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
23/01/2025	0,31%	0,25	80,63	81,05	80,38	81,87	2M	274
22/01/2025	-2,25%	-1,85	80,38	81,50	80,38	81,76	256K	48
21/01/2025	2,00%	1,61	82,23	81,24	80,87	82,23	3M	201
20/01/2025	-0,47%	-0,38	80,62	82,84	80,62	86,41	1M	354
17/01/2025	2,41%	1,91	81,00	79,70	79,07	81,15	186K	56
16/01/2025	0,20%	0,16	79,09	78,75	78,10	79,09	186K	36
15/01/2025	6,55%	4,85	78,93	75,65	73,40	79,50	5M	318

14/01/2025	0,42%	0,31	74,08	72,36	72,36	74,46	186K	50
13/01/2025	1,05%	0,77	73,77	72,28	72,28	73,91	36K	28
10/01/2025	-0,42%	-0,31	73,00	74,05	72,13	74,05	102K	825
09/01/2025	-1,43%	-1,06	73,31	74,49	73,31	74,49	15K	8
08/01/2025	-0,88%	-0,66	74,37	74,80	72,10	75,56	1M	80
07/01/2025	1,16%	0,86	75,03	74,17	73,47	75,66	2M	2.325
06/01/2025	1,04%	0,76	74,17	74,08	73,12	75,04	2M	102
03/01/2025	2,11%	1,52	73,41	72,68	71,76	73,41	216K	55
02/01/2025	-1,37%	-1,00	71,89	73,76	71,35	73,76	299K	81
30/12/2024	-0,65%	-0,48	72,89	73,37	71,85	73,37	114K	29
27/12/2024	-0,38%	-0,28	73,37	74,10	72,80	74,10	87K	29
26/12/2024	1,73%	1,25	73,65	72,56	72,56	73,65	102K	72
23/12/2024	2,20%	1,56	72,40	70,62	70,48	72,40	76K	114
20/12/2024	1,08%	0,76	70,84	69,00	68,64	71,15	53K	32
19/12/2024	-2,42%	-1,74	70,08	71,00	69,52	71,61	252K	1.241
18/12/2024	-1,03%	-0,75	71,82	73,18	71,44	73,61	316K	74
17/12/2024	-0,77%	-0,56	72,57	73,13	72,04	73,46	223K	317
16/12/2024	1,80%	1,29	73,13	71,96	71,36	73,13	72K	71
13/12/2024	-0,03%	-0,02	71,84	72,18	71,13	72,18	21K	34
12/12/2024	0,20%	0,14	71,86	71,55	70,60	72,44	88K	176
11/12/2024	-2,05%	-1,50	71,72	73,15	71,00	73,48	1M	64
10/12/2024	0,48%	0,35	73,22	73,60	72,23	73,61	3M	118
09/12/2024	0,11%	0,08	72,87	73,36	72,61	73,54	69K	272
06/12/2024	0,52%	0,38	72,79	72,80	72,39	73,10	206K	28
05/12/2024	0,82%	0,59	72,41	71,73	71,09	72,73	473K	442
04/12/2024	-0,77%	-0,56	71,82	71,89	70,27	72,10	8M	96
03/12/2024	0,64%	0,46	72,38	73,89	71,96	73,89	2M	59
02/12/2024	1,18%	0,84	71,92	71,12	71,12	72,45	483K	93
29/11/2024	0,75%	0,53	71,08	71,56	70,08	72,04	275K	375
28/11/2024	1,67%	1,16	70,55	70,00	69,40	70,55	57K	97
27/11/2024	2,56%	1,73	69,39	68,00	67,69	69,39	85K	32
26/11/2024	-1,46%	-1,00	67,66	69,35	67,27	69,35	1M	132
25/11/2024	1,82%	1,23	68,66	68,11	67,41	68,96	3M	1.273
22/11/2024	0,85%	0,57	67,43	66,86	66,70	67,96	46K	23
21/11/2024	1,24%	0,82	66,86	66,53	66,53	67,28	168K	28
19/11/2024	-0,44%	-0,29	66,04	65,80	65,25	66,24	95K	334
18/11/2024	0,58%	0,38	66,33	66,03	65,87	66,36	55K	26
14/11/2024	-1,27%	-0,85	65,95	67,47	65,04	67,47	84K	64
13/11/2024	0,51%	0,34	66,80	66,46	66,46	67,40	43K	47
