	265,60	263,72	265,60	637K	2
30/08/2019	2,35%	6,08	264,48	264,48	264,48	264,48	26K	1
26/08/2019	1,52%	3,87	258,40	258,40	258,40	258,40	129K	1
23/08/2019	0,37%	0,93	254,53	256,87	254,53	256,87	385K	2
21/08/2019	-0,70%	-1,79	253,60	253,60	253,60	253,60	659K	1
20/08/2019	-2,81%	-7,38	255,39	256,75	255,39	256,75	770K	2
19/08/2019	7,82%	19,05	262,77	262,77	262,77	262,77	184K	1
15/08/2019	-1,83%	-4,54	243,72	244,76	243,72	244,76	318K	2
14/08/2019	-3,11%	-7,98	248,26	248,26	248,26	248,26	298K	1
13/08/2019	0,72%	1,84	256,24	256,24	256,24	256,24	26K	1
12/08/2019	-2,36%	-6,16	254,40	254,40	254,40	254,40	102K	1
09/08/2019	0,99%	2,56	260,56	260,60	260,56	261,52	1M	3
07/08/2019	-1,19%	-3,11	258,00	258,00	258,00	258,00	77K	1

06/08/2019	1,06%	2,74	261,11	261,11	261,11	261,11	26K	1
05/08/2019	-1,68%	-4,41	258,37	258,37	258,37	258,37	26K	1
02/08/2019	0,29%	0,76	262,78	262,78	262,78	262,78	26K	1
01/08/2019	-3,21%	-8,70	262,02	262,02	262,02	262,02	26K	1
30/07/2019	-0,32%	-0,88	270,72	270,72	270,72	270,72	27K	1
29/07/2019	-0,39%	-1,05	271,60	271,60	271,60	271,60	27K	1
26/07/2019	-0,64%	-1,75	272,65	272,65	272,65	272,65	82K	1
24/07/2019	3,32%	8,81	274,40	274,40	274,40	274,40	27K	1
22/07/2019	-0,06%	-0,15	265,59	265,59	265,59	265,59	27K	1
19/07/2019	-1,10%	-2,95	265,74	265,74	265,74	265,74	27K	1
16/07/2019	-1,36%	-3,71	268,69	268,69	268,69	268,69	27K	1
15/07/2019	1,69%	4,54	272,40	270,64	270,64	272,40	298K	2
12/07/2019	-2,73%	-7,53	267,86	267,48	267,48	270,81	295K	3
11/07/2019	3,15%	8,42	275,39	270,90	270,90	275,39	218K	2
10/07/2019	-1,59%	-4,30	266,97	266,97	266,97	266,97	481K	1
05/07/2019	0,39%	1,06	271,27	271,27	271,27	271,27	27K	1
03/07/2019	-0,49%	-1,32	270,21	270,21	270,21	270,21	27K	1
01/07/2019	4,26%	11,10	271,53	271,53	271,53	271,53	434K	1
27/06/2019	1,72%	4,41	260,43	261,95	260,43	261,95	78K	2
25/06/2019	-0,94%	-2,44	256,02	256,02	256,02	256,02	26K	1
24/06/2019	-0,55%	-1,44	258,46	258,46	258,46	258,46	78K	1
21/06/2019	0,35%	0,91	259,90	259,90	259,90	259,90	52K	1
18/06/2019	-0,83%	-2,18	258,99	258,99	258,99	258,99	1M	1
17/06/2019	1,51%	3,89	261,17	261,17	261,17	261,17	183K	1
13/06/2019	-1,07%	-2,77	257,28	257,28	257,28	257,28	26K	1
10/06/2019	1,73%	4,42	260,05	262,24	260,05	262,24	367K	3

07/06/2019	-0,18%	-0,46	255,63	255,63	255,63	255,63	51K	1
05/06/2019	1,23%	3,11	256,09	256,21	256,09	256,21	896K	7
04/06/2019	4,19%	10,17	252,98	252,98	252,98	252,98	25K	1
03/06/2019	-0,66%	-1,62	242,81	242,81	242,81	242,81	1M	1
31/05/2019	-3,73%	-9,46	244,43	244,43	244,43	244,43	24K	1
29/05/2019	-1,68%	-4,33	253,89	253,89	253,89	253,89	25K	1
28/05/2019	-0,88%	-2,30	258,22	260,11	258,22	260,11	207K	3
27/05/2019	1,02%	2,63	260,52	260,52	260,52	260,52	52K	1
24/05/2019	-0,31%	-0,81	257,89	257,89	257,89	257,89	26K	1
23/05/2019	-1,59%	-4,19	258,70	258,70	258,70	258,70	52K	1
22/05/2019	-1,62%	-4,32	262,89	262,89	262,89	262,89	26K	1
20/05/2019	-0,91%	-2,45	267,21	266,25	266,25	269,36	480K	3
17/05/2019	3,55%	9,25	269,66	270,65	269,66	270,65	647K	2
15/05/2019	-1,32%	-3,48	260,41	260,41	260,41	260,41	52K	1
14/05/2019	3,12%	7,98	263,89	262,47	262,47	263,89	185K	2
13/05/2019	-5,45%	-14,74	255,91	257,64	255,91	257,64	51K	2
10/05/2019	0,44%	1,18	270,65	270,65	270,65	270,65	135K	5
08/05/2019	-0,58%	-1,56	269,47	269,47	269,47	269,47	27K	1
