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
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	-1,45%	-0,86	58,52	58,55	57,90	58,76	641K	23
07/07/2021	-0,13%	-0,08	59,38	58,95	58,95	59,75	24K	11
06/07/2021	0,29%	0,17	59,46	60,00	58,78	60,10	319K	19
05/07/2021	0,39%	0,23	59,29	60,00	59,04	60,00	13K	9
02/07/2021	-0,77%	-0,46	59,06	58,80	58,77	60,00	760K	22
01/07/2021	1,29%	0,76	59,52	58,79	58,60	59,82	188K	114
30/06/2021	2,60%	1,49	58,76	58,51	58,51	58,82	457K	38
29/06/2021	-2,20%	-1,29	57,27	58,56	57,27	58,72	990K	99
28/06/2021	-0,48%	-0,28	58,56	58,71	58,51	58,97	363K	132
25/06/2021	0,84%	0,49	58,84	58,35	57,64	59,23	271K	28
24/06/2021	1,50%	0,86	58,35	57,74	57,74	58,58	308K	19
23/06/2021	0,93%	0,53	57,49	57,36	57,19	58,14	998K	148
22/06/2021	-0,25%	-0,14	56,96	57,47	56,96	57,69	1M	126
21/06/2021	0,14%	0,08	57,10	57,66	57,10	57,90	72K	16
18/06/2021	-0,83%	-0,48	57,02	57,52	56,35	57,52	365K	42
17/06/2021	-4,26%	-2,56	57,50	61,08	57,20	61,08	1M	130
16/06/2021	-3,64%	-2,27	60,06	62,00	58,90	62,28	850K	77
15/06/2021	-1,95%	-1,24	62,33	63,72	62,30	63,83	73K	136
14/06/2021	-2,51%	-1,64	63,57	64,53	63,30	64,74	264K	28
11/06/2021	0,45%	0,29	65,21	65,17	64,99	65,41	159K	130
10/06/2021	-1,61%	-1,06	64,92	66,37	64,92	66,37	262K	17
09/06/2021	-0,51%	-0,34	65,98	65,90	65,67	66,43	117K	5
08/06/2021	-0,30%	-0,20	66,32	66,56	66,07	66,64	154K	186
07/06/2021	-0,11%	-0,07	66,52	66,84	66,52	66,88	196K	128
04/06/2021	-1,25%	-0,84	66,59	67,20	66,59	67,20	226K	155
02/06/2021	-1,61%	-1,10	67,43	68,53	67,43	68,95	622K	42
01/06/2021	-0,13%	-0,09	68,53	68,53	68,18	68,84	304K	99
31/05/2021	0,70%	0,48	68,62	68,15	68,15	69,45	2K	4
28/05/2021	-1,39%	-0,96	68,14	69,09	68,02	69,09	75K	17
27/05/2021	0,36%	0,25	69,10	69,50	68,60	69,50	1M	111
26/05/2021	-0,10%	-0,07	68,85	68,67	68,65	68,99	112K	114
25/05/2021	-0,99%	-0,69	68,92	70,10	68,92	70,29	179K	163
24/05/2021	0,80%	0,55	69,61	69,15	69,10	69,61	298K	49
21/05/2021	3,23%	2,16	69,06	67,80	67,80	69,51	261K	79
20/05/2021	-1,28%	-0,87	66,90	67,38	66,73	67,41	202K	18
19/05/2021	0,31%	0,21	67,77	67,00	66,21	67,77	295K	165
18/05/2021	-0,84%	-0,57	67,56	69,98	67,41	69,98	79K	16
17/05/2021	1,58%	1,06	68,13	67,30	67,30	68,13	177K	34
14/05/2021	0,28%	0,19	67,07	65,90	65,90	67,30	31K	17
13/05/2021	1,87%	1,23	66,88	65,65	65,65	67,00	167K	13
12/05/2021	0,98%	0,64	65,65	66,39	65,65	66,80	231K	15
11/05/2021	-0,72%	-0,47	65,01	65,48	64,91	65,55	556K	18
10/05/2021	-0,12%	-0,08	65,48	65,86	65,48	66,67	123K	15
07/05/2021	-0,76%	-0,50	65,56	64,45	64,05	65,56	493K	107
06/05/2021	-0,20%	-0,13	66,06	66,19	65,00	66,19	91K	19
05/05/2021	0,99%	0,65	66,19	64,89	64,89	66,19	249K	35
