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
30/10/2025	-0,85%	-0,77	89,63	89,07	88,68	91,00	1M	34
29/10/2025	0,32%	0,29	90,40	90,17	88,44	90,40	5M	143
28/10/2025	-0,36%	-0,33	90,11	90,44	90,04	90,57	56K	23
27/10/2025	1,92%	1,70	90,44	88,75	88,75	90,44	6M	95
24/10/2025	2,78%	2,40	88,74	87,19	87,19	89,07	5M	92
23/10/2025	-0,86%	-0,75	86,34	86,09	86,09	87,20	3M	51
22/10/2025	-1,09%	-0,96	87,09	87,98	86,03	88,41	47K	23

21/10/2025	-0,55%	-0,49	88,05	88,93	87,96	89,33	915K	427
20/10/2025	1,39%	1,21	88,54	86,95	86,95	89,08	2M	83
17/10/2025	0,53%	0,46	87,33	87,58	87,11	88,36	3M	226
16/10/2025	-3,70%	-3,34	86,87	90,64	86,55	90,98	172K	99
15/10/2025	-0,46%	-0,42	90,21	91,88	90,06	92,17	2M	559
14/10/2025	3,59%	3,14	90,63	88,00	87,22	92,06	4M	343
13/10/2025	2,17%	1,86	87,49	86,70	86,70	88,10	2M	55
10/10/2025	-0,05%	-0,04	85,63	85,24	85,24	89,10	243K	276
09/10/2025	-0,26%	-0,22	85,67	86,75	85,47	86,75	163K	392
08/10/2025	-1,00%	-0,87	85,89	87,16	85,89	87,16	16K	14
07/10/2025	0,29%	0,25	86,76	87,01	86,05	87,75	684K	1.312
06/10/2025	0,25%	0,22	86,51	87,01	86,51	88,75	119K	232
03/10/2025	-0,06%	-0,05	86,29	86,35	86,29	88,15	144K	427
02/10/2025	-1,33%	-1,16	86,34	87,81	86,34	87,99	318K	417
01/10/2025	-2,54%	-2,28	87,50	89,78	87,50	89,78	127K	355
30/09/2025	-1,78%	-1,63	89,78	91,26	88,30	91,54	437K	117
29/09/2025	-1,71%	-1,59	91,41	93,07	91,33	93,07	53K	26
26/09/2025	2,31%	2,10	93,00	91,11	91,11	93,06	9M	297
25/09/2025	-0,22%	-0,20	90,90	89,58	89,50	91,35	114K	34
24/09/2025	0,89%	0,80	91,10	91,60	90,36	92,24	132K	62
23/09/2025	-1,56%	-1,43	90,30	91,88	90,30	93,51	1M	807
22/09/2025	0,66%	0,60	91,73	90,13	90,13	92,42	320K	41
19/09/2025	0,81%	0,73	91,13	90,90	90,52	91,54	507K	509
18/09/2025	0,49%	0,44	90,40	89,92	89,92	90,70	80K	25
17/09/2025	1,01%	0,90	89,96	87,32	87,32	90,25	1M	55
16/09/2025	0,78%	0,69	89,06	88,12	88,02	89,06	49K	21
15/09/2025	-0,37%	-0,33	88,37	88,48	88,24	88,86	114K	22
12/09/2025	0,19%	0,17	88,70	89,07	88,56	89,07	1M	26
11/09/2025	1,10%	0,96	88,53	87,01	87,01	89,07	821K	30
10/09/2025	-0,36%	-0,32	87,57	88,77	87,11	88,77	956K	80
09/09/2025	1,98%	1,71	87,89	86,94	86,87	88,82	4M	69
08/09/2025	0,08%	0,07	86,18	86,16	85,93	86,94	2M	29
05/09/2025	-1,84%	-1,61	86,11	87,72	85,11	87,97	3M	39
04/09/2025	2,13%	1,83	87,72	86,70	86,70	88,05	284K	27
03/09/2025	-0,32%	-0,28	85,89	84,44	84,44	86,43	300K	27
02/09/2025	-1,42%	-1,24	86,17	87,00	85,28	87,00	69K	54
01/09/2025	1,40%	1,21	87,41	88,35	86,90	88,35	127K	9
29/08/2025	-1,11%	-0,97	86,20	87,51	86,20	87,67	50K	12
28/08/2025	-0,50%	-0,44	87,17	88,49	87,03	88,49	24K	24
