Cotação atual, histórico e gráfico do papel: CTGP34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/10/2019 | 4,70% | 12,95 | 288,20 | 288,20 | 288,20 | 288,20 | 29K | 1 |
| 09/10/2019 | -3,47% | -9,90 | 275,25 | 275,25 | 275,25 | 275,25 | 28K | 1 |
| 01/10/2019 | -0,84% | -2,43 | 285,15 | 285,15 | 285,15 | 285,15 | 86K | 1 |
| 25/09/2019 | 2,05% | 5,77 | 287,58 | 287,58 | 287,58 | 287,58 | 11M | 1 |
| 24/09/2019 | -2,68% | -7,76 | 281,81 | 281,81 | 281,81 | 281,81 | 28K | 1 |
| 23/09/2019 | -0,68% | -1,97 | 289,57 | 289,57 | 289,57 | 289,57 | 319K | 1 |
| 19/09/2019 | 3,30% | 9,31 | 291,54 | 291,54 | 291,54 | 291,54 | 29K | 1 |
| 17/09/2019 | -2,40% | -6,93 | 282,23 | 282,23 | 282,23 | 282,23 | 28K | 1 |
| 13/09/2019 | 2,35% | 6,63 | 289,16 | 289,16 | 289,16 | 289,16 | 29K | 1 |
| 09/09/2019 | 7,13% | 18,81 | 282,53 | 282,53 | 282,53 | 282,53 | 57K | 1 |
| 03/09/2019 | -0,29% | -0,76 | 263,72 | 265,60 | 263,72 | 265,60 | 637K | 2 |
| 30/08/2019 | 2,35% | 6,08 | 264,48 | 264,48 | 264,48 | 264,48 | 26K | 1 |
| 26/08/2019 | 1,52% | 3,87 | 258,40 | 258,40 | 258,40 | 258,40 | 129K | 1 |
| 23/08/2019 | 0,37% | 0,93 | 254,53 | 256,87 | 254,53 | 256,87 | 385K | 2 |
| 21/08/2019 | -0,70% | -1,79 | 253,60 | 253,60 | 253,60 | 253,60 | 659K | 1 |
| 20/08/2019 | -2,81% | -7,38 | 255,39 | 256,75 | 255,39 | 256,75 | 770K | 2 |
| 19/08/2019 | 7,82% | 19,05 | 262,77 | 262,77 | 262,77 | 262,77 | 184K | 1 |
| 15/08/2019 | -1,83% | -4,54 | 243,72 | 244,76 | 243,72 | 244,76 | 318K | 2 |
| 14/08/2019 | -3,11% | -7,98 | 248,26 | 248,26 | 248,26 | 248,26 | 298K | 1 |
| 13/08/2019 | 0,72% | 1,84 | 256,24 | 256,24 | 256,24 | 256,24 | 26K | 1 |
| 12/08/2019 | -2,36% | -6,16 | 254,40 | 254,40 | 254,40 | 254,40 | 102K | 1 |
| 09/08/2019 | 0,99% | 2,56 | 260,56 | 260,60 | 260,56 | 261,52 | 1M | 3 |
| 07/08/2019 | -1,19% | -3,11 | 258,00 | 258,00 | 258,00 | 258,00 | 77K | 1 |
| 06/08/2019 | 1,06% | 2,74 | 261,11 | 261,11 | 261,11 | 261,11 | 26K | 1 |
| 05/08/2019 | -1,68% | -4,41 | 258,37 | 258,37 | 258,37 | 258,37 | 26K | 1 |
| 02/08/2019 | 0,29% | 0,76 | 262,78 | 262,78 | 262,78 | 262,78 | 26K | 1 |
| 01/08/2019 | -3,21% | -8,70 | 262,02 | 262,02 | 262,02 | 262,02 | 26K | 1 |
| 30/07/2019 | -0,32% | -0,88 | 270,72 | 270,72 | 270,72 | 270,72 | 27K | 1 |
