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
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	0,41%	1,10	270,00	270,00	270,00	270,00	24K	1
01/07/2020	-3,64%	-10,17	268,90	270,72	268,90	270,72	2M	3
30/06/2020	3,24%	8,75	279,07	279,07	279,07	279,07	17K	2
29/06/2020	-0,73%	-2,00	270,32	272,00	270,32	272,00	14K	2
26/06/2020	0,19%	0,51	272,32	272,32	272,32	272,32	109K	1

24/06/2020	-0,22%	-0,61	271,81	271,81	271,81	271,81	8K	1
23/06/2020	-1,30%	-3,60	272,42	272,42	272,42	272,42	38K	2
22/06/2020	-3,42%	-9,76	276,02	272,42	272,42	276,17	97K	4
19/06/2020	0,00%	0,00	285,78	285,78	285,78	285,78	20K	1
18/06/2020	2,61%	7,28	285,78	285,78	285,78	285,78	43K	1
17/06/2020	-1,61%	-4,56	278,50	280,59	278,50	280,59	143K	2
16/06/2020	4,52%	12,23	283,06	275,31	275,31	283,06	171K	3
15/06/2020	4,27%	11,08	270,83	270,83	270,83	270,83	54K	2
12/06/2020	-5,84%	-16,11	259,75	257,00	256,99	260,83	309K	8
10/06/2020	-5,12%	-14,88	275,86	279,37	275,86	279,37	374K	2
09/06/2020	-1,51%	-4,45	290,74	293,95	290,74	293,95	150K	2
08/06/2020	1,70%	4,93	295,19	297,86	295,19	297,86	152K	2
05/06/2020	2,37%	6,71	290,26	291,94	290,26	293,49	2M	3
04/06/2020	4,56%	12,36	283,55	279,00	279,00	283,55	171K	3
03/06/2020	2,60%	6,88	271,19	271,19	271,19	271,19	217K	1
02/06/2020	-1,26%	-3,36	264,31	264,10	264,10	264,31	3M	3
01/06/2020	3,53%	9,12	267,67	263,50	263,50	267,67	50K	2
29/05/2020	-2,75%	-7,30	258,55	260,54	258,55	260,54	127K	3
28/05/2020	-2,59%	-7,07	265,85	278,00	265,85	278,00	161K	4
27/05/2020	5,00%	12,99	272,92	272,92	272,92	272,92	147K	3
26/05/2020	5,75%	14,14	259,93	245,79	245,79	259,93	208K	2
22/05/2020	-2,30%	-5,78	245,79	246,76	245,79	246,76	121K	2
21/05/2020	-2,94%	-7,61	251,57	251,57	251,57	251,57	28K	1
20/05/2020	0,50%	1,30	259,18	259,18	259,18	259,18	23K	1
19/05/2020	-1,93%	-5,08	257,88	259,55	257,88	259,55	217K	3
18/05/2020	9,34%	22,46	262,96	262,96	262,96	262,96	32K	1
15/05/2020	0,00%	0,00	240,50	240,50	240,50	240,50	5K	1
14/05/2020	0,00%	0,00	240,50	240,50	240,50	240,50	10K	1
13/05/2020	-4,97%	-12,58	240,50	240,89	240,50	240,89	202K	3
12/05/2020	-2,39%	-6,20	253,08	253,38	253,08	253,38	203K	2
11/05/2020	-2,83%	-7,55	259,28	258,00	256,55	259,28	227K	6
08/05/2020	1,72%	4,52	266,83	262,20	262,20	266,83	329K	4
07/05/2020	6,24%	15,41	262,31	260,00	259,50	262,31	348K	4
06/05/2020	-1,24%	-3,10	246,90	246,90	246,90	246,90	148K	2
05/05/2020	0,10%	0,26	250,00	249,74	249,74	252,51	227K	4
04/05/2020	-6,56%	-17,54	249,74	248,89	248,89	249,74	205K	2
30/04/2020	-1,92%	-5,24	267,28	267,29	267,28	267,29	270K	2
29/04/2020	3,65%	9,59	272,52	269,94	269,94	272,52	203K	2
28/04/2020	-1,67%	-4,47	262,93	265,80	262,93	265,80	90K	2
27/04/2020	8,54%	21,03	267,40	265,29	265,28	267,40	220K	3
24/04/2020	4,09%	9,67	246,37	241,50	241,50	246,37	420K	9
23/04/2020	2,46%	5,69	236,70	238,00	235,00	238,00	128K	4
22/04/2020	-0,66%	-1,53	231,01	229,00	227,53	231,01	968K	6
20/04/2020	-2,37%	-5,64	232,54	239,00	232,54	239,00	42K	4
