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
20/01/2022	0,03%	0,02	58,70	58,42	58,00	58,70	124K	14
19/01/2022	-3,46%	-2,10	58,68	58,90	58,50	58,91	45K	24
18/01/2022	-2,17%	-1,35	60,78	61,42	60,47	61,42	678K	20
17/01/2022	1,11%	0,68	62,13	62,08	61,33	62,13	3K	15
14/01/2022	-1,62%	-1,01	61,45	61,60	59,62	61,74	1M	64
13/01/2022	0,55%	0,34	62,46	62,40	61,69	62,82	307K	18
12/01/2022	-0,54%	-0,34	62,12	62,38	61,87	62,40	60K	8
11/01/2022	0,05%	0,03	62,46	62,02	61,92	62,87	174K	10
10/01/2022	0,77%	0,48	62,43	61,98	61,74	62,76	121K	828
07/01/2022	0,16%	0,10	61,95	61,68	61,52	62,51	200K	17
06/01/2022	2,81%	1,69	61,85	60,38	60,38	61,98	96K	23

05/01/2022	-0,25%	-0,15	60,16	60,36	59,76	60,47	250K	20
04/01/2022	0,79%	0,47	60,31	60,43	60,26	61,14	345K	22
03/01/2022	7,39%	4,12	59,84	56,43	56,43	59,88	128K	34
30/12/2021	-3,60%	-2,08	55,72	56,50	55,72	56,80	1M	657
29/12/2021	1,08%	0,62	57,80	57,37	57,10	57,80	201K	24
28/12/2021	0,21%	0,12	57,18	57,27	56,80	57,60	94K	497
27/12/2021	-0,23%	-0,13	57,06	56,82	56,78	57,41	78K	12
23/12/2021	1,42%	0,80	57,19	56,67	56,63	57,44	222K	11
22/12/2021	-1,16%	-0,66	56,39	56,71	56,24	56,89	202K	14
21/12/2021	2,63%	1,46	57,05	56,71	56,58	57,25	13K	16
20/12/2021	-1,78%	-1,01	55,59	56,50	55,05	56,50	57K	23
17/12/2021	-2,68%	-1,56	56,60	58,16	56,02	58,16	114K	30
16/12/2021	1,50%	0,86	58,16	57,99	57,94	58,44	55K	13
15/12/2021	-0,68%	-0,39	57,30	58,18	56,70	58,18	143K	23
14/12/2021	-4,53%	-2,74	57,69	57,20	56,48	57,88	48K	25
13/12/2021	6,82%	3,86	60,43	56,70	56,32	60,43	257K	33
10/12/2021	-2,70%	-1,57	56,57	58,05	56,37	58,14	86K	34
09/12/2021	0,76%	0,44	58,14	57,55	56,55	58,14	47K	23
08/12/2021	-2,24%	-1,32	57,70	58,58	57,50	58,86	63K	17
07/12/2021	-0,59%	-0,35	59,02	59,25	58,85	59,63	95K	17
06/12/2021	-0,10%	-0,06	59,37	59,56	59,20	60,18	62K	24
03/12/2021	-1,25%	-0,75	59,43	59,69	59,43	59,69	56K	6
02/12/2021	0,89%	0,53	60,18	59,00	58,92	60,30	110K	13
01/12/2021	-3,48%	-2,15	59,65	60,40	59,65	60,96	882K	27
30/11/2021	0,91%	0,56	61,80	61,24	59,66	61,80	340K	45
29/11/2021	1,01%	0,61	61,24	61,88	60,63	61,88	254K	6
26/11/2021	-2,62%	-1,63	60,63	60,00	59,60	61,14	93K	13
25/11/2021	-1,19%	-0,75	62,26	63,01	62,10	63,01	3K	4
24/11/2021	-0,85%	-0,54	63,01	63,55	62,77	63,55	38K	7
23/11/2021	1,65%	1,03	63,55	63,48	63,31	64,20	196K	18
22/11/2021	0,89%	0,55	62,52	61,83	61,76	63,36	124K	13
19/11/2021	-0,05%	-0,03	61,97	60,90	60,46	61,97	119K	18
18/11/2021	0,81%	0,50	62,00	61,56	61,50	62,00	34K	7
17/11/2021	-1,32%	-0,82	61,50	61,92	61,50	62,04	97K	10
16/11/2021	-0,89%	-0,56	62,32	62,71	61,80	62,71	13K	9
12/11/2021	1,53%	0,95	62,88	62,15	62,01	62,88	214K	12