04/05/2021	0,68%	0,44	65,54	64,56	64,20	65,54	398K	14
03/05/2021	0,77%	0,50	65,10	65,05	64,49	65,33	110K	45
30/04/2021	-1,81%	-1,19	64,60	64,68	63,55	65,30	2M	103
29/04/2021	1,01%	0,66	65,79	65,33	65,15	66,02	130K	14
28/04/2021	-2,30%	-1,53	65,13	65,60	65,13	66,12	32K	97
27/04/2021	1,18%	0,78	66,66	66,16	65,65	66,66	139K	48
26/04/2021	0,41%	0,27	65,88	65,55	65,55	66,36	172K	20
23/04/2021	2,97%	1,89	65,61	63,00	63,00	65,65	319K	56
22/04/2021	-1,77%	-1,15	63,72	64,55	63,60	64,98	338K	49
20/04/2021	-2,95%	-1,97	64,87	66,19	63,91	66,19	1M	99
19/04/2021	-1,24%	-0,84	66,84	67,41	66,74	67,91	471K	219
16/04/2021	-0,59%	-0,40	67,68	68,76	66,86	68,95	446K	25
15/04/2021	-2,35%	-1,64	68,08	69,99	67,44	70,22	890K	75
14/04/2021	1,26%	0,87	69,72	68,85	68,16	69,72	127K	31
13/04/2021	-1,12%	-0,78	68,85	69,14	68,00	69,14	528K	44
12/04/2021	1,32%	0,91	69,63	68,72	68,15	69,63	264K	7
09/04/2021	1,82%	1,23	68,72	68,42	67,90	68,72	561K	30
08/04/2021	-1,36%	-0,93	67,49	67,60	66,40	67,60	2M	269
07/04/2021	0,94%	0,64	68,42	67,84	66,96	68,45	497K	109
06/04/2021	-1,61%	-1,11	67,78	68,89	67,30	68,89	435K	43
05/04/2021	-0,95%	-0,66	68,89	70,78	68,61	70,78	522K	35
01/04/2021	1,40%	0,96	69,55	68,59	68,59	69,75	626K	823
31/03/2021	-2,17%	-1,52	68,59	70,00	68,30	70,50	430K	28
30/03/2021	1,90%	1,31	70,11	69,34	69,00	70,20	670K	25
29/03/2021	-1,45%	-1,01	68,80	69,55	68,25	69,55	292K	32
26/03/2021	2,78%	1,89	69,81	69,25	69,04	69,81	818K	65
25/03/2021	2,57%	1,70	67,92	66,00	65,74	67,92	724K	76
24/03/2021	1,50%	0,98	66,22	65,74	65,74	66,66	239K	10
23/03/2021	-1,76%	-1,17	65,24	66,00	64,95	66,06	3M	199
22/03/2021	-2,84%	-1,94	66,41	66,65	66,10	66,85	526K	64
19/03/2021	0,00%	0,00	68,35	66,68	66,40	68,35	3M	24
18/03/2021	-0,73%	-0,50	68,35	69,19	68,35	70,09	763K	98
17/03/2021	-0,04%	-0,03	68,85	69,90	68,01	69,90	349K	52
16/03/2021	-	-	68,88	69,59	67,26	69,59	668K	92

Date,Open,High,Low,Close,Volume
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
07-Jul-21,58.95,59.75,58.95,59.38,23520
06-Jul-21,60.00,60.10,58.78,59.46,318875
05-Jul-21,60.00,60.00,59.04,59.29,13255
02-Jul-21,58.80,60.00,58.77,59.06,760240
01-Jul-21,58.79,59.82,58.60,59.52,188497
30-Jun-21,58.51,58.82,58.51,58.76,457080
29-Jun-21,58.56,58.72,57.27,57.27,989576
28-Jun-21,58.71,58.97,58.51,58.56,363022
25-Jun-21,58.35,59.23,57.64,58.84,270586
24-Jun-21,57.74,58.58,57.74,58.35,308131
23-Jun-21,57.36,58.14,57.19,57.49,998295
22-Jun-21,57.47,57.69,56.96,56.96,1070596
21-Jun-21,57.66,57.90,57.10,57.10,71753
18-Jun-21,57.52,57.52,56.35,57.02,365023
17-Jun-21,61.08,61.08,57.20,57.50,1285797
16-Jun-21,62.00,62.28,58.90,60.06,849886