| 29/07/2019 | -0,39% | -1,05 | 271,60 | 271,60 | 271,60 | 271,60 | 27K | 1 |
| 26/07/2019 | -0,64% | -1,75 | 272,65 | 272,65 | 272,65 | 272,65 | 82K | 1 |
| 24/07/2019 | 3,32% | 8,81 | 274,40 | 274,40 | 274,40 | 274,40 | 27K | 1 |
| 22/07/2019 | -0,06% | -0,15 | 265,59 | 265,59 | 265,59 | 265,59 | 27K | 1 |
| 19/07/2019 | -1,10% | -2,95 | 265,74 | 265,74 | 265,74 | 265,74 | 27K | 1 |
| 16/07/2019 | -1,36% | -3,71 | 268,69 | 268,69 | 268,69 | 268,69 | 27K | 1 |
| 15/07/2019 | 1,69% | 4,54 | 272,40 | 270,64 | 270,64 | 272,40 | 298K | 2 |
| 12/07/2019 | -2,73% | -7,53 | 267,86 | 267,48 | 267,48 | 270,81 | 295K | 3 |
| 11/07/2019 | 3,15% | 8,42 | 275,39 | 270,90 | 270,90 | 275,39 | 218K | 2 |
| 10/07/2019 | -1,59% | -4,30 | 266,97 | 266,97 | 266,97 | 266,97 | 481K | 1 |
| 05/07/2019 | 0,39% | 1,06 | 271,27 | 271,27 | 271,27 | 271,27 | 27K | 1 |
| 03/07/2019 | -0,49% | -1,32 | 270,21 | 270,21 | 270,21 | 270,21 | 27K | 1 |
| 01/07/2019 | 4,26% | 11,10 | 271,53 | 271,53 | 271,53 | 271,53 | 434K | 1 |
| 27/06/2019 | 1,72% | 4,41 | 260,43 | 261,95 | 260,43 | 261,95 | 78K | 2 |
| 25/06/2019 | -0,94% | -2,44 | 256,02 | 256,02 | 256,02 | 256,02 | 26K | 1 |
| 24/06/2019 | -0,55% | -1,44 | 258,46 | 258,46 | 258,46 | 258,46 | 78K | 1 |
| 21/06/2019 | 0,35% | 0,91 | 259,90 | 259,90 | 259,90 | 259,90 | 52K | 1 |
| 18/06/2019 | -0,83% | -2,18 | 258,99 | 258,99 | 258,99 | 258,99 | 1M | 1 |
| 17/06/2019 | 1,51% | 3,89 | 261,17 | 261,17 | 261,17 | 261,17 | 183K | 1 |
| 13/06/2019 | -1,07% | -2,77 | 257,28 | 257,28 | 257,28 | 257,28 | 26K | 1 |
| 10/06/2019 | 1,73% | 4,42 | 260,05 | 262,24 | 260,05 | 262,24 | 367K | 3 |
| 07/06/2019 | -0,18% | -0,46 | 255,63 | 255,63 | 255,63 | 255,63 | 51K | 1 |
| 05/06/2019 | 1,23% | 3,11 | 256,09 | 256,21 | 256,09 | 256,21 | 896K | 7 |
| 04/06/2019 | 4,19% | 10,17 | 252,98 | 252,98 | 252,98 | 252,98 | 25K | 1 |
| 03/06/2019 | -0,66% | -1,62 | 242,81 | 242,81 | 242,81 | 242,81 | 1M | 1 |
| 31/05/2019 | -3,73% | -9,46 | 244,43 | 244,43 | 244,43 | 244,43 | 24K | 1 |
| 29/05/2019 | -1,68% | -4,33 | 253,89 | 253,89 | 253,89 | 253,89 | 25K | 1 |
| 28/05/2019 | -0,88% | -2,30 | 258,22 | 260,11 | 258,22 | 260,11 | 207K | 3 |
| 27/05/2019 | 1,02% | 2,63 | 260,52 | 260,52 | 260,52 | 260,52 | 52K | 1 |