27/08/2025	1,67%	1,44	87,61	87,12	86,32	88,28	2M	55
26/08/2025	0,64%	0,55	86,17	85,00	85,00	86,44	47K	19
25/08/2025	-0,38%	-0,33	85,62	85,80	85,60	85,93	263K	10
22/08/2025	1,88%	1,59	85,95	84,51	84,51	86,36	1M	93
21/08/2025	-0,55%	-0,47	84,36	84,40	84,13	84,72	106K	15
20/08/2025	-0,96%	-0,82	84,83	85,76	84,08	85,76	34K	18
19/08/2025	0,54%	0,46	85,65	83,48	83,48	85,79	57K	16
18/08/2025	1,43%	1,20	85,19	84,83	84,56	85,33	25K	39
15/08/2025	-2,13%	-1,83	83,99	85,83	83,99	85,88	156K	33
14/08/2025	0,98%	0,83	85,82	85,34	85,17	86,06	1M	13
13/08/2025	-0,67%	-0,57	84,99	86,43	84,99	86,53	1M	35
12/08/2025	2,26%	1,89	85,56	81,99	81,99	85,67	6M	150
11/08/2025	-0,66%	-0,56	83,67	84,56	83,63	84,64	111K	50
08/08/2025	2,43%	2,00	84,23	83,00	83,00	84,55	64K	23
07/08/2025	-2,06%	-1,73	82,23	84,22	82,23	84,84	42K	43
06/08/2025	0,37%	0,31	83,96	83,84	83,81	84,47	9K	13
05/08/2025	-0,83%	-0,70	83,65	82,66	82,66	85,12	87K	20
04/08/2025	-0,41%	-0,35	84,35	84,72	84,09	84,82	67K	43
01/08/2025	-2,98%	-2,60	84,70	87,30	82,70	87,30	144K	368
31/07/2025	-1,53%	-1,36	87,30	88,82	87,30	90,24	135K	52
30/07/2025	1,29%	1,13	88,66	88,72	87,82	89,64	101K	40
29/07/2025	-1,43%	-1,27	87,53	87,02	87,02	89,51	84K	35
28/07/2025	-0,58%	-0,52	88,80	89,60	88,60	89,82	74K	46
25/07/2025	2,06%	1,80	89,32	88,40	87,58	89,32	115K	49
24/07/2025	-0,56%	-0,49	87,52	88,70	87,52	89,13	310K	78
23/07/2025	1,03%	0,90	88,01	87,48	87,48	88,26	91K	75
22/07/2025	1,40%	1,20	87,11	84,01	84,01	87,68	124K	70
21/07/2025	-0,84%	-0,73	85,91	87,30	85,91	87,30	209K	55
18/07/2025	1,26%	1,08	86,64	86,36	85,92	87,07	129K	46
17/07/2025	2,81%	2,34	85,56	83,76	83,76	86,02	1M	102
16/07/2025	-1,72%	-1,46	83,22	84,86	81,78	85,20	261K	562
15/07/2025	4,38%	3,55	84,68	82,96	81,80	85,17	4M	114
14/07/2025	1,32%	1,06	81,13	78,26	78,26	81,49	1M	42
11/07/2025	-0,19%	-0,15	80,07	79,88	79,75	80,30	22K	15
10/07/2025	1,63%	1,29	80,22	77,99	77,99	80,64	160K	53
09/07/2025	1,66%	1,29	78,93	77,54	77,54	78,93	132K	22
08/07/2025	-2,38%	-1,89	77,64	80,35	77,64	80,35	171K	111
07/07/2025	0,14%	0,11	79,53	80,44	79,53	80,52	2M	47
04/07/2025	-1,08%	-0,87	79,42	79,80	79,13	83,80	204K	184
03/07/2025	2,84%	2,22	80,29	78,80	78,68	85,51	603K	67
02/07/2025	-0,33%	-0,26	78,07	76,76	76,76	78,61	203K	364
01/07/2025	2,06%	1,58	78,33	76,88	76,56	78,80	102K	85
27/06/2025	-0,53%	-0,41	76,75	76,30	76,30	77,31	196K	32
26/06/2025	1,22%	0,93	77,16	76,08	76,04	77,60	179K	51
25/06/2025	2,38%	1,77	76,23	75,10	75,00	76,60	434K	45
24/06/2025	2,56%	1,86	74,46	72,96	72,96	74,71	184K	30
23/06/2025	0,67%	0,48	72,60	72,12	71,28	72,68	172K	26
20/06/2025	0,61%	0,44	72,12	71,98	71,95	72,40	2K	12
