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
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	-1,19%	-0,83	68,88	69,59	67,26	69,59	668K	92
15/03/2021	0,11%	0,08	69,71	70,47	68,91	70,49	402K	26
12/03/2021	2,77%	1,88	69,63	69,01	69,01	69,63	131K	14
11/03/2021	-2,91%	-2,03	67,75	69,14	67,65	69,14	138K	44
10/03/2021	1,17%	0,81	69,78	69,80	68,06	70,30	373K	312
09/03/2021	-1,47%	-1,03	68,97	70,99	68,75	70,99	5M	832
08/03/2021	4,93%	3,29	70,00	67,10	67,10	70,46	696K	52
05/03/2021	1,08%	0,71	66,71	66,35	65,20	66,71	194K	31
04/03/2021	-0,39%	-0,26	66,00	66,26	64,30	66,76	493K	34
03/03/2021	1,27%	0,83	66,26	65,43	65,43	68,65	369K	63
02/03/2021	-0,12%	-0,08	65,43	66,21	64,90	66,70	281K	34
01/03/2021	5,41%	3,36	65,51	66,32	62,56	66,32	363K	33
26/02/2021	-0,13%	-0,08	62,15	61,25	61,00	62,20	412K	26
25/02/2021	0,27%	0,17	62,23	62,15	62,00	63,20	172K	25
24/02/2021	2,46%	1,49	62,06	60,80	60,80	62,25	57K	19
23/02/2021	1,53%	0,91	60,57	59,85	59,75	60,65	199K	15
22/02/2021	0,73%	0,43	59,66	60,05	59,58	61,05	791K	42
19/02/2021	2,47%	1,43	59,23	57,50	57,45	59,23	173K	21
18/02/2021	-1,35%	-0,79	57,80	58,74	57,41	58,74	50K	21
17/02/2021	2,34%	1,34	58,59	57,95	57,70	58,80	413K	50
12/02/2021	1,45%	0,82	57,25	56,63	56,63	57,50	85K	34
11/02/2021	-1,36%	-0,78	56,43	57,19	55,89	57,19	206K	14
10/02/2021	0,78%	0,44	57,21	56,80	56,75	57,40	266K	30
09/02/2021	-0,42%	-0,24	56,77	57,55	56,55	57,55	154K	17
08/02/2021	1,24%	0,70	57,01	57,00	55,95	57,01	253K	27
05/02/2021	-0,34%	-0,19	56,31	57,18	55,25	57,18	252K	1.652
04/02/2021	3,08%	1,69	56,50	55,00	55,00	56,60	42K	26
03/02/2021	2,56%	1,37	54,81	53,53	53,51	54,81	229K	13
02/02/2021	0,28%	0,15	53,44	53,29	53,29	54,00	17K	8
01/02/2021	0,30%	0,16	53,29	53,77	52,36	53,77	489K	39
29/01/2021	-3,17%	-1,74	53,13	54,87	53,05	54,95	12K	29
28/01/2021	2,08%	1,12	54,87	53,96	53,96	55,45	5K	10
27/01/2021	-1,14%	-0,62	53,75	54,37	53,00	54,37	876K	88
26/01/2021	-3,22%	-1,81	54,37	56,18	53,90	57,00	273K	30
22/01/2021	1,04%	0,58	56,18	55,60	54,75	56,25	425K	25
21/01/2021	-0,89%	-0,50	55,60	58,90	55,01	58,90	113K	36
20/01/2021	-1,32%	-0,75	56,10	56,85	55,50	57,00	194K	27
19/01/2021	-6,10%	-3,69	56,85	57,45	56,00	58,10	256K	90
18/01/2021	-1,11%	-0,68	60,54	61,22	59,28	61,55	57K	29
15/01/2021	2,00%	1,20	61,22	60,57	56,57	61,22	417K	83
14/01/2021	1,52%	0,90	60,02	59,71	59,52	60,26	2M	28
13/01/2021	-0,37%	-0,22	59,12	59,04	58,50	59,50	20K	14
12/01/2021	-2,88%	-1,76	59,34	61,79	59,18	62,00	96K	27
