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
12/05/2026	0,30%	0,31	102,62	100,26	100,26	103,26	3M	55
11/05/2026	0,11%	0,11	102,31	102,91	101,81	104,44	629K	278
08/05/2026	-3,22%	-3,40	102,20	106,42	102,20	106,54	517K	87
07/05/2026	0,91%	0,95	105,60	104,01	103,80	107,48	97K	73
06/05/2026	-0,14%	-0,15	104,65	106,79	104,65	107,47	114K	33
05/05/2026	-1,13%	-1,20	104,80	106,00	103,90	106,00	19K	24
04/05/2026	1,38%	1,44	106,00	105,12	103,04	106,00	272K	81
30/04/2026	-2,29%	-2,45	104,56	106,66	104,52	108,60	480K	58
29/04/2026	0,62%	0,66	107,01	106,40	106,40	108,68	108K	91
28/04/2026	-0,67%	-0,72	106,35	107,77	106,30	108,60	158K	105
27/04/2026	2,59%	2,70	107,07	106,60	106,05	107,56	28K	58
24/04/2026	-2,46%	-2,63	104,37	107,15	104,37	107,42	479K	66
23/04/2026	-0,11%	-0,12	107,00	106,68	105,62	107,14	104K	216
22/04/2026	-3,06%	-3,38	107,12	108,81	107,12	108,81	188K	356
20/04/2026	1,13%	1,23	110,50	109,27	109,27	110,50	48K	306
17/04/2026	1,62%	1,74	109,27	108,79	108,50	110,48	5M	297
16/04/2026	-1,80%	-1,97	107,53	109,52	107,51	110,10	175K	102
15/04/2026	1,96%	2,11	109,50	109,39	108,75	110,00	179K	47
14/04/2026	2,79%	2,91	107,39	106,34	105,15	108,78	3M	178
13/04/2026	0,28%	0,29	104,48	103,30	102,64	104,71	407K	29
10/04/2026	-1,70%	-1,80	104,19	104,21	104,09	104,83	1M	507
09/04/2026	1,23%	1,29	105,99	103,95	103,85	105,99	80K	21
08/04/2026	4,32%	4,34	104,70	103,92	103,52	105,50	11M	531
07/04/2026	0,24%	0,24	100,36	100,11	99,67	100,99	471K	647
06/04/2026	1,32%	1,30	100,12	99,20	99,06	100,63	343K	66
02/04/2026	-0,02%	-0,02	98,82	96,84	96,84	98,92	222K	10
01/04/2026	0,94%	0,92	98,84	98,78	98,65	99,57	647K	93
31/03/2026	4,15%	3,90	97,92	95,62	94,98	98,40	33K	143
30/03/2026	0,55%	0,51	94,02	93,52	93,52	94,92	103K	14
27/03/2026	-2,97%	-2,86	93,51	93,75	93,51	95,39	36K	172
26/03/2026	-3,01%	-2,99	96,37	98,61	96,37	98,61	162K	21
25/03/2026	0,13%	0,13	99,36	100,37	99,36	100,70	151K	111
24/03/2026	1,98%	1,93	99,23	99,00	96,43	100,14	67K	285
23/03/2026	0,81%	0,78	97,30	99,10	97,24	99,23	3M	889
20/03/2026	0,75%	0,72	96,52	95,84	95,84	97,68	2M	14
19/03/2026	0,79%	0,75	95,80	94,46	94,46	95,80	6M	53
18/03/2026	0,99%	0,93	95,05	94,16	94,16	95,05	93K	12
17/03/2026	0,90%	0,84	94,12	94,73	93,15	94,73	15K	101
16/03/2026	-0,79%	-0,74	93,28	92,13	92,13	94,84	118K	20
13/03/2026	2,06%	1,90	94,02	92,49	92,49	94,02	164K	15
12/03/2026	-1,59%	-1,49	92,12	91,81	91,00	92,66	163K	47
11/03/2026	0,04%	0,04	93,61	93,46	92,69	93,95	43K	19
10/03/2026	2,49%	2,27	93,57	89,41	89,41	95,08	1M	62
09/03/2026	-1,37%	-1,27	91,30	90,88	89,00	92,06	2M	412
06/03/2026	-3,17%	-3,03	92,57	96,70	91,11	96,70	34K	83