18/06/2025	1,33%	0,94	71,68	71,08	70,48	72,11	355K	23
17/06/2025	-0,63%	-0,45	70,74	71,91	70,60	71,91	23K	28
16/06/2025	1,50%	1,05	71,19	70,91	70,91	71,73	49K	25
13/06/2025	-2,62%	-1,89	70,14	70,58	70,14	71,80	24K	31
12/06/2025	-0,26%	-0,19	72,03	71,75	71,41	72,12	41K	33
11/06/2025	0,12%	0,09	72,22	72,13	72,08	72,76	55K	20
10/06/2025	-0,65%	-0,47	72,13	72,00	71,88	72,36	325K	17
09/06/2025	0,36%	0,26	72,60	72,72	72,40	73,34	335K	213
06/06/2025	0,99%	0,71	72,34	72,05	72,04	73,16	37K	50
05/06/2025	-0,24%	-0,17	71,63	70,88	70,74	72,00	36K	21
04/06/2025	0,49%	0,35	71,80	72,57	71,80	72,65	18K	19
03/06/2025	-0,28%	-0,20	71,45	71,65	71,45	72,22	3M	66
02/06/2025	0,15%	0,11	71,65	71,53	70,41	72,00	6M	617
30/05/2025	0,49%	0,35	71,54	70,55	70,55	71,88	675K	39
29/05/2025	0,20%	0,14	71,19	71,10	70,40	71,26	75K	26
28/05/2025	0,64%	0,45	71,05	71,14	70,88	71,50	85K	12
27/05/2025	2,48%	1,71	70,60	69,72	69,61	71,09	288K	26
26/05/2025	1,09%	0,74	68,89	68,45	68,40	69,65	991K	38
23/05/2025	-1,59%	-1,10	68,15	69,25	68,15	69,28	344K	30
22/05/2025	0,39%	0,27	69,25	69,67	68,53	69,67	317K	150
21/05/2025	-3,58%	-2,56	68,98	71,20	68,98	71,20	54K	43
20/05/2025	0,18%	0,13	71,54	71,08	71,08	71,65	26K	46
19/05/2025	0,08%	0,06	71,41	72,57	70,64	72,57	10K	13
16/05/2025	-0,63%	-0,45	71,35	71,83	71,35	71,95	235K	35
15/05/2025	1,83%	1,29	71,80	69,98	69,98	72,12	152K	41
14/05/2025	-0,42%	-0,30	70,51	70,68	70,10	70,83	148K	38
13/05/2025	0,10%	0,07	70,81	70,35	70,35	71,12	129K	29
12/05/2025	5,57%	3,73	70,74	69,00	69,00	71,51	132K	64
09/05/2025	-0,96%	-0,65	67,01	67,38	67,01	68,04	931K	253
08/05/2025	0,71%	0,48	67,66	66,99	66,99	68,30	502K	110
07/05/2025	1,42%	0,94	67,18	67,07	66,96	67,65	30K	17
06/05/2025	-0,39%	-0,26	66,24	66,50	66,05	66,96	62K	26
05/05/2025	0,73%	0,48	66,50	64,91	64,91	67,13	118K	37
02/05/2025	2,23%	1,44	66,02	65,40	64,79	66,69	335K	64
30/04/2025	0,08%	0,05	64,58	63,88	63,12	67,08	1M	97
29/04/2025	0,33%	0,21	64,53	64,76	64,09	64,84	98K	26
28/04/2025	-0,94%	-0,61	64,32	64,38	64,01	65,45	499K	435
25/04/2025	0,92%	0,59	64,93	64,63	64,09	65,09	119K	14
24/04/2025	2,16%	1,36	64,34	63,61	62,32	64,77	680K	40
23/04/2025	-	-	62,98	62,82	62,70	64,85	170K	41

Date,Open,High,Low,Close,Volume
30-Oct-25,89.07,91.00,88.68,89.63,1188517
29-Oct-25,90.17,90.40,88.44,90.40,4571934
28-Oct-25,90.44,90.57,90.04,90.11,55689
27-Oct-25,88.75,90.44,88.75,90.44,6091439
24-Oct-25,87.19,89.07,87.19,88.74,5047700
23-Oct-25,86.09,87.20,86.09,86.34,3463180
22-Oct-25,87.98,88.41,86.03,87.09,46980
21-Oct-25,88.93,89.33,87.96,88.05,915494
20-Oct-25,86.95,89.08,86.95,88.54,1570562