12/11/2024	-0,92%	-0,62	66,46	67,76	66,22	67,76	177K	28
11/11/2024	2,10%	1,38	67,08	67,28	66,68	67,66	955K	956
08/11/2024	1,72%	1,11	65,70	65,52	65,28	66,49	2M	47
07/11/2024	-1,33%	-0,87	64,59	65,46	64,00	65,46	577K	45
06/11/2024	7,38%	4,50	65,46	67,00	65,34	67,44	17M	241
05/11/2024	0,94%	0,57	60,96	60,20	60,20	61,26	157K	30
04/11/2024	-3,38%	-2,11	60,39	61,16	60,11	61,16	1M	68
01/11/2024	0,24%	0,15	62,50	62,35	61,24	65,74	186K	1.005
31/10/2024	0,43%	0,27	62,35	63,00	61,74	63,00	550K	15
30/10/2024	-0,11%	-0,07	62,08	62,15	61,89	62,84	186K	35
29/10/2024	1,47%	0,90	62,15	60,94	60,94	62,28	80K	59
28/10/2024	3,64%	2,15	61,25	60,00	60,00	61,25	3M	60
25/10/2024	-1,12%	-0,67	59,10	59,72	58,80	60,05	126K	25
24/10/2024	-0,38%	-0,23	59,77	60,16	59,57	60,16	31K	12
23/10/2024	-0,74%	-0,45	60,00	61,06	59,70	61,06	119K	63
22/10/2024	2,93%	1,72	60,45	58,49	58,49	60,45	95K	17
21/10/2024	-1,66%	-0,99	58,73	59,61	58,70	59,72	110K	42
18/10/2024	-1,34%	-0,81	59,72	60,50	59,52	60,50	68K	69
17/10/2024	0,08%	0,05	60,53	61,39	60,48	61,39	51K	30
16/10/2024	1,84%	1,09	60,48	59,40	59,40	61,99	7M	744
15/10/2024	-3,60%	-2,22	59,39	62,00	58,97	63,30	4M	1.015
14/10/2024	-0,24%	-0,15	61,61	61,92	61,49	62,03	4M	16.317
11/10/2024	5,07%	2,98	61,76	60,30	60,30	62,02	6M	125
10/10/2024	-1,56%	-0,93	58,78	60,00	58,78	60,00	42K	22
09/10/2024	2,03%	1,19	59,71	58,53	58,53	59,80	89K	35
08/10/2024	2,18%	1,25	58,52	57,51	57,46	58,52	42K	220
07/10/2024	0,54%	0,31	57,27	57,35	56,88	57,40	39K	22
04/10/2024	2,30%	1,28	56,96	56,70	56,39	57,23	506K	39
03/10/2024	-1,03%	-0,58	55,68	56,26	55,68	56,34	15K	14
02/10/2024	-0,07%	-0,04	56,26	56,30	56,00	56,52	274K	17
01/10/2024	-0,81%	-0,46	56,30	56,76	55,79	56,76	294K	33
30/09/2024	1,61%	0,90	56,76	56,10	55,94	56,82	21K	20
27/09/2024	-0,68%	-0,38	55,86	56,24	55,86	56,59	11K	11
26/09/2024	2,24%	1,23	56,24	55,32	55,19	56,24	1M	30
25/09/2024	-1,20%	-0,67	55,01	55,80	54,93	55,80	22K	21
24/09/2024	-3,35%	-1,93	55,68	57,06	55,60	57,06	93K	50
23/09/2024	1,03%	0,59	57,61	57,02	57,02	58,00	136K	39
20/09/2024	0,32%	0,18	57,02	56,84	56,62	57,02	16K	24
19/09/2024	4,50%	2,45	56,84	55,00	55,00	57,25	461K	56
18/09/2024	0,41%	0,22	54,39	54,50	54,01	55,00	37K	34
17/09/2024	0,80%	0,43	54,17	54,00	53,86	54,50	59K	28
16/09/2024	0,71%	0,38	53,74	53,90	53,34	53,95	59K	19
13/09/2024	-0,24%	-0,13	53,36	54,33	53,30	54,33	12K	44
12/09/2024	-0,24%	-0,13	53,49	54,33	53,49	54,41	120K	15
11/09/2024	-1,32%	-0,72	53,62	54,34	53,09	54,34	274K	63
10/09/2024	-1,58%	-0,87	54,34	55,21	53,44	55,21	43K	52
09/09/2024	0,38%	0,21	55,21	55,01	54,48	56,75	29K	245
06/09/2024	-2,57%	-1,45	55,00	56,27	54,83	56,49	39K	58