05/03/2026	-1,34%	-1,30	95,60	97,87	95,30	97,87	21K	46
04/03/2026	-0,45%	-0,44	96,90	97,07	96,13	97,49	138K	468
03/03/2026	1,21%	1,16	97,34	96,18	94,48	98,00	998K	32
02/03/2026	2,67%	2,50	96,18	93,68	92,49	96,42	2M	262
27/02/2026	-5,75%	-5,72	93,68	99,40	93,47	99,40	625K	109
26/02/2026	2,07%	2,02	99,40	98,24	98,07	100,25	107K	44
25/02/2026	3,87%	3,63	97,38	94,65	94,50	97,87	535K	636
24/02/2026	-1,65%	-1,57	93,75	95,52	92,64	95,52	90K	34
23/02/2026	-4,41%	-4,40	95,32	99,49	93,91	99,82	235K	100
20/02/2026	-0,49%	-0,49	99,72	100,56	98,71	100,56	3M	84
19/02/2026	-0,88%	-0,89	100,21	101,83	99,87	101,83	86K	50
18/02/2026	5,20%	5,00	101,10	101,33	100,99	101,95	3M	90
13/02/2026	-0,11%	-0,11	96,10	96,22	94,89	97,00	166K	92
12/02/2026	-5,09%	-5,16	96,21	101,85	96,21	102,38	1M	462
11/02/2026	-3,37%	-3,53	101,37	104,89	101,37	106,92	6M	822
10/02/2026	-2,50%	-2,69	104,90	107,08	104,17	107,48	3M	52
09/02/2026	1,95%	2,06	107,59	105,97	105,95	108,31	380K	442
06/02/2026	4,11%	4,17	105,53	101,58	101,58	106,73	14M	287
05/02/2026	-1,40%	-1,44	101,36	102,80	99,48	105,98	2M	81
04/02/2026	0,53%	0,54	102,80	103,17	102,19	104,97	3M	106
03/02/2026	-0,18%	-0,18	102,26	102,69	101,11	103,40	210K	68
02/02/2026	1,43%	1,44	102,44	101,00	100,72	102,63	817K	297
30/01/2026	2,04%	2,02	101,00	98,61	98,61	101,26	157K	23
29/01/2026	0,69%	0,68	98,98	98,30	97,50	102,39	157K	38
28/01/2026	-0,64%	-0,63	98,30	98,85	98,30	99,82	30K	33
27/01/2026	-1,96%	-1,98	98,93	100,89	98,93	101,37	639K	67
26/01/2026	0,91%	0,91	100,91	100,34	100,03	101,52	73K	21
23/01/2026	-1,32%	-1,34	100,00	101,24	99,92	102,00	102K	28
22/01/2026	0,05%	0,05	101,34	99,26	99,26	102,82	126K	73
21/01/2026	0,45%	0,45	101,29	100,73	100,62	102,57	3M	656
20/01/2026	-4,42%	-4,66	100,84	104,97	100,84	104,97	9M	883
19/01/2026	0,41%	0,43	105,50	107,49	105,00	107,49	22K	16
16/01/2026	0,59%	0,62	105,07	105,00	105,00	107,02	972K	145
15/01/2026	3,48%	3,51	104,45	101,10	101,10	105,63	9M	1.099
14/01/2026	-2,66%	-2,76	100,94	106,00	99,02	106,00	15M	745
13/01/2026	-1,86%	-1,96	103,70	105,66	103,59	105,83	207K	33
12/01/2026	-2,41%	-2,61	105,66	106,30	104,03	106,30	1M	106
09/01/2026	0,16%	0,17	108,27	107,78	107,77	108,67	1M	103
08/01/2026	-0,54%	-0,59	108,10	108,52	107,90	109,87	2M	757
07/01/2026	-0,78%	-0,85	108,69	110,32	108,67	110,43	73K	51
06/01/2026	-1,32%	-1,46	109,54	111,55	109,37	111,55	1M	915
05/01/2026	2,83%	3,05	111,00	107,95	107,34	111,84	2M	131
02/01/2026	1,21%	1,29	107,95	107,73	105,80	107,95	2M	121
30/12/2025	-2,62%	-2,87	106,66	109,42	106,66	109,42	74K	34
29/12/2025	-0,39%	-0,43	109,53	112,01	109,53	112,02	3M	1.129