17-Oct-25,87.58,88.36,87.11,87.33,3202282
16-Oct-25,90.64,90.98,86.55,86.87,171885
15-Oct-25,91.88,92.17,90.06,90.21,1615717
14-Oct-25,88.00,92.06,87.22,90.63,4091631
13-Oct-25,86.70,88.10,86.70,87.49,2263806
10-Oct-25,85.24,89.10,85.24,85.63,242768
09-Oct-25,86.75,86.75,85.47,85.67,163275
08-Oct-25,87.16,87.16,85.89,85.89,15864
07-Oct-25,87.01,87.75,86.05,86.76,684043
06-Oct-25,87.01,88.75,86.51,86.51,118566
03-Oct-25,86.35,88.15,86.29,86.29,143547
02-Oct-25,87.81,87.99,86.34,86.34,318072
01-Oct-25,89.78,89.78,87.50,87.50,127173
30-Sep-25,91.26,91.54,88.30,89.78,436995
29-Sep-25,93.07,93.07,91.33,91.41,53273
26-Sep-25,91.11,93.06,91.11,93.00,8966764
25-Sep-25,89.58,91.35,89.50,90.90,113978
24-Sep-25,91.60,92.24,90.36,91.10,132106
23-Sep-25,91.88,93.51,90.30,90.30,1418055
22-Sep-25,90.13,92.42,90.13,91.73,319929
19-Sep-25,90.90,91.54,90.52,91.13,506887
18-Sep-25,89.92,90.70,89.92,90.40,80267
17-Sep-25,87.32,90.25,87.32,89.96,1222910
16-Sep-25,88.12,89.06,88.02,89.06,49200
15-Sep-25,88.48,88.86,88.24,88.37,114306
12-Sep-25,89.07,89.07,88.56,88.70,1074328
11-Sep-25,87.01,89.07,87.01,88.53,820851
10-Sep-25,88.77,88.77,87.11,87.57,956232
09-Sep-25,86.94,88.82,86.87,87.89,3695411
08-Sep-25,86.16,86.94,85.93,86.18,2015233
05-Sep-25,87.72,87.97,85.11,86.11,3488403
04-Sep-25,86.70,88.05,86.70,87.72,283863
03-Sep-25,84.44,86.43,84.44,85.89,300126
02-Sep-25,87.00,87.00,85.28,86.17,68565
01-Sep-25,88.35,88.35,86.90,87.41,126525
29-Aug-25,87.51,87.67,86.20,86.20,50296
28-Aug-25,88.49,88.49,87.03,87.17,24381
27-Aug-25,87.12,88.28,86.32,87.61,2263657
26-Aug-25,85.00,86.44,85.00,86.17,46861
25-Aug-25,85.80,85.93,85.60,85.62,263462
22-Aug-25,84.51,86.36,84.51,85.95,1116927
21-Aug-25,84.40,84.72,84.13,84.36,106381
20-Aug-25,85.76,85.76,84.08,84.83,33590
19-Aug-25,83.48,85.79,83.48,85.65,57088
18-Aug-25,84.83,85.33,84.56,85.19,24865
15-Aug-25,85.83,85.88,83.99,83.99,155860
14-Aug-25,85.34,86.06,85.17,85.82,1014148
13-Aug-25,86.43,86.53,84.99,84.99,1021345
12-Aug-25,81.99,85.67,81.99,85.56,5877067
11-Aug-25,84.56,84.64,83.63,83.67,111105
08-Aug-25,83.00,84.55,83.00,84.23,63873
07-Aug-25,84.22,84.84,82.23,82.23,41821
06-Aug-25,83.84,84.47,83.81,83.96,8557
05-Aug-25,82.66,85.12,82.66,83.65,86809
04-Aug-25,84.72,84.82,84.09,84.35,67324
01-Aug-25,87.30,87.30,82.70,84.70,143911
31-Jul-25,88.82,90.24,87.30,87.30,134827
30-Jul-25,88.72,89.64,87.82,88.66,100851
29-Jul-25,87.02,89.51,87.02,87.53,84434
28-Jul-25,89.60,89.82,88.60,88.80,74113
25-Jul-25,88.40,89.32,87.58,89.32,115036
24-Jul-25,88.70,89.13,87.52,87.52,310471
23-Jul-25,87.48,88.26,87.48,88.01,91056