11/11/2021	-1,09%	-0,68	61,93	61,97	61,93	62,22	319K	39
10/11/2021	0,74%	0,46	62,61	61,80	61,80	62,61	64K	21
09/11/2021	-2,00%	-1,27	62,15	62,40	61,62	62,42	54K	17
08/11/2021	3,12%	1,92	63,42	62,78	62,60	63,60	95K	25
05/11/2021	-2,13%	-1,34	61,50	62,72	61,50	62,72	5M	22
04/11/2021	-2,16%	-1,39	62,84	64,50	62,26	64,50	5M	59
03/11/2021	-2,58%	-1,70	64,23	65,31	64,22	65,58	494K	82
01/11/2021	0,87%	0,57	65,93	65,36	65,31	66,04	205K	31
29/10/2021	-1,06%	-0,70	65,36	66,06	64,70	66,20	258K	83
28/10/2021	0,90%	0,59	66,06	66,96	66,06	67,26	8K	13
27/10/2021	-0,70%	-0,46	65,47	65,20	64,70	65,47	59K	16
26/10/2021	0,17%	0,11	65,93	65,82	65,82	66,48	302K	16
25/10/2021	-2,05%	-1,38	65,82	69,06	65,35	69,06	351K	21
22/10/2021	1,16%	0,77	67,20	67,62	66,92	68,34	328K	25
21/10/2021	-0,06%	-0,04	66,43	67,13	66,20	67,13	287K	15
20/10/2021	-0,94%	-0,63	66,47	67,34	66,15	67,34	66K	16
19/10/2021	1,34%	0,89	67,10	66,50	66,09	67,10	2M	1.376
18/10/2021	0,38%	0,25	66,21	66,29	65,56	66,54	260K	15
15/10/2021	1,13%	0,74	65,96	65,02	65,02	66,46	180K	832
14/10/2021	0,54%	0,35	65,22	64,95	64,05	65,36	1M	27
13/10/2021	-2,30%	-1,53	64,87	66,00	63,80	66,00	373K	17
11/10/2021	0,09%	0,06	66,40	66,56	66,15	67,48	39K	14
08/10/2021	-0,21%	-0,14	66,34	66,48	66,15	66,82	2M	13
07/10/2021	0,23%	0,15	66,48	67,06	65,92	67,41	189K	174
06/10/2021	-0,15%	-0,10	66,33	66,43	65,63	66,43	171K	32
05/10/2021	3,02%	1,95	66,43	65,25	65,25	66,43	334K	24
04/10/2021	0,48%	0,31	64,48	64,17	64,17	65,75	97K	188
01/10/2021	0,86%	0,55	64,17	63,01	63,01	64,17	258K	20
30/09/2021	-2,05%	-1,33	63,62	64,96	63,62	64,96	83K	14
29/09/2021	0,89%	0,57	64,95	64,46	64,42	65,04	45K	55
28/09/2021	-0,94%	-0,61	64,38	65,13	64,38	65,24	252K	12
27/09/2021	2,19%	1,39	64,99	63,18	63,18	65,00	284K	19
24/09/2021	1,24%	0,78	63,60	62,98	62,98	63,60	200K	142
23/09/2021	4,23%	2,55	62,82	61,83	61,83	62,82	237K	10
22/09/2021	1,65%	0,98	60,27	59,60	59,60	60,70	277K	10
21/09/2021	-1,02%	-0,61	59,29	59,54	58,90	59,54	214K	11
20/09/2021	-3,23%	-2,00	59,90	60,09	58,97	60,12	375K	23
17/09/2021	0,18%	0,11	61,90	62,06	61,86	62,34	159K	58
16/09/2021	-0,10%	-0,06	61,79	62,10	61,64	62,10	51K	60
15/09/2021	2,27%	1,37	61,85	61,00	60,96	61,85	302K	11
14/09/2021	-1,72%	-1,06	60,48	61,97	60,43	61,97	212K	12
13/09/2021	0,89%	0,54	61,54	61,35	61,00	61,54	210K	21
10/09/2021	-1,18%	-0,73	61,00	61,86	60,85	61,86	933K	13
09/09/2021	-0,85%	-0,53	61,73	62,31	61,50	62,42	180K	38
08/09/2021	1,62%	0,99	62,26	61,37	61,37	62,26	449K	30
06/09/2021	-0,68%	-0,42	61,27	61,82	61,27	61,90	7K	8
03/09/2021	0,21%	0,13	61,69	61,56	57,69	61,69	2M	300