07/05/2019	-3,09%	-8,65	271,03	270,46	270,46	271,03	1M	3
06/05/2019	-1,74%	-4,94	279,68	279,68	279,68	279,68	28K	1
03/05/2019	-0,41%	-1,17	284,62	279,57	279,57	284,62	85K	2
30/04/2019	1,62%	4,55	285,79	285,79	285,79	285,79	29K	1
29/04/2019	3,12%	8,52	281,24	286,19	281,24	286,49	429K	3
26/04/2019	-0,31%	-0,84	272,72	272,72	272,72	272,72	82K	1
25/04/2019	-	-	273,56	275,43	273,56	275,43	110K	2

Date,Open,High,Low,Close,Volume
28-Feb-20,283.45,283.45,279.22,279.22,87404
27-Feb-20,295.40,296.50,289.07,289.07,728973
26-Feb-20,306.62,307.02,305.91,307.02,413915
21-Feb-20,336.50,336.97,336.50,336.97,504962
20-Feb-20,341.00,344.49,341.00,344.49,171547
19-Feb-20,342.50,342.50,341.54,341.54,153741
18-Feb-20,337.84,340.04,337.84,340.04,440489
17-Feb-20,344.52,344.52,344.52,344.52,137808
14-Feb-20,339.66,339.66,339.66,339.66,101898
13-Feb-20,343.72,345.83,343.72,345.83,344720
12-Feb-20,347.17,347.17,347.17,347.17,138868
11-Feb-20,343.86,343.86,343.86,343.86,171930
10-Feb-20,339.61,340.40,339.61,340.40,340106
07-Feb-20,341.50,341.50,341.17,341.17,204768
06-Feb-20,337.00,340.06,337.00,340.06,270292
05-Feb-20,335.32,335.76,335.30,335.76,4057296
04-Feb-20,328.31,328.40,328.06,328.40,2921470
03-Feb-20,318.96,318.96,318.96,318.96,127584
31-Jan-20,318.96,318.96,318.96,318.96,31896
30-Jan-20,326.32,326.32,326.32,326.32,32632
28-Jan-20,328.00,328.00,328.00,328.00,98400
23-Jan-20,333.77,333.77,333.77,333.77,33377
22-Jan-20,337.95,337.95,337.95,337.95,67590
21-Jan-20,337.93,337.93,337.93,337.93,67586
17-Jan-20,340.70,340.70,339.02,339.02,102042
16-Jan-20,341.00,341.00,340.58,340.58,102258
15-Jan-20,340.99,340.99,339.20,339.20,170316
14-Jan-20,338.08,338.08,338.08,338.08,33808
13-Jan-20,334.72,334.72,334.72,334.72,33472
10-Jan-20,326.44,326.44,326.44,326.44,32644
08-Jan-20,324.43,324.43,323.95,323.95,583926
07-Jan-20,322.88,323.10,322.88,323.10,3261176
06-Jan-20,322.68,323.51,322.68,323.51,96887
03-Jan-20,322.71,322.71,322.71,322.71,516336
02-Jan-20,327.27,327.27,327.27,327.27,32727
30-Dec-19,319.95,319.95,319.95,319.95,31995
27-Dec-19,323.97,323.97,323.97,323.97,64794
26-Dec-19,324.71,324.71,324.71,324.71,32471
23-Dec-19,323.56,323.56,323.56,323.56,129424
20-Dec-19,323.60,323.60,322.19,322.19,1003019
19-Dec-19,315.35,315.35,315.35,315.35,31535
18-Dec-19,319.75,319.75,318.78,318.78,63853
17-Dec-19,316.48,316.48,315.02,315.02,569518
16-Dec-19,316.21,316.21,316.21,316.21,379452
13-Dec-19,314.27,315.66,314.27,315.66,534398
12-Dec-19,313.69,317.47,313.69,317.47,282699
11-Dec-19,310.23,310.23,310.23,310.23,217161
06-Dec-19,315.78,315.78,315.78,315.78,31578
02-Dec-19,316.78,316.78,315.77,315.77,506747
27-Nov-19,324.83,324.83,324.33,324.33,64916
26-Nov-19,322.13,322.13,322.13,322.13,32213
22-Nov-19,314.85,314.85,314.85,314.85,31485
21-Nov-19,312.27,312.27,312.27,312.27,62454
11-Nov-19,312.88,315.02,312.88,315.02,62790
08-Nov-19,317.92,317.92,317.92,317.92,31792
06-Nov-19,301.60,301.60,301.60,301.60,30160
04-Nov-19,300.00,300.00,300.00,300.00,30000
23-Oct-19,289.67,289.67,289.67,289.67,28967
22-Oct-19,292.42,292.42,292.42,292.42,29242
17-Oct-19,287.82,287.82,287.82,287.82,172692
11-Oct-19,288.20,288.20,288.20,288.20,28820
09-Oct-19,275.25,275.25,275.25,275.25,27525
01-Oct-19,285.15,285.15,285.15,285.15,85545