22-Jul-25,84.01,87.68,84.01,87.11,124135
21-Jul-25,87.30,87.30,85.91,85.91,209191
18-Jul-25,86.36,87.07,85.92,86.64,129118
17-Jul-25,83.76,86.02,83.76,85.56,1424529
16-Jul-25,84.86,85.20,81.78,83.22,261225
15-Jul-25,82.96,85.17,81.80,84.68,3783886
14-Jul-25,78.26,81.49,78.26,81.13,1282058
11-Jul-25,79.88,80.30,79.75,80.07,21551
10-Jul-25,77.99,80.64,77.99,80.22,160447
09-Jul-25,77.54,78.93,77.54,78.93,132375
08-Jul-25,80.35,80.35,77.64,77.64,170822
07-Jul-25,80.44,80.52,79.53,79.53,1562953
04-Jul-25,79.80,83.80,79.13,79.42,203947
03-Jul-25,78.80,85.51,78.68,80.29,602541
02-Jul-25,76.76,78.61,76.76,78.07,203276
01-Jul-25,76.88,78.80,76.56,78.33,101510
27-Jun-25,76.30,77.31,76.30,76.75,195553
26-Jun-25,76.08,77.60,76.04,77.16,178981
25-Jun-25,75.10,76.60,75.00,76.23,433538
24-Jun-25,72.96,74.71,72.96,74.46,183986
23-Jun-25,72.12,72.68,71.28,72.60,172137
20-Jun-25,71.98,72.40,71.95,72.12,2452
18-Jun-25,71.08,72.11,70.48,71.68,354793
17-Jun-25,71.91,71.91,70.60,70.74,22947
16-Jun-25,70.91,71.73,70.91,71.19,48870
13-Jun-25,70.58,71.80,70.14,70.14,24446
12-Jun-25,71.75,72.12,71.41,72.03,40931
11-Jun-25,72.13,72.76,72.08,72.22,54757
10-Jun-25,72.00,72.36,71.88,72.13,324820
09-Jun-25,72.72,73.34,72.40,72.60,334512
06-Jun-25,72.05,73.16,72.04,72.34,37202
05-Jun-25,70.88,72.00,70.74,71.63,35883
04-Jun-25,72.57,72.65,71.80,71.80,18090
03-Jun-25,71.65,72.22,71.45,71.45,2992688
02-Jun-25,71.53,72.00,70.41,71.65,5514891
30-May-25,70.55,71.88,70.55,71.54,674795
29-May-25,71.10,71.26,70.40,71.19,74617
28-May-25,71.14,71.50,70.88,71.05,84925
27-May-25,69.72,71.09,69.61,70.60,288402
26-May-25,68.45,69.65,68.40,68.89,990778
23-May-25,69.25,69.28,68.15,68.15,344423
22-May-25,69.67,69.67,68.53,69.25,316633
21-May-25,71.20,71.20,68.98,68.98,54051
20-May-25,71.08,71.65,71.08,71.54,26459
19-May-25,72.57,72.57,70.64,71.41,9654
16-May-25,71.83,71.95,71.35,71.35,234825
15-May-25,69.98,72.12,69.98,71.80,152144
14-May-25,70.68,70.83,70.10,70.51,147829
13-May-25,70.35,71.12,70.35,70.81,128945
12-May-25,69.00,71.51,69.00,70.74,131830
09-May-25,67.38,68.04,67.01,67.01,930923
08-May-25,66.99,68.30,66.99,67.66,501861
07-May-25,67.07,67.65,66.96,67.18,29895
06-May-25,66.50,66.96,66.05,66.24,61968
05-May-25,64.91,67.13,64.91,66.50,118252
02-May-25,65.40,66.69,64.79,66.02,335388
30-Apr-25,63.88,67.08,63.12,64.58,1085170
29-Apr-25,64.76,64.84,64.09,64.53,98145
28-Apr-25,64.38,65.45,64.01,64.32,499079
25-Apr-25,64.63,65.09,64.09,64.93,119438
24-Apr-25,63.61,64.77,62.32,64.34,680001
23-Apr-25,62.82,64.85,62.70,62.98,170303

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CTGP34