02/09/2021	-0,36%	-0,22	61,56	61,78	61,40	61,90	45K	54
01/09/2021	-0,61%	-0,38	61,78	62,16	61,40	62,34	1M	39
31/08/2021	-0,14%	-0,09	62,16	62,00	61,74	62,16	107K	13
30/08/2021	-1,86%	-1,18	62,25	63,47	62,00	63,47	411K	324
27/08/2021	-0,27%	-0,17	63,43	63,60	62,97	63,65	80K	6
26/08/2021	-0,25%	-0,16	63,60	64,30	63,47	64,50	711K	15
25/08/2021	0,68%	0,43	63,76	64,09	63,51	64,51	317K	20
24/08/2021	-0,71%	-0,45	63,33	63,42	62,85	63,81	279K	13
23/08/2021	1,00%	0,63	63,78	63,15	63,15	63,88	130K	15
20/08/2021	-0,08%	-0,05	63,15	63,36	62,62	63,64	248K	12
19/08/2021	-1,27%	-0,81	63,20	63,48	62,80	63,72	5M	165
18/08/2021	1,46%	0,92	64,01	63,44	63,44	64,48	160K	23
17/08/2021	-0,80%	-0,51	63,09	63,63	62,41	63,63	123K	10
16/08/2021	-0,75%	-0,48	63,60	62,99	62,13	63,60	236K	15
13/08/2021	-1,49%	-0,97	64,08	64,92	63,89	65,20	203K	67
12/08/2021	0,43%	0,28	65,05	64,50	64,43	65,05	162K	208
11/08/2021	2,27%	1,44	64,77	63,40	63,40	64,80	97K	18
10/08/2021	1,07%	0,67	63,33	63,16	63,16	63,70	433K	14
09/08/2021	0,74%	0,46	62,66	61,50	61,38	63,25	82K	19
06/08/2021	2,47%	1,50	62,20	60,70	60,70	62,50	353K	30
05/08/2021	1,97%	1,17	60,70	59,03	58,78	60,70	66K	15
04/08/2021	0,15%	0,09	59,53	59,00	59,00	60,28	64K	94
03/08/2021	1,71%	1,00	59,44	58,66	58,66	59,75	341K	18
02/08/2021	-0,83%	-0,49	58,44	58,29	57,93	59,03	50K	11
30/07/2021	1,45%	0,84	58,93	57,72	57,60	58,93	137K	18
29/07/2021	-0,39%	-0,23	58,09	58,09	58,09	58,52	146K	11
28/07/2021	-0,19%	-0,11	58,32	58,59	58,30	58,98	287K	13
27/07/2021	-0,29%	-0,17	58,43	58,25	58,00	58,52	204K	15
26/07/2021	1,38%	0,80	58,60	57,83	57,75	58,60	872K	179
23/07/2021	-0,87%	-0,51	57,80	58,06	57,65	58,35	135K	7
22/07/2021	-1,17%	-0,69	58,31	58,00	57,70	58,31	427K	10
21/07/2021	1,71%	0,99	59,00	58,79	58,79	59,36	504K	152
20/07/2021	2,09%	1,19	58,01	57,61	57,60	58,11	1M	21
19/07/2021	0,00%	0,00	56,82	56,73	55,90	57,02	348K	103
16/07/2021	-2,90%	-1,70	56,82	58,32	56,76	58,32	297K	36
15/07/2021	1,26%	0,73	58,52	57,55	57,26	58,52	1M	22
14/07/2021	-2,30%	-1,36	57,79	59,22	57,21	60,17	271K	180
13/07/2021	-1,52%	-0,91	59,15	60,30	58,56	60,49	193K	24
12/07/2021	2,63%	1,54	60,06	59,10	59,10	60,29	543K	42
08/07/2021	-	-	58,52	58,55	57,90	58,76	641K	23

Date,Open,High,Low,Close,Volume
20-Jan-22,58.42,58.70,58.00,58.70,123555
19-Jan-22,58.90,58.91,58.50,58.68,44607
18-Jan-22,61.42,61.42,60.47,60.78,678226
17-Jan-22,62.08,62.13,61.33,62.13,2969
14-Jan-22,61.60,61.74,59.62,61.45,1289828
13-Jan-22,62.40,62.82,61.69,62.46,307240
12-Jan-22,62.38,62.40,61.87,62.12,60089
11-Jan-22,62.02,62.87,61.92,62.46,173613
10-Jan-22,61.98,62.76,61.74,62.43,120731