26/12/2025	-0,94%	-1,04	109,96	112,11	109,96	113,07	735K	198
23/12/2025	1,15%	1,26	111,00	110,84	109,95	111,09	2M	169
22/12/2025	3,21%	3,41	109,74	107,40	106,22	110,74	2M	183
19/12/2025	2,03%	2,12	106,33	104,55	103,75	106,45	1M	51
18/12/2025	2,27%	2,31	104,21	103,96	103,32	104,64	3M	210
17/12/2025	0,76%	0,77	101,90	102,61	101,90	103,49	1M	147
16/12/2025	-6,64%	-7,19	101,13	102,52	100,71	102,78	3M	127
15/12/2025	7,17%	7,25	108,32	101,07	101,07	108,32	4M	147
12/12/2025	0,78%	0,78	101,07	101,50	100,39	102,20	1M	33
11/12/2025	-1,06%	-1,07	100,29	100,75	100,09	101,07	854K	1.233
10/12/2025	2,37%	2,35	101,36	99,99	99,47	101,79	4M	84
09/12/2025	1,11%	1,09	99,01	99,67	97,17	99,68	2M	62
08/12/2025	-0,92%	-0,91	97,92	99,82	97,54	99,82	646K	34
05/12/2025	3,89%	3,70	98,83	93,22	93,22	99,35	2M	295
04/12/2025	1,05%	0,99	95,13	94,86	94,10	96,26	483K	40
03/12/2025	2,78%	2,55	94,14	92,00	91,30	94,71	5M	109
02/12/2025	0,14%	0,13	91,59	92,51	91,59	92,70	2M	46
01/12/2025	-0,44%	-0,40	91,46	91,86	91,46	92,48	5M	373
28/11/2025	0,58%	0,53	91,86	91,48	91,45	93,00	2M	100
27/11/2025	-1,50%	-1,39	91,33	92,72	90,55	92,72	23K	4
26/11/2025	2,33%	2,11	92,72	90,86	90,86	92,72	7M	118
25/11/2025	1,40%	1,25	90,61	86,49	86,49	90,91	4M	111
24/11/2025	0,73%	0,65	89,36	89,28	88,80	90,40	3M	69
21/11/2025	0,12%	0,11	88,71	88,34	88,19	89,48	1M	37
19/11/2025	1,36%	1,19	88,60	87,40	87,40	89,02	902K	31
18/11/2025	0,47%	0,41	87,41	85,26	85,26	88,15	286K	35
17/11/2025	-1,33%	-1,17	87,00	88,31	86,70	88,32	809K	30
14/11/2025	-0,55%	-0,49	88,17	88,37	87,01	89,13	3M	328
13/11/2025	-2,14%	-1,94	88,66	90,69	88,66	90,81	12K	17
12/11/2025	2,66%	2,35	90,60	88,77	88,77	91,61	3M	78
11/11/2025	-1,97%	-1,77	88,25	88,76	88,25	89,31	43K	21
10/11/2025	1,18%	1,05	90,02	89,70	89,69	90,32	2M	54
07/11/2025	-0,71%	-0,64	88,97	89,58	86,70	89,58	2M	405
06/11/2025	-1,57%	-1,43	89,61	90,89	89,37	90,89	3M	175
05/11/2025	0,61%	0,55	91,04	90,86	88,91	91,44	44K	20
04/11/2025	1,69%	1,50	90,49	89,00	88,76	91,83	1M	44
03/11/2025	-1,23%	-1,11	88,99	90,10	88,84	90,65	2M	38
31/10/2025	0,52%	0,47	90,10	90,21	88,02	90,21	31K	16
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	-	-	86,34	86,09	86,09	87,20	3M	51

Date,Open,High,Low,Close,Volume
12-May-26,100.26,103.26,100.26,102.62,2665526
11-May-26,102.91,104.44,101.81,102.31,629211
08-May-26,106.42,106.54,102.20,102.20,516501
07-May-26,104.01,107.48,103.80,105.60,96728
06-May-26,106.79,107.47,104.65,104.65,113982
05-May-26,106.00,106.00,103.90,104.80,19478
04-May-26,105.12,106.00,103.04,106.00,272062
30-Apr-26,106.66,108.60,104.52,104.56,479600
29-Apr-26,106.40,108.68,106.40,107.01,108438
28-Apr-26,107.77,108.60,106.30,106.35,157525