05/09/2024	-0,83%	-0,47	56,45	57,19	56,17	57,71	269K	34
04/09/2024	-0,87%	-0,50	56,92	58,00	56,73	58,14	107K	104
03/09/2024	-1,48%	-0,86	57,42	58,00	57,34	58,31	333K	88
02/09/2024	0,09%	0,05	58,28	55,80	55,49	60,00	275K	35
30/08/2024	0,21%	0,12	58,23	58,69	57,91	59,16	351K	1.422
29/08/2024	1,82%	1,04	58,11	55,94	55,94	58,44	42K	22
28/08/2024	1,30%	0,73	57,07	56,79	56,60	57,07	18K	15
27/08/2024	-0,09%	-0,05	56,34	55,91	55,91	56,98	23K	28
26/08/2024	-0,84%	-0,48	56,39	57,44	56,38	57,44	181K	32
23/08/2024	0,90%	0,51	56,87	56,38	56,04	57,23	41K	22
22/08/2024	1,94%	1,07	56,36	56,10	55,70	56,50	62K	28
21/08/2024	-1,04%	-0,58	55,29	55,41	54,66	55,93	177K	48
20/08/2024	0,04%	0,02	55,87	55,85	55,56	56,00	79K	32
19/08/2024	-0,46%	-0,26	55,85	56,68	55,38	56,68	65K	33
16/08/2024	1,48%	0,82	56,11	55,29	54,61	56,11	189K	35
15/08/2024	2,39%	1,29	55,29	55,05	55,05	55,50	4M	56
14/08/2024	2,04%	1,08	54,00	53,05	53,00	54,25	36K	69
13/08/2024	-0,06%	-0,03	52,92	53,07	52,80	53,39	37K	48
12/08/2024	-0,82%	-0,44	52,95	53,00	52,95	53,55	13K	26
09/08/2024	-0,91%	-0,49	53,39	53,30	53,10	53,60	54K	33
08/08/2024	1,93%	1,02	53,88	51,80	51,80	54,35	124K	979
07/08/2024	-0,58%	-0,31	52,86	53,19	52,47	54,49	49K	43
06/08/2024	-0,82%	-0,44	53,17	53,60	53,17	54,00	1M	45
05/08/2024	-4,13%	-2,31	53,61	52,97	51,42	54,15	668K	410
02/08/2024	-7,40%	-4,47	55,92	57,02	55,34	57,58	234K	130
01/08/2024	-1,92%	-1,18	60,39	62,00	59,45	62,00	1M	107
31/07/2024	-0,47%	-0,29	61,57	60,64	60,64	62,12	480K	90
30/07/2024	2,45%	1,48	61,86	61,80	61,26	62,40	5M	133
29/07/2024	-1,79%	-1,10	60,38	61,63	60,11	61,63	146K	133
26/07/2024	0,87%	0,53	61,48	61,40	61,11	61,70	3M	56
25/07/2024	1,85%	1,11	60,95	60,31	59,71	61,48	3M	129
24/07/2024	-0,98%	-0,59	59,84	60,43	59,84	60,43	72K	19
23/07/2024	1,21%	0,72	60,43	59,84	59,84	60,48	26K	45
22/07/2024	-1,94%	-1,18	59,71	60,68	59,46	60,68	253K	53
19/07/2024	0,30%	0,18	60,89	60,41	59,80	61,02	4M	81
18/07/2024	-1,70%	-1,05	60,71	60,57	60,56	62,46	42K	55
17/07/2024	1,53%	0,93	61,76	61,20	61,02	62,04	7M	140
16/07/2024	2,60%	1,54	60,83	59,06	58,59	61,15	2M	93
15/07/2024	1,18%	0,69	59,29	58,63	58,27	59,59	9M	204
12/07/2024	-	-	58,60	60,50	57,50	61,20	1M	126

Date,Open,High,Low,Close,Volume
23-Jan-25,81.05,81.87,80.38,80.63,1564179
22-Jan-25,81.50,81.76,80.38,80.38,255667
21-Jan-25,81.24,82.23,80.87,82.23,2876396
20-Jan-25,82.84,86.41,80.62,80.62,1050485
17-Jan-25,79.70,81.15,79.07,81.00,186415
16-Jan-25,78.75,79.09,78.10,79.09,186212
15-Jan-25,75.65,79.50,73.40,78.93,5116932
14-Jan-25,72.36,74.46,72.36,74.08,186134
13-Jan-25,72.28,73.91,72.28,73.77,35785
