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
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	-1,41%	-0,84	58,60	60,50	57,50	61,20	1M	126
11/07/2024	-1,65%	-1,00	59,44	60,44	59,17	60,44	1M	49
10/07/2024	0,77%	0,46	60,44	59,98	59,69	60,44	135K	26
09/07/2024	1,70%	1,00	59,98	59,10	58,98	60,22	4M	702
08/07/2024	0,99%	0,58	58,98	58,26	58,26	59,26	2M	737
05/07/2024	-1,28%	-0,76	58,40	59,14	58,12	59,27	218K	31
04/07/2024	-2,09%	-1,26	59,16	59,36	58,73	59,68	4K	14
03/07/2024	-1,11%	-0,68	60,42	60,84	59,63	60,84	95K	44
02/07/2024	2,23%	1,33	61,10	59,77	59,77	61,68	287K	42
01/07/2024	1,43%	0,84	59,77	58,94	58,79	59,77	447K	42
28/06/2024	4,26%	2,41	58,93	56,90	56,90	59,00	118K	61
27/06/2024	0,36%	0,20	56,52	56,40	56,03	56,80	14K	21
26/06/2024	0,66%	0,37	56,32	56,00	55,53	56,36	49K	56
25/06/2024	0,94%	0,52	55,95	54,19	54,19	55,95	362K	4.452
24/06/2024	2,04%	1,11	55,43	54,32	53,86	55,43	117K	299
21/06/2024	-1,67%	-0,92	54,32	55,24	53,99	55,24	104K	22
20/06/2024	0,02%	0,01	55,24	55,35	54,33	55,35	237K	3.118
19/06/2024	-0,05%	-0,03	55,23	55,26	52,00	55,88	110K	1.364
18/06/2024	1,73%	0,94	55,26	54,43	54,05	55,50	41K	373
17/06/2024	2,61%	1,38	54,32	53,19	53,19	54,52	225K	22
14/06/2024	-2,09%	-1,13	52,94	53,53	52,61	53,53	473K	334
13/06/2024	-0,24%	-0,13	54,07	54,20	53,40	54,20	271K	576
12/06/2024	2,65%	1,40	54,20	53,35	53,35	55,00	186K	571
11/06/2024	-3,65%	-2,00	52,80	53,54	52,65	53,61	544K	347
10/06/2024	-0,47%	-0,26	54,80	55,06	54,30	55,29	535K	2.639
07/06/2024	1,42%	0,77	55,06	54,58	54,20	55,06	50K	31
06/06/2024	-0,55%	-0,30	54,29	54,02	53,56	54,29	15K	13
05/06/2024	1,41%	0,76	54,59	53,84	53,81	54,59	97K	37
04/06/2024	-0,31%	-0,17	53,83	52,92	52,92	54,25	48K	12
03/06/2024	-0,64%	-0,35	54,00	54,35	53,54	54,75	15K	26
31/05/2024	0,82%	0,44	54,35	53,92	53,77	54,35	62K	27
29/05/2024	0,22%	0,12	53,91	53,79	52,97	53,91	122K	23
28/05/2024	-1,65%	-0,90	53,79	54,54	53,65	54,54	89K	35
27/05/2024	-0,22%	-0,12	54,69	54,90	51,98	54,90	85K	33
24/05/2024	1,03%	0,56	54,81	52,94	52,94	56,90	78K	175
23/05/2024	-1,13%	-0,62	54,25	54,57	53,98	54,65	35K	20
22/05/2024	-1,42%	-0,79	54,87	55,26	54,67	55,80	106K	58
21/05/2024	4,13%	2,21	55,66	53,95	53,95	55,66	65K	26
20/05/2024	-1,94%	-1,06	53,45	54,51	53,45	54,94	275K	60
17/05/2024	-0,75%	-0,41	54,51	55,14	54,40	55,14	101K	21
16/05/2024	-0,05%	-0,03	54,92	53,94	53,94	55,05	88K	33
15/05/2024	0,94%	0,51	54,95	54,84	54,50	55,05	74K	22