07-Jan-22,61.68,62.51,61.52,61.95,199643
06-Jan-22,60.38,61.98,60.38,61.85,95950
05-Jan-22,60.36,60.47,59.76,60.16,250394
04-Jan-22,60.43,61.14,60.26,60.31,344844
03-Jan-22,56.43,59.88,56.43,59.84,128374
30-Dec-21,56.50,56.80,55.72,55.72,1285425
29-Dec-21,57.37,57.80,57.10,57.80,201204
28-Dec-21,57.27,57.60,56.80,57.18,93797
27-Dec-21,56.82,57.41,56.78,57.06,78284
23-Dec-21,56.67,57.44,56.63,57.19,221596
22-Dec-21,56.71,56.89,56.24,56.39,201662
21-Dec-21,56.71,57.25,56.58,57.05,12550
20-Dec-21,56.50,56.50,55.05,55.59,57217
17-Dec-21,58.16,58.16,56.02,56.60,113669
16-Dec-21,57.99,58.44,57.94,58.16,54777
15-Dec-21,58.18,58.18,56.70,57.30,142854
14-Dec-21,57.20,57.88,56.48,57.69,47751
13-Dec-21,56.70,60.43,56.32,60.43,257314
10-Dec-21,58.05,58.14,56.37,56.57,85742
09-Dec-21,57.55,58.14,56.55,58.14,47094
08-Dec-21,58.58,58.86,57.50,57.70,63205
07-Dec-21,59.25,59.63,58.85,59.02,95460
06-Dec-21,59.56,60.18,59.20,59.37,61800
03-Dec-21,59.69,59.69,59.43,59.43,55653
02-Dec-21,59.00,60.30,58.92,60.18,110458
01-Dec-21,60.40,60.96,59.65,59.65,882198
30-Nov-21,61.24,61.80,59.66,61.80,340416
29-Nov-21,61.88,61.88,60.63,61.24,253588
26-Nov-21,60.00,61.14,59.60,60.63,92883
25-Nov-21,63.01,63.01,62.10,62.26,3482
24-Nov-21,63.55,63.55,62.77,63.01,38176
23-Nov-21,63.48,64.20,63.31,63.55,195900
22-Nov-21,61.83,63.36,61.76,62.52,124403
19-Nov-21,60.90,61.97,60.46,61.97,118952
18-Nov-21,61.56,62.00,61.50,62.00,34256
17-Nov-21,61.92,62.04,61.50,61.50,96956
16-Nov-21,62.71,62.71,61.80,62.32,13309
12-Nov-21,62.15,62.88,62.01,62.88,214136
11-Nov-21,61.97,62.22,61.93,61.93,319481
10-Nov-21,61.80,62.61,61.80,62.61,63670
09-Nov-21,62.40,62.42,61.62,62.15,53767
08-Nov-21,62.78,63.60,62.60,63.42,95114
05-Nov-21,62.72,62.72,61.50,61.50,5438639
04-Nov-21,64.50,64.50,62.26,62.84,5126703
03-Nov-21,65.31,65.58,64.22,64.23,493937
01-Nov-21,65.36,66.04,65.31,65.93,204924
29-Oct-21,66.06,66.20,64.70,65.36,258274
28-Oct-21,66.96,67.26,66.06,66.06,7776
27-Oct-21,65.20,65.47,64.70,65.47,59419
26-Oct-21,65.82,66.48,65.82,65.93,301930
25-Oct-21,69.06,69.06,65.35,65.82,350504
22-Oct-21,67.62,68.34,66.92,67.20,327606
21-Oct-21,67.13,67.13,66.20,66.43,287149
20-Oct-21,67.34,67.34,66.15,66.47,66472
19-Oct-21,66.50,67.10,66.09,67.10,1523663
18-Oct-21,66.29,66.54,65.56,66.21,259705
15-Oct-21,65.02,66.46,65.02,65.96,179820
14-Oct-21,64.95,65.36,64.05,65.22,1076811
13-Oct-21,66.00,66.00,63.80,64.87,372983
11-Oct-21,66.56,67.48,66.15,66.40,38975
08-Oct-21,66.48,66.82,66.15,66.34,1971189
07-Oct-21,67.06,67.41,65.92,66.48,188968
06-Oct-21,66.43,66.43,65.63,66.33,170779
05-Oct-21,65.25,66.43,65.25,66.43,334496