27-Apr-26,106.60,107.56,106.05,107.07,27778
24-Apr-26,107.15,107.42,104.37,104.37,479053
23-Apr-26,106.68,107.14,105.62,107.00,103734
22-Apr-26,108.81,108.81,107.12,107.12,188322
20-Apr-26,109.27,110.50,109.27,110.50,48046
17-Apr-26,108.79,110.48,108.50,109.27,4583106
16-Apr-26,109.52,110.10,107.51,107.53,175088
15-Apr-26,109.39,110.00,108.75,109.50,179106
14-Apr-26,106.34,108.78,105.15,107.39,2517012
13-Apr-26,103.30,104.71,102.64,104.48,406889
10-Apr-26,104.21,104.83,104.09,104.19,1407645
09-Apr-26,103.95,105.99,103.85,105.99,80035
08-Apr-26,103.92,105.50,103.52,104.70,10911722
07-Apr-26,100.11,100.99,99.67,100.36,471171
06-Apr-26,99.20,100.63,99.06,100.12,342786
02-Apr-26,96.84,98.92,96.84,98.82,221518
01-Apr-26,98.78,99.57,98.65,98.84,646670
31-Mar-26,95.62,98.40,94.98,97.92,32607
30-Mar-26,93.52,94.92,93.52,94.02,103380
27-Mar-26,93.75,95.39,93.51,93.51,35627
26-Mar-26,98.61,98.61,96.37,96.37,162367
25-Mar-26,100.37,100.70,99.36,99.36,150587
24-Mar-26,99.00,100.14,96.43,99.23,66643
23-Mar-26,99.10,99.23,97.24,97.30,3246496
20-Mar-26,95.84,97.68,95.84,96.52,2358681
19-Mar-26,94.46,95.80,94.46,95.80,6459735
18-Mar-26,94.16,95.05,94.16,95.05,93334
17-Mar-26,94.73,94.73,93.15,94.12,15090
16-Mar-26,92.13,94.84,92.13,93.28,117933
13-Mar-26,92.49,94.02,92.49,94.02,163616
12-Mar-26,91.81,92.66,91.00,92.12,163331
11-Mar-26,93.46,93.95,92.69,93.61,43283
10-Mar-26,89.41,95.08,89.41,93.57,1066335
09-Mar-26,90.88,92.06,89.00,91.30,2487963
06-Mar-26,96.70,96.70,91.11,92.57,34376
05-Mar-26,97.87,97.87,95.30,95.60,21052
04-Mar-26,97.07,97.49,96.13,96.90,138152
03-Mar-26,96.18,98.00,94.48,97.34,997838
02-Mar-26,93.68,96.42,92.49,96.18,2084260
27-Feb-26,99.40,99.40,93.47,93.68,624966
26-Feb-26,98.24,100.25,98.07,99.40,107423
25-Feb-26,94.65,97.87,94.50,97.38,535403
24-Feb-26,95.52,95.52,92.64,93.75,89540
23-Feb-26,99.49,99.82,93.91,95.32,234652
20-Feb-26,100.56,100.56,98.71,99.72,2630151
19-Feb-26,101.83,101.83,99.87,100.21,85512
18-Feb-26,101.33,101.95,100.99,101.10,2982854
13-Feb-26,96.22,97.00,94.89,96.10,166150
12-Feb-26,101.85,102.38,96.21,96.21,1096911
11-Feb-26,104.89,106.92,101.37,101.37,6390546
10-Feb-26,107.08,107.48,104.17,104.90,2642918
09-Feb-26,105.97,108.31,105.95,107.59,379795
06-Feb-26,101.58,106.73,101.58,105.53,14411835
05-Feb-26,102.80,105.98,99.48,101.36,2094414
04-Feb-26,103.17,104.97,102.19,102.80,2651047
03-Feb-26,102.69,103.40,101.11,102.26,209959
02-Feb-26,101.00,102.63,100.72,102.44,817015
30-Jan-26,98.61,101.26,98.61,101.00,156673
29-Jan-26,98.30,102.39,97.50,98.98,156856
28-Jan-26,98.85,99.82,98.30,98.30,30146
27-Jan-26,100.89,101.37,98.93,98.93,639047