11/01/2021	3,19%	1,89	61,10	60,00	59,05	61,10	199K	37
08/01/2021	-1,43%	-0,86	59,21	60,07	58,00	60,07	215K	22
07/01/2021	4,67%	2,68	60,07	59,69	59,50	60,70	170K	24
06/01/2021	5,92%	3,21	57,39	55,14	55,14	58,76	553K	31
05/01/2021	1,80%	0,96	54,18	53,53	53,53	54,50	131K	9
04/01/2021	0,42%	0,22	53,22	53,06	52,43	53,22	130K	148
30/12/2020	-0,28%	-0,15	53,00	53,15	52,56	53,15	10M	11
29/12/2020	-0,30%	-0,16	53,15	53,31	52,34	53,31	31K	10
28/12/2020	0,76%	0,40	53,31	52,91	52,91	54,34	43K	17
23/12/2020	3,68%	1,88	52,91	51,61	51,32	52,91	10K	4
22/12/2020	-2,48%	-1,30	51,03	52,36	51,03	52,45	15K	12
21/12/2020	4,33%	2,17	52,33	52,47	51,83	52,79	96K	27
18/12/2020	-0,77%	-0,39	50,16	51,14	50,05	51,14	24K	11
17/12/2020	-0,47%	-0,24	50,55	50,71	50,39	50,89	23K	21
16/12/2020	0,87%	0,44	50,79	51,21	50,79	51,34	16K	12
15/12/2020	0,54%	0,27	50,35	50,44	50,35	50,61	6K	5
14/12/2020	0,52%	0,26	50,08	49,88	49,88	50,72	39K	10
11/12/2020	-1,09%	-0,55	49,82	50,32	49,15	50,32	376K	24
10/12/2020	-0,38%	-0,19	50,37	51,17	49,75	51,17	201K	11
09/12/2020	2,04%	1,01	50,56	50,15	50,15	51,00	72K	18
08/12/2020	-0,26%	-0,13	49,55	49,14	49,14	49,55	15K	12
07/12/2020	-0,36%	-0,18	49,68	49,54	49,17	49,68	48K	13
04/12/2020	2,80%	1,36	49,86	48,85	48,85	50,50	248K	15
03/12/2020	-3,08%	-1,54	48,50	49,50	48,50	49,50	244K	23
02/12/2020	3,24%	1,57	50,04	48,47	48,47	50,04	191K	14
01/12/2020	-2,14%	-1,06	48,47	49,85	48,47	49,85	122K	19
30/11/2020	-2,04%	-1,03	49,53	50,56	49,53	50,56	865K	37
27/11/2020	-1,44%	-0,74	50,56	51,00	50,00	51,04	56K	16
26/11/2020	1,48%	0,75	51,30	50,80	50,80	51,30	614	3
25/11/2020	-1,15%	-0,59	50,55	50,80	49,20	50,80	226K	24
24/11/2020	-	-	51,14	49,00	48,80	51,14	304K	24

Date,Open,High,Low,Close,Volume
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
15-Mar-21,70.47,70.49,68.91,69.71,401747
12-Mar-21,69.01,69.63,69.01,69.63,130610
11-Mar-21,69.14,69.14,67.65,67.75,137914
10-Mar-21,69.80,70.30,68.06,69.78,372752
09-Mar-21,70.99,70.99,68.75,68.97,4809198
08-Mar-21,67.10,70.46,67.10,70.00,696219
05-Mar-21,66.35,66.71,65.20,66.71,194419
04-Mar-21,66.26,66.76,64.30,66.00,492939
03-Mar-21,65.43,68.65,65.43,66.26,369077
02-Mar-21,66.21,66.70,64.90,65.43,281491
01-Mar-21,66.32,66.32,62.56,65.51,362599
26-Feb-21,61.25,62.20,61.00,62.15,411590
25-Feb-21,62.15,63.20,62.00,62.23,172239
24-Feb-21,60.80,62.25,60.80,62.06,56640
23-Feb-21,59.85,60.65,59.75,60.57,199432