10-Jan-25,74.05,74.05,72.13,73.00,102193
09-Jan-25,74.49,74.49,73.31,73.31,14806
08-Jan-25,74.80,75.56,72.10,74.37,1468378
07-Jan-25,74.17,75.66,73.47,75.03,2378689
06-Jan-25,74.08,75.04,73.12,74.17,1897803
03-Jan-25,72.68,73.41,71.76,73.41,215936
02-Jan-25,73.76,73.76,71.35,71.89,299264
30-Dec-24,73.37,73.37,71.85,72.89,113549
27-Dec-24,74.10,74.10,72.80,73.37,86863
26-Dec-24,72.56,73.65,72.56,73.65,101679
23-Dec-24,70.62,72.40,70.48,72.40,75904
20-Dec-24,69.00,71.15,68.64,70.84,53320
19-Dec-24,71.00,71.61,69.52,70.08,252019
18-Dec-24,73.18,73.61,71.44,71.82,315920
17-Dec-24,73.13,73.46,72.04,72.57,223369
16-Dec-24,71.96,73.13,71.36,73.13,71882
13-Dec-24,72.18,72.18,71.13,71.84,20704
12-Dec-24,71.55,72.44,70.60,71.86,88068
11-Dec-24,73.15,73.48,71.00,71.72,1159756
10-Dec-24,73.60,73.61,72.23,73.22,2565468
09-Dec-24,73.36,73.54,72.61,72.87,68865
06-Dec-24,72.80,73.10,72.39,72.79,205790
05-Dec-24,71.73,72.73,71.09,72.41,472826
04-Dec-24,71.89,72.10,70.27,71.82,7510239
03-Dec-24,73.89,73.89,71.96,72.38,1979358
02-Dec-24,71.12,72.45,71.12,71.92,482561
29-Nov-24,71.56,72.04,70.08,71.08,275123
28-Nov-24,70.00,70.55,69.40,70.55,56991
27-Nov-24,68.00,69.39,67.69,69.39,84654
26-Nov-24,69.35,69.35,67.27,67.66,1066383
25-Nov-24,68.11,68.96,67.41,68.66,2644955
22-Nov-24,66.86,67.96,66.70,67.43,45741
21-Nov-24,66.53,67.28,66.53,66.86,168073
19-Nov-24,65.80,66.24,65.25,66.04,95442
18-Nov-24,66.03,66.36,65.87,66.33,54765
14-Nov-24,67.47,67.47,65.04,65.95,83747
13-Nov-24,66.46,67.40,66.46,66.80,43459
12-Nov-24,67.76,67.76,66.22,66.46,177135
11-Nov-24,67.28,67.66,66.68,67.08,955160
08-Nov-24,65.52,66.49,65.28,65.70,2085327
07-Nov-24,65.46,65.46,64.00,64.59,577199
06-Nov-24,67.00,67.44,65.34,65.46,16633082
05-Nov-24,60.20,61.26,60.20,60.96,156928
04-Nov-24,61.16,61.16,60.11,60.39,1048311
01-Nov-24,62.35,65.74,61.24,62.50,186258
31-Oct-24,63.00,63.00,61.74,62.35,550203
30-Oct-24,62.15,62.84,61.89,62.08,185671
29-Oct-24,60.94,62.28,60.94,62.15,79666
28-Oct-24,60.00,61.25,60.00,61.25,2946798
25-Oct-24,59.72,60.05,58.80,59.10,125976
24-Oct-24,60.16,60.16,59.57,59.77,31056
23-Oct-24,61.06,61.06,59.70,60.00,119497
22-Oct-24,58.49,60.45,58.49,60.45,95491
21-Oct-24,59.61,59.72,58.70,58.73,109545
18-Oct-24,60.50,60.50,59.52,59.72,67506
17-Oct-24,61.39,61.39,60.48,60.53,51443
16-Oct-24,59.40,61.99,59.40,60.48,7487361
15-Oct-24,62.00,63.30,58.97,59.39,4103482
14-Oct-24,61.92,62.03,61.49,61.61,4080047
11-Oct-24,60.30,62.02,60.30,61.76,6106586
10-Oct-24,60.00,60.00,58.78,58.78,41857
09-Oct-24,58.53,59.80,58.53,59.71,88703
08-Oct-24,57.51,58.52,57.46,58.52,41665