14/05/2024	0,07%	0,04	54,44	54,40	54,40	54,66	5K	12
13/05/2024	-0,24%	-0,13	54,40	54,65	54,40	54,79	44K	26
10/05/2024	0,78%	0,42	54,53	54,54	54,11	54,70	534K	295
09/05/2024	1,23%	0,66	54,11	54,00	53,53	54,60	184K	16
08/05/2024	2,20%	1,15	53,45	51,40	51,40	53,45	2M	52
07/05/2024	-1,56%	-0,83	52,30	52,86	52,30	52,87	39K	26
06/05/2024	1,68%	0,88	53,13	52,20	52,20	53,13	1M	73
03/05/2024	-0,21%	-0,11	52,25	52,06	51,85	52,42	162K	17
02/05/2024	-3,04%	-1,64	52,36	54,00	51,94	54,00	78K	44
30/04/2024	1,79%	0,95	54,00	53,05	53,05	54,00	416K	712
29/04/2024	-1,01%	-0,54	53,05	53,60	52,93	54,09	203K	785
26/04/2024	0,54%	0,29	53,59	52,45	52,45	53,70	76K	20
25/04/2024	-0,93%	-0,50	53,30	52,90	52,90	53,40	62K	15
24/04/2024	0,86%	0,46	53,80	53,65	53,27	54,00	50K	14
23/04/2024	1,12%	0,59	53,34	53,10	52,65	53,64	99K	20
22/04/2024	3,33%	1,70	52,75	51,39	51,25	52,75	49K	13
19/04/2024	0,08%	0,04	51,05	51,25	51,05	51,70	72K	14
18/04/2024	0,04%	0,02	51,01	50,76	50,76	51,68	2M	71
17/04/2024	2,23%	1,11	50,99	50,70	50,65	50,99	2M	40
16/04/2024	-1,50%	-0,76	49,88	51,25	49,80	51,25	47K	21
15/04/2024	-1,00%	-0,51	50,64	52,27	50,30	52,27	56K	11
12/04/2024	-0,76%	-0,39	51,15	52,40	50,45	53,45	1M	45
11/04/2024	0,86%	0,44	51,54	50,94	50,65	51,76	54K	220
10/04/2024	-0,66%	-0,34	51,10	51,30	50,85	51,40	29K	13
09/04/2024	-0,83%	-0,43	51,44	51,83	51,13	51,83	15K	14
08/04/2024	-0,44%	-0,23	51,87	52,06	51,85	52,35	726K	371
05/04/2024	1,38%	0,71	52,10	51,06	51,00	52,39	27K	23
04/04/2024	-0,93%	-0,48	51,39	51,89	51,29	52,28	60K	23
03/04/2024	-1,82%	-0,96	51,87	52,83	51,75	53,30	630K	25
02/04/2024	-1,27%	-0,68	52,83	52,91	52,75	53,49	73K	46
01/04/2024	1,13%	0,60	53,51	53,30	53,09	53,80	188K	57
28/03/2024	-	-	52,91	52,11	52,10	52,95	78K	26

Date,Open,High,Low,Close,Volume
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
11-Jul-24,60.44,60.44,59.17,59.44,1138520
10-Jul-24,59.98,60.44,59.69,60.44,135341
09-Jul-24,59.10,60.22,58.98,59.98,3532813
08-Jul-24,58.26,59.26,58.26,58.98,2281561
05-Jul-24,59.14,59.27,58.12,58.40,218207
04-Jul-24,59.36,59.68,58.73,59.16,3627
03-Jul-24,60.84,60.84,59.63,60.42,95165
02-Jul-24,59.77,61.68,59.77,61.10,287323
01-Jul-24,58.94,59.77,58.79,59.77,447351
28-Jun-24,56.90,59.00,56.90,58.93,117520
27-Jun-24,56.40,56.80,56.03,56.52,13732
26-Jun-24,56.00,56.36,55.53,56.32,49161
25-Jun-24,54.19,55.95,54.19,55.95,362205
24-Jun-24,54.32,55.43,53.86,55.43,117123
21-Jun-24,55.24,55.24,53.99,54.32,103825