17/04/2020	11,76%	25,07	238,18	236,10	234,67	238,18	275K	4
16/04/2020	-5,98%	-13,55	213,11	212,31	211,80	213,11	210K	4
15/04/2020	-3,38%	-7,94	226,66	226,66	226,66	226,66	27K	1
14/04/2020	-4,10%	-10,02	234,60	235,20	232,70	235,20	210K	3
13/04/2020	0,33%	0,80	244,62	244,62	244,62	244,62	27K	1
09/04/2020	7,62%	17,26	243,82	236,70	236,70	243,82	110K	4
08/04/2020	2,16%	4,79	226,56	225,42	225,42	226,56	153K	2
07/04/2020	2,48%	5,36	221,77	221,77	221,77	221,77	20K	1
06/04/2020	9,13%	18,11	216,41	213,00	213,00	216,41	26K	2
03/04/2020	-3,60%	-7,40	198,30	198,30	198,30	198,30	337K	1
02/04/2020	2,82%	5,65	205,70	202,50	202,50	205,70	2M	2
01/04/2020	-9,13%	-20,11	200,05	202,48	200,05	202,48	906K	2
31/03/2020	-2,88%	-6,54	220,16	220,16	220,16	220,16	13K	1
30/03/2020	0,03%	0,06	226,70	225,00	225,00	226,70	283K	2
27/03/2020	0,87%	1,96	226,64	226,64	226,64	226,64	23K	1
26/03/2020	2,45%	5,38	224,68	228,60	224,68	229,76	671K	4
25/03/2020	7,76%	15,80	219,30	220,81	219,30	220,81	477K	3
24/03/2020	12,57%	22,73	203,50	201,91	200,08	203,50	645K	3
23/03/2020	-6,14%	-11,83	180,77	186,29	180,77	186,29	301K	6
20/03/2020	-4,07%	-8,18	192,60	199,49	189,88	201,90	658K	9
19/03/2020	7,10%	13,31	200,78	189,52	189,52	208,50	1M	5
18/03/2020	-5,10%	-10,08	187,47	180,22	175,03	187,47	921K	3
17/03/2020	-4,81%	-9,98	197,55	211,61	197,19	214,86	726K	21
16/03/2020	-11,99%	-28,26	207,53	211,88	207,53	211,88	521K	3
13/03/2020	10,36%	22,14	235,79	222,00	222,00	235,79	520K	5
12/03/2020	-12,80%	-31,35	213,65	212,00	212,00	213,65	393K	3
11/03/2020	-3,87%	-9,85	245,00	245,10	239,48	245,10	685K	4
10/03/2020	3,34%	8,23	254,85	253,50	253,50	254,85	853K	3
09/03/2020	-13,88%	-39,74	246,62	246,62	246,62	246,62	617K	3
06/03/2020	-1,52%	-4,41	286,36	278,85	278,85	286,36	215K	2
05/03/2020	-6,25%	-19,37	290,77	298,39	290,77	298,39	785K	3
04/03/2020	5,12%	15,11	310,14	310,14	310,14	310,14	25K	1
03/03/2020	-1,92%	-5,79	295,03	300,00	295,03	303,01	212K	8
02/03/2020	7,74%	21,60	300,82	294,60	294,60	300,82	295K	5
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	-	-	315,66	314,27	314,27	315,66	534K	2

Date,Open,High,Low,Close,Volume
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
01-Jul-20,270.72,270.72,268.90,268.90,2273115
30-Jun-20,279.07,279.07,279.07,279.07,16744
29-Jun-20,272.00,272.00,270.32,270.32,13532
26-Jun-20,272.32,272.32,272.32,272.32,108928
24-Jun-20,271.81,271.81,271.81,271.81,8154
23-Jun-20,272.42,272.42,272.42,272.42,38138
22-Jun-20,272.42,276.17,272.42,276.02,96585
19-Jun-20,285.78,285.78,285.78,285.78,20004
18-Jun-20,285.78,285.78,285.78,285.78,42867
17-Jun-20,280.59,280.59,278.50,278.50,143080
16-Jun-20,275.31,283.06,275.31,283.06,171116
15-Jun-20,270.83,270.83,270.83,270.83,54166
12-Jun-20,257.00,260.83,256.99,259.75,309237
10-Jun-20,279.37,279.37,275.86,275.86,373513
09-Jun-20,293.95,293.95,290.74,290.74,149561
08-Jun-20,297.86,297.86,295.19,295.19,151881
05-Jun-20,291.94,293.49,290.26,290.26,1689223
04-Jun-20,279.00,283.55,279.00,283.55,171356