07-Oct-24,57.35,57.40,56.88,57.27,39088
04-Oct-24,56.70,57.23,56.39,56.96,505967
03-Oct-24,56.26,56.34,55.68,55.68,14704
02-Oct-24,56.30,56.52,56.00,56.26,273588
01-Oct-24,56.76,56.76,55.79,56.30,293949
30-Sep-24,56.10,56.82,55.94,56.76,20827
27-Sep-24,56.24,56.59,55.86,55.86,10979
26-Sep-24,55.32,56.24,55.19,56.24,1029578
25-Sep-24,55.80,55.80,54.93,55.01,21968
24-Sep-24,57.06,57.06,55.60,55.68,93028
23-Sep-24,57.02,58.00,57.02,57.61,135695
20-Sep-24,56.84,57.02,56.62,57.02,15548
19-Sep-24,55.00,57.25,55.00,56.84,460596
18-Sep-24,54.50,55.00,54.01,54.39,36613
17-Sep-24,54.00,54.50,53.86,54.17,58861
16-Sep-24,53.90,53.95,53.34,53.74,59344
13-Sep-24,54.33,54.33,53.30,53.36,12496
12-Sep-24,54.33,54.41,53.49,53.49,119593
11-Sep-24,54.34,54.34,53.09,53.62,273807
10-Sep-24,55.21,55.21,53.44,54.34,43473
09-Sep-24,55.01,56.75,54.48,55.21,29002
06-Sep-24,56.27,56.49,54.83,55.00,38877
05-Sep-24,57.19,57.71,56.17,56.45,268713
04-Sep-24,58.00,58.14,56.73,56.92,106831
03-Sep-24,58.00,58.31,57.34,57.42,333208
02-Sep-24,55.80,60.00,55.49,58.28,274637
30-Aug-24,58.69,59.16,57.91,58.23,350982
29-Aug-24,55.94,58.44,55.94,58.11,42268
28-Aug-24,56.79,57.07,56.60,57.07,17675
27-Aug-24,55.91,56.98,55.91,56.34,23411
26-Aug-24,57.44,57.44,56.38,56.39,180775
23-Aug-24,56.38,57.23,56.04,56.87,40707
22-Aug-24,56.10,56.50,55.70,56.36,62194
21-Aug-24,55.41,55.93,54.66,55.29,177236
20-Aug-24,55.85,56.00,55.56,55.87,79450
19-Aug-24,56.68,56.68,55.38,55.85,64508
16-Aug-24,55.29,56.11,54.61,56.11,188889
15-Aug-24,55.05,55.50,55.05,55.29,3585145
14-Aug-24,53.05,54.25,53.00,54.00,36394
13-Aug-24,53.07,53.39,52.80,52.92,37474
12-Aug-24,53.00,53.55,52.95,52.95,12543
09-Aug-24,53.30,53.60,53.10,53.39,53596
08-Aug-24,51.80,54.35,51.80,53.88,124348
07-Aug-24,53.19,54.49,52.47,52.86,48787
06-Aug-24,53.60,54.00,53.17,53.17,1482470
05-Aug-24,52.97,54.15,51.42,53.61,668280
02-Aug-24,57.02,57.58,55.34,55.92,233673
01-Aug-24,62.00,62.00,59.45,60.39,1218362
31-Jul-24,60.64,62.12,60.64,61.57,480003
30-Jul-24,61.80,62.40,61.26,61.86,5219627
29-Jul-24,61.63,61.63,60.11,60.38,146233
26-Jul-24,61.40,61.70,61.11,61.48,2587240
25-Jul-24,60.31,61.48,59.71,60.95,3309292
24-Jul-24,60.43,60.43,59.84,59.84,72176
23-Jul-24,59.84,60.48,59.84,60.43,25881
22-Jul-24,60.68,60.68,59.46,59.71,253343
19-Jul-24,60.41,61.02,59.80,60.89,3975632
18-Jul-24,60.57,62.46,60.56,60.71,41727
17-Jul-24,61.20,62.04,61.02,61.76,6750011
16-Jul-24,59.06,61.15,58.59,60.83,1555178
15-Jul-24,58.63,59.59,58.27,59.29,9016705
12-Jul-24,60.50,61.20,57.50,58.60,1222492

*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