25-Sep-19,287.58,287.58,287.58,287.58,10669218
24-Sep-19,281.81,281.81,281.81,281.81,28181
23-Sep-19,289.57,289.57,289.57,289.57,318527
19-Sep-19,291.54,291.54,291.54,291.54,29154
17-Sep-19,282.23,282.23,282.23,282.23,28223
13-Sep-19,289.16,289.16,289.16,289.16,28916
09-Sep-19,282.53,282.53,282.53,282.53,56506
03-Sep-19,265.60,265.60,263.72,263.72,637252
30-Aug-19,264.48,264.48,264.48,264.48,26448
26-Aug-19,258.40,258.40,258.40,258.40,129200
23-Aug-19,256.87,256.87,254.53,254.53,385071
21-Aug-19,253.60,253.60,253.60,253.60,659360
20-Aug-19,256.75,256.75,255.39,255.39,770114
19-Aug-19,262.77,262.77,262.77,262.77,183939
15-Aug-19,244.76,244.76,243.72,243.72,318084
14-Aug-19,248.26,248.26,248.26,248.26,297912
13-Aug-19,256.24,256.24,256.24,256.24,25624
12-Aug-19,254.40,254.40,254.40,254.40,101760
09-Aug-19,260.60,261.52,260.56,260.56,1199216
07-Aug-19,258.00,258.00,258.00,258.00,77400
06-Aug-19,261.11,261.11,261.11,261.11,26111
05-Aug-19,258.37,258.37,258.37,258.37,25837
02-Aug-19,262.78,262.78,262.78,262.78,26278
01-Aug-19,262.02,262.02,262.02,262.02,26202
30-Jul-19,270.72,270.72,270.72,270.72,27072
29-Jul-19,271.60,271.60,271.60,271.60,27160
26-Jul-19,272.65,272.65,272.65,272.65,81795
24-Jul-19,274.40,274.40,274.40,274.40,27440
22-Jul-19,265.59,265.59,265.59,265.59,26559
19-Jul-19,265.74,265.74,265.74,265.74,26574
16-Jul-19,268.69,268.69,268.69,268.69,26869
15-Jul-19,270.64,272.40,270.64,272.40,298056
12-Jul-19,267.48,270.81,267.48,267.86,294599
11-Jul-19,270.90,275.39,270.90,275.39,218067
10-Jul-19,266.97,266.97,266.97,266.97,480546
05-Jul-19,271.27,271.27,271.27,271.27,27127
03-Jul-19,270.21,270.21,270.21,270.21,27021
01-Jul-19,271.53,271.53,271.53,271.53,434448
27-Jun-19,261.95,261.95,260.43,260.43,78433
25-Jun-19,256.02,256.02,256.02,256.02,25602
24-Jun-19,258.46,258.46,258.46,258.46,77538
21-Jun-19,259.90,259.90,259.90,259.90,51980
18-Jun-19,258.99,258.99,258.99,258.99,1165455
17-Jun-19,261.17,261.17,261.17,261.17,182819
13-Jun-19,257.28,257.28,257.28,257.28,25728
10-Jun-19,262.24,262.24,260.05,260.05,366917
07-Jun-19,255.63,255.63,255.63,255.63,51126
05-Jun-19,256.21,256.21,256.09,256.09,896339
04-Jun-19,252.98,252.98,252.98,252.98,25298
03-Jun-19,242.81,242.81,242.81,242.81,1165488
31-May-19,244.43,244.43,244.43,244.43,24443
29-May-19,253.89,253.89,253.89,253.89,25389
28-May-19,260.11,260.11,258.22,258.22,206954
27-May-19,260.52,260.52,260.52,260.52,52104
24-May-19,257.89,257.89,257.89,257.89,25789
23-May-19,258.70,258.70,258.70,258.70,51740
22-May-19,262.89,262.89,262.89,262.89,26289
20-May-19,266.25,269.36,266.25,267.21,479657
17-May-19,270.65,270.65,269.66,269.66,647382
15-May-19,260.41,260.41,260.41,260.41,52082
14-May-19,262.47,263.89,262.47,263.89,184581
13-May-19,257.64,257.64,255.91,255.91,51355
10-May-19,270.65,270.65,270.65,270.65,135325
08-May-19,269.47,269.47,269.47,269.47,26947
07-May-19,270.46,271.03,270.46,271.03,1055332
06-May-19,279.68,279.68,279.68,279.68,27968
03-May-19,279.57,284.62,279.57,284.62,84881
30-Apr-19,285.79,285.79,285.79,285.79,28579
29-Apr-19,286.19,286.49,281.24,281.24,429180
26-Apr-19,272.72,272.72,272.72,272.72,81816
25-Apr-19,275.43,275.43,273.56,273.56,109798

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CTGP34