04-Oct-21,64.17,65.75,64.17,64.48,96522
01-Oct-21,63.01,64.17,63.01,64.17,257611
30-Sep-21,64.96,64.96,63.62,63.62,83365
29-Sep-21,64.46,65.04,64.42,64.95,45473
28-Sep-21,65.13,65.24,64.38,64.38,252289
27-Sep-21,63.18,65.00,63.18,64.99,283649
24-Sep-21,62.98,63.60,62.98,63.60,199536
23-Sep-21,61.83,62.82,61.83,62.82,237370
22-Sep-21,59.60,60.70,59.60,60.27,277207
21-Sep-21,59.54,59.54,58.90,59.29,213548
20-Sep-21,60.09,60.12,58.97,59.90,375427
17-Sep-21,62.06,62.34,61.86,61.90,158884
16-Sep-21,62.10,62.10,61.64,61.79,51087
15-Sep-21,61.00,61.85,60.96,61.85,302113
14-Sep-21,61.97,61.97,60.43,60.48,212013
13-Sep-21,61.35,61.54,61.00,61.54,210386
10-Sep-21,61.86,61.86,60.85,61.00,933206
09-Sep-21,62.31,62.42,61.50,61.73,179933
08-Sep-21,61.37,62.26,61.37,62.26,449089
06-Sep-21,61.82,61.90,61.27,61.27,7101
03-Sep-21,61.56,61.69,57.69,61.69,2072116
02-Sep-21,61.78,61.90,61.40,61.56,44931
01-Sep-21,62.16,62.34,61.40,61.78,1181936
31-Aug-21,62.00,62.16,61.74,62.16,106649
30-Aug-21,63.47,63.47,62.00,62.25,411243
27-Aug-21,63.60,63.65,62.97,63.43,79810
26-Aug-21,64.30,64.50,63.47,63.60,711237
25-Aug-21,64.09,64.51,63.51,63.76,316596
24-Aug-21,63.42,63.81,62.85,63.33,278762
23-Aug-21,63.15,63.88,63.15,63.78,130108
20-Aug-21,63.36,63.64,62.62,63.15,248270
19-Aug-21,63.48,63.72,62.80,63.20,5267544
18-Aug-21,63.44,64.48,63.44,64.01,160267
17-Aug-21,63.63,63.63,62.41,63.09,122710
16-Aug-21,62.99,63.60,62.13,63.60,235994
13-Aug-21,64.92,65.20,63.89,64.08,203292
12-Aug-21,64.50,65.05,64.43,65.05,161689
11-Aug-21,63.40,64.80,63.40,64.77,97313
10-Aug-21,63.16,63.70,63.16,63.33,432576
09-Aug-21,61.50,63.25,61.38,62.66,82398
06-Aug-21,60.70,62.50,60.70,62.20,353183
05-Aug-21,59.03,60.70,58.78,60.70,66198
04-Aug-21,59.00,60.28,59.00,59.53,64079
03-Aug-21,58.66,59.75,58.66,59.44,340684
02-Aug-21,58.29,59.03,57.93,58.44,49759
30-Jul-21,57.72,58.93,57.60,58.93,136646
29-Jul-21,58.09,58.52,58.09,58.09,146491
28-Jul-21,58.59,58.98,58.30,58.32,287290
27-Jul-21,58.25,58.52,58.00,58.43,203897
26-Jul-21,57.83,58.60,57.75,58.60,871981
23-Jul-21,58.06,58.35,57.65,57.80,134814
22-Jul-21,58.00,58.31,57.70,58.31,427078
21-Jul-21,58.79,59.36,58.79,59.00,503511
20-Jul-21,57.61,58.11,57.60,58.01,1043178
19-Jul-21,56.73,57.02,55.90,56.82,347858
16-Jul-21,58.32,58.32,56.76,56.82,296944
15-Jul-21,57.55,58.52,57.26,58.52,1224558
14-Jul-21,59.22,60.17,57.21,57.79,270972
13-Jul-21,60.30,60.49,58.56,59.15,192617
12-Jul-21,59.10,60.29,59.10,60.06,543236
08-Jul-21,58.55,58.76,57.90,58.52,640712

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CTGP34

cotações, gráficos e mais...