15-Jun-21,63.72,63.83,62.30,62.33,73053
14-Jun-21,64.53,64.74,63.30,63.57,263720
11-Jun-21,65.17,65.41,64.99,65.21,159006
10-Jun-21,66.37,66.37,64.92,64.92,261958
09-Jun-21,65.90,66.43,65.67,65.98,116916
08-Jun-21,66.56,66.64,66.07,66.32,154451
07-Jun-21,66.84,66.88,66.52,66.52,195507
04-Jun-21,67.20,67.20,66.59,66.59,226001
02-Jun-21,68.53,68.95,67.43,67.43,621880
01-Jun-21,68.53,68.84,68.18,68.53,303685
31-May-21,68.15,69.45,68.15,68.62,2075
28-May-21,69.09,69.09,68.02,68.14,75348
27-May-21,69.50,69.50,68.60,69.10,1077575
26-May-21,68.67,68.99,68.65,68.85,111572
25-May-21,70.10,70.29,68.92,68.92,179109
24-May-21,69.15,69.61,69.10,69.61,297644
21-May-21,67.80,69.51,67.80,69.06,260875
20-May-21,67.38,67.41,66.73,66.90,201515
19-May-21,67.00,67.77,66.21,67.77,294839
18-May-21,69.98,69.98,67.41,67.56,78788
17-May-21,67.30,68.13,67.30,68.13,176930
14-May-21,65.90,67.30,65.90,67.07,31038
13-May-21,65.65,67.00,65.65,66.88,167113
12-May-21,66.39,66.80,65.65,65.65,231185
11-May-21,65.48,65.55,64.91,65.01,555930
10-May-21,65.86,66.67,65.48,65.48,123099
07-May-21,64.45,65.56,64.05,65.56,493223
06-May-21,66.19,66.19,65.00,66.06,91033
05-May-21,64.89,66.19,64.89,66.19,249170
04-May-21,64.56,65.54,64.20,65.54,398448
03-May-21,65.05,65.33,64.49,65.10,109562
30-Apr-21,64.68,65.30,63.55,64.60,1600221
29-Apr-21,65.33,66.02,65.15,65.79,130151
28-Apr-21,65.60,66.12,65.13,65.13,31874
27-Apr-21,66.16,66.66,65.65,66.66,138607
26-Apr-21,65.55,66.36,65.55,65.88,172013
23-Apr-21,63.00,65.65,63.00,65.61,319065
22-Apr-21,64.55,64.98,63.60,63.72,338281
20-Apr-21,66.19,66.19,63.91,64.87,1266104
19-Apr-21,67.41,67.91,66.74,66.84,470634
16-Apr-21,68.76,68.95,66.86,67.68,446307
15-Apr-21,69.99,70.22,67.44,68.08,890100
14-Apr-21,68.85,69.72,68.16,69.72,126942
13-Apr-21,69.14,69.14,68.00,68.85,527942
12-Apr-21,68.72,69.63,68.15,69.63,264367
09-Apr-21,68.42,68.72,67.90,68.72,560689
08-Apr-21,67.60,67.60,66.40,67.49,2094584
07-Apr-21,67.84,68.45,66.96,68.42,496941
06-Apr-21,68.89,68.89,67.30,67.78,434799
05-Apr-21,70.78,70.78,68.61,68.89,522026
01-Apr-21,68.59,69.75,68.59,69.55,626006
31-Mar-21,70.00,70.50,68.30,68.59,430079
30-Mar-21,69.34,70.20,69.00,70.11,669688
29-Mar-21,69.55,69.55,68.25,68.80,292032
26-Mar-21,69.25,69.81,69.04,69.81,817745
25-Mar-21,66.00,67.92,65.74,67.92,723537
24-Mar-21,65.74,66.66,65.74,66.22,238616
23-Mar-21,66.00,66.06,64.95,65.24,2507036
22-Mar-21,66.65,66.85,66.10,66.41,525598
19-Mar-21,66.68,68.35,66.40,68.35,3388349
18-Mar-21,69.19,70.09,68.35,68.35,763383
17-Mar-21,69.90,69.90,68.01,68.85,349390
16-Mar-21,69.59,69.59,67.26,68.88,667754

*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...