03-Jun-20,271.19,271.19,271.19,271.19,216952
02-Jun-20,264.10,264.31,264.10,264.31,2617253
01-Jun-20,263.50,267.67,263.50,267.67,50440
29-May-20,260.54,260.54,258.55,258.55,127385
28-May-20,278.00,278.00,265.85,265.85,161449
27-May-20,272.92,272.92,272.92,272.92,147376
26-May-20,245.79,259.93,245.79,259.93,207802
22-May-20,246.76,246.76,245.79,245.79,120825
21-May-20,251.57,251.57,251.57,251.57,27672
20-May-20,259.18,259.18,259.18,259.18,23326
19-May-20,259.55,259.55,257.88,257.88,217103
18-May-20,262.96,262.96,262.96,262.96,31555
15-May-20,240.50,240.50,240.50,240.50,4810
14-May-20,240.50,240.50,240.50,240.50,9620
13-May-20,240.89,240.89,240.50,240.50,202254
12-May-20,253.38,253.38,253.08,253.08,202644
11-May-20,258.00,259.28,256.55,259.28,227333
08-May-20,262.20,266.83,262.20,266.83,329171
07-May-20,260.00,262.31,259.50,262.31,348368
06-May-20,246.90,246.90,246.90,246.90,148140
05-May-20,249.74,252.51,249.74,250.00,226980
04-May-20,248.89,249.74,248.89,249.74,204769
30-Apr-20,267.29,267.29,267.28,267.28,269953
29-Apr-20,269.94,272.52,269.94,272.52,202842
28-Apr-20,265.80,265.80,262.93,262.93,89683
27-Apr-20,265.29,267.40,265.28,267.40,220458
24-Apr-20,241.50,246.37,241.50,246.37,419926
23-Apr-20,238.00,238.00,235.00,236.70,128106
22-Apr-20,229.00,231.01,227.53,231.01,967629
20-Apr-20,239.00,239.00,232.54,232.54,41986
17-Apr-20,236.10,238.18,234.67,238.18,275470
16-Apr-20,212.31,213.11,211.80,213.11,210254
15-Apr-20,226.66,226.66,226.66,226.66,27199
14-Apr-20,235.20,235.20,232.70,234.60,209876
13-Apr-20,244.62,244.62,244.62,244.62,26908
09-Apr-20,236.70,243.82,236.70,243.82,110075
08-Apr-20,225.42,226.56,225.42,226.56,153376
07-Apr-20,221.77,221.77,221.77,221.77,19959
06-Apr-20,213.00,216.41,213.00,216.41,25662
03-Apr-20,198.30,198.30,198.30,198.30,337110
02-Apr-20,202.50,205.70,202.50,205.70,2204280
01-Apr-20,202.48,202.48,200.05,200.05,906299
31-Mar-20,220.16,220.16,220.16,220.16,13209
30-Mar-20,225.00,226.70,225.00,226.70,283290
27-Mar-20,226.64,226.64,226.64,226.64,22664
26-Mar-20,228.60,229.76,224.68,224.68,671244
25-Mar-20,220.81,220.81,219.30,219.30,476708
24-Mar-20,201.91,203.50,200.08,203.50,644735
23-Mar-20,186.29,186.29,180.77,180.77,301136
20-Mar-20,199.49,201.90,189.88,192.60,657610
19-Mar-20,189.52,208.50,189.52,200.78,1423138
18-Mar-20,180.22,187.47,175.03,187.47,920657
17-Mar-20,211.61,214.86,197.19,197.55,725890
16-Mar-20,211.88,211.88,207.53,207.53,520963
13-Mar-20,222.00,235.79,222.00,235.79,520372
12-Mar-20,212.00,213.65,212.00,213.65,393050
11-Mar-20,245.10,245.10,239.48,245.00,685110
10-Mar-20,253.50,254.85,253.50,254.85,852679
09-Mar-20,246.62,246.62,246.62,246.62,616550
06-Mar-20,278.85,286.36,278.85,286.36,215240
05-Mar-20,298.39,298.39,290.77,290.77,784504
04-Mar-20,310.14,310.14,310.14,310.14,24811
03-Mar-20,300.00,303.01,295.03,295.03,212413
02-Mar-20,294.60,300.82,294.60,300.82,295479
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...