26-Jan-26,100.34,101.52,100.03,100.91,72544
23-Jan-26,101.24,102.00,99.92,100.00,102016
22-Jan-26,99.26,102.82,99.26,101.34,126053
21-Jan-26,100.73,102.57,100.62,101.29,2759852
20-Jan-26,104.97,104.97,100.84,100.84,8794926
19-Jan-26,107.49,107.49,105.00,105.50,21595
16-Jan-26,105.00,107.02,105.00,105.07,972280
15-Jan-26,101.10,105.63,101.10,104.45,8867674
14-Jan-26,106.00,106.00,99.02,100.94,14697733
13-Jan-26,105.66,105.83,103.59,103.70,207192
12-Jan-26,106.30,106.30,104.03,105.66,1434318
09-Jan-26,107.78,108.67,107.77,108.27,1140068
08-Jan-26,108.52,109.87,107.90,108.10,1741313
07-Jan-26,110.32,110.43,108.67,108.69,73266
06-Jan-26,111.55,111.55,109.37,109.54,1362119
05-Jan-26,107.95,111.84,107.34,111.00,1988538
02-Jan-26,107.73,107.95,105.80,107.95,2368233
30-Dec-25,109.42,109.42,106.66,106.66,74253
29-Dec-25,112.01,112.02,109.53,109.53,3039211
26-Dec-25,112.11,113.07,109.96,109.96,735073
23-Dec-25,110.84,111.09,109.95,111.00,2101119
22-Dec-25,107.40,110.74,106.22,109.74,1566656
19-Dec-25,104.55,106.45,103.75,106.33,1129333
18-Dec-25,103.96,104.64,103.32,104.21,2931922
17-Dec-25,102.61,103.49,101.90,101.90,1143789
16-Dec-25,102.52,102.78,100.71,101.13,2745522
15-Dec-25,101.07,108.32,101.07,108.32,4224191
12-Dec-25,101.50,102.20,100.39,101.07,1072079
11-Dec-25,100.75,101.07,100.09,100.29,854432
10-Dec-25,99.99,101.79,99.47,101.36,3755961
09-Dec-25,99.67,99.68,97.17,99.01,1658837
08-Dec-25,99.82,99.82,97.54,97.92,645835
05-Dec-25,93.22,99.35,93.22,98.83,1718617
04-Dec-25,94.86,96.26,94.10,95.13,482774
03-Dec-25,92.00,94.71,91.30,94.14,4531923
02-Dec-25,92.51,92.70,91.59,91.59,1562621
01-Dec-25,91.86,92.48,91.46,91.46,4641658
28-Nov-25,91.48,93.00,91.45,91.86,2092865
27-Nov-25,92.72,92.72,90.55,91.33,22561
26-Nov-25,90.86,92.72,90.86,92.72,6531763
25-Nov-25,86.49,90.91,86.49,90.61,4106091
24-Nov-25,89.28,90.40,88.80,89.36,3480489
21-Nov-25,88.34,89.48,88.19,88.71,1022134
19-Nov-25,87.40,89.02,87.40,88.60,901518
18-Nov-25,85.26,88.15,85.26,87.41,285864
17-Nov-25,88.31,88.32,86.70,87.00,808806
14-Nov-25,88.37,89.13,87.01,88.17,2866321
13-Nov-25,90.69,90.81,88.66,88.66,12014
12-Nov-25,88.77,91.61,88.77,90.60,3051553
11-Nov-25,88.76,89.31,88.25,88.25,42982
10-Nov-25,89.70,90.32,89.69,90.02,2068858
07-Nov-25,89.58,89.58,86.70,88.97,2066156
06-Nov-25,90.89,90.89,89.37,89.61,2952862
05-Nov-25,90.86,91.44,88.91,91.04,43768
04-Nov-25,89.00,91.83,88.76,90.49,1454315
03-Nov-25,90.10,90.65,88.84,88.99,1848179
31-Oct-25,90.21,90.21,88.02,90.10,30588
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

*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