22-Feb-21,60.05,61.05,59.58,59.66,790938
19-Feb-21,57.50,59.23,57.45,59.23,173078
18-Feb-21,58.74,58.74,57.41,57.80,49946
17-Feb-21,57.95,58.80,57.70,58.59,413325
12-Feb-21,56.63,57.50,56.63,57.25,84564
11-Feb-21,57.19,57.19,55.89,56.43,205951
10-Feb-21,56.80,57.40,56.75,57.21,266336
09-Feb-21,57.55,57.55,56.55,56.77,153724
08-Feb-21,57.00,57.01,55.95,57.01,252750
05-Feb-21,57.18,57.18,55.25,56.31,251662
04-Feb-21,55.00,56.60,55.00,56.50,41537
03-Feb-21,53.53,54.81,53.51,54.81,228534
02-Feb-21,53.29,54.00,53.29,53.44,17226
01-Feb-21,53.77,53.77,52.36,53.29,489409
29-Jan-21,54.87,54.95,53.05,53.13,11622
28-Jan-21,53.96,55.45,53.96,54.87,5369
27-Jan-21,54.37,54.37,53.00,53.75,876401
26-Jan-21,56.18,57.00,53.90,54.37,273159
22-Jan-21,55.60,56.25,54.75,56.18,425139
21-Jan-21,58.90,58.90,55.01,55.60,112743
20-Jan-21,56.85,57.00,55.50,56.10,193916
19-Jan-21,57.45,58.10,56.00,56.85,255652
18-Jan-21,61.22,61.55,59.28,60.54,57226
15-Jan-21,60.57,61.22,56.57,61.22,417200
14-Jan-21,59.71,60.26,59.52,60.02,1503640
13-Jan-21,59.04,59.50,58.50,59.12,19834
12-Jan-21,61.79,62.00,59.18,59.34,95903
11-Jan-21,60.00,61.10,59.05,61.10,198702
08-Jan-21,60.07,60.07,58.00,59.21,215267
07-Jan-21,59.69,60.70,59.50,60.07,170152
06-Jan-21,55.14,58.76,55.14,57.39,552556
05-Jan-21,53.53,54.50,53.53,54.18,130824
04-Jan-21,53.06,53.22,52.43,53.22,130233
30-Dec-20,53.15,53.15,52.56,53.00,9583120
29-Dec-20,53.31,53.31,52.34,53.15,30973
28-Dec-20,52.91,54.34,52.91,53.31,43236
23-Dec-20,51.61,52.91,51.32,52.91,9949
22-Dec-20,52.36,52.45,51.03,51.03,15362
21-Dec-20,52.47,52.79,51.83,52.33,95645
18-Dec-20,51.14,51.14,50.05,50.16,23917
17-Dec-20,50.71,50.89,50.39,50.55,22755
16-Dec-20,51.21,51.34,50.79,50.79,15941
15-Dec-20,50.44,50.61,50.35,50.35,5741
14-Dec-20,49.88,50.72,49.88,50.08,38508
11-Dec-20,50.32,50.32,49.15,49.82,376363
10-Dec-20,51.17,51.17,49.75,50.37,201084
09-Dec-20,50.15,51.00,50.15,50.56,72346
08-Dec-20,49.14,49.55,49.14,49.55,15375
07-Dec-20,49.54,49.68,49.17,49.68,48142
04-Dec-20,48.85,50.50,48.85,49.86,248488
03-Dec-20,49.50,49.50,48.50,48.50,244473
02-Dec-20,48.47,50.04,48.47,50.04,190612
01-Dec-20,49.85,49.85,48.47,48.47,122152
30-Nov-20,50.56,50.56,49.53,49.53,865282
27-Nov-20,51.00,51.04,50.00,50.56,56091
26-Nov-20,50.80,51.30,50.80,51.30,614
25-Nov-20,50.80,50.80,49.20,50.55,226213
24-Nov-20,49.00,51.14,48.80,51.14,303873

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CTGP34

cotações, gráficos e mais...