20-Jun-24,55.35,55.35,54.33,55.24,236540
19-Jun-24,55.26,55.88,52.00,55.23,109805
18-Jun-24,54.43,55.50,54.05,55.26,41335
17-Jun-24,53.19,54.52,53.19,54.32,225209
14-Jun-24,53.53,53.53,52.61,52.94,472774
13-Jun-24,54.20,54.20,53.40,54.07,271279
12-Jun-24,53.35,55.00,53.35,54.20,186035
11-Jun-24,53.54,53.61,52.65,52.80,544424
10-Jun-24,55.06,55.29,54.30,54.80,534893
07-Jun-24,54.58,55.06,54.20,55.06,50175
06-Jun-24,54.02,54.29,53.56,54.29,14776
05-Jun-24,53.84,54.59,53.81,54.59,96697
04-Jun-24,52.92,54.25,52.92,53.83,48256
03-Jun-24,54.35,54.75,53.54,54.00,15259
31-May-24,53.92,54.35,53.77,54.35,61683
29-May-24,53.79,53.91,52.97,53.91,121514
28-May-24,54.54,54.54,53.65,53.79,89363
27-May-24,54.90,54.90,51.98,54.69,85337
24-May-24,52.94,56.90,52.94,54.81,78003
23-May-24,54.57,54.65,53.98,54.25,34600
22-May-24,55.26,55.80,54.67,54.87,105554
21-May-24,53.95,55.66,53.95,55.66,65289
20-May-24,54.51,54.94,53.45,53.45,275021
17-May-24,55.14,55.14,54.40,54.51,101164
16-May-24,53.94,55.05,53.94,54.92,88211
15-May-24,54.84,55.05,54.50,54.95,74338
14-May-24,54.40,54.66,54.40,54.44,5019
13-May-24,54.65,54.79,54.40,54.40,43753
10-May-24,54.54,54.70,54.11,54.53,534182
09-May-24,54.00,54.60,53.53,54.11,183599
08-May-24,51.40,53.45,51.40,53.45,1620020
07-May-24,52.86,52.87,52.30,52.30,39318
06-May-24,52.20,53.13,52.20,53.13,1053318
03-May-24,52.06,52.42,51.85,52.25,162339
02-May-24,54.00,54.00,51.94,52.36,77782
30-Apr-24,53.05,54.00,53.05,54.00,415839
29-Apr-24,53.60,54.09,52.93,53.05,202815
26-Apr-24,52.45,53.70,52.45,53.59,76458
25-Apr-24,52.90,53.40,52.90,53.30,62235
24-Apr-24,53.65,54.00,53.27,53.80,49855
23-Apr-24,53.10,53.64,52.65,53.34,99023
22-Apr-24,51.39,52.75,51.25,52.75,49131
19-Apr-24,51.25,51.70,51.05,51.05,71844
18-Apr-24,50.76,51.68,50.76,51.01,1594271
17-Apr-24,50.70,50.99,50.65,50.99,2046938
16-Apr-24,51.25,51.25,49.80,49.88,46808
15-Apr-24,52.27,52.27,50.30,50.64,55841
12-Apr-24,52.40,53.45,50.45,51.15,1059796
11-Apr-24,50.94,51.76,50.65,51.54,54454
10-Apr-24,51.30,51.40,50.85,51.10,28695
09-Apr-24,51.83,51.83,51.13,51.44,14876
08-Apr-24,52.06,52.35,51.85,51.87,725816
05-Apr-24,51.06,52.39,51.00,52.10,26829
04-Apr-24,51.89,52.28,51.29,51.39,59685
03-Apr-24,52.83,53.30,51.75,51.87,630227
02-Apr-24,52.91,53.49,52.75,52.83,72805
01-Apr-24,53.30,53.80,53.09,53.51,188108
28-Mar-24,52.11,52.95,52.10,52.91,78055

*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