| 24/05/2019 | -0,31% | -0,81 | 257,89 | 257,89 | 257,89 | 257,89 | 26K | 1 |
| 23/05/2019 | -1,59% | -4,19 | 258,70 | 258,70 | 258,70 | 258,70 | 52K | 1 |
| 22/05/2019 | -1,62% | -4,32 | 262,89 | 262,89 | 262,89 | 262,89 | 26K | 1 |
| 20/05/2019 | -0,91% | -2,45 | 267,21 | 266,25 | 266,25 | 269,36 | 480K | 3 |
| 17/05/2019 | 3,55% | 9,25 | 269,66 | 270,65 | 269,66 | 270,65 | 647K | 2 |
| 15/05/2019 | -1,32% | -3,48 | 260,41 | 260,41 | 260,41 | 260,41 | 52K | 1 |
| 14/05/2019 | 3,12% | 7,98 | 263,89 | 262,47 | 262,47 | 263,89 | 185K | 2 |
| 13/05/2019 | -5,45% | -14,74 | 255,91 | 257,64 | 255,91 | 257,64 | 51K | 2 |
| 10/05/2019 | 0,44% | 1,18 | 270,65 | 270,65 | 270,65 | 270,65 | 135K | 5 |
| 08/05/2019 | -0,58% | -1,56 | 269,47 | 269,47 | 269,47 | 269,47 | 27K | 1 |
| 07/05/2019 | -3,09% | -8,65 | 271,03 | 270,46 | 270,46 | 271,03 | 1M | 3 |
| 06/05/2019 | -1,74% | -4,94 | 279,68 | 279,68 | 279,68 | 279,68 | 28K | 1 |
| 03/05/2019 | -0,41% | -1,17 | 284,62 | 279,57 | 279,57 | 284,62 | 85K | 2 |
| 30/04/2019 | 1,62% | 4,55 | 285,79 | 285,79 | 285,79 | 285,79 | 29K | 1 |
| 29/04/2019 | 3,12% | 8,52 | 281,24 | 286,19 | 281,24 | 286,49 | 429K | 3 |
| 26/04/2019 | -0,31% | -0,84 | 272,72 | 272,72 | 272,72 | 272,72 | 82K | 1 |
| 25/04/2019 | 0,79% | 2,15 | 273,56 | 275,43 | 273,56 | 275,43 | 110K | 2 |
| 23/04/2019 | -0,39% | -1,06 | 271,41 | 271,41 | 271,41 | 271,41 | 109K | 1 |
| 22/04/2019 | -0,86% | -2,36 | 272,47 | 272,84 | 272,47 | 272,84 | 55K | 2 |
| 18/04/2019 | 1,69% | 4,58 | 274,83 | 274,39 | 274,39 | 274,83 | 55K | 2 |
| 16/04/2019 | 3,57% | 9,31 | 270,25 | 270,25 | 270,25 | 270,25 | 27K | 1 |
| 15/04/2019 | -0,90% | -2,38 | 260,94 | 259,48 | 259,48 | 260,94 | 104K | 2 |
| 12/04/2019 | 3,48% | 8,86 | 263,32 | 263,32 | 263,32 | 263,32 | 26K | 1 |
| 08/04/2019 | 0,59% | 1,48 | 254,46 | 253,58 | 253,58 | 254,46 | 254K | 2 |
| 05/04/2019 | -1,94% | -5,01 | 252,98 | 252,98 | 252,98 | 252,98 | 202K | 1 |
| 04/04/2019 | 1,97% | 4,99 | 257,99 | 257,99 | 257,99 | 257,99 | 52K | 1 |
| 03/04/2019 | 2,63% | 6,49 | 253,00 | 253,00 | 253,00 | 253,00 | 25K | 1 |
| 02/04/2019 | -1,31% | -3,26 | 246,51 | 246,51 | 246,51 | 246,51 | 49K | 1 |
| 01/04/2019 | 2,46% | 5,99 | 249,77 | 249,77 | 249,77 | 249,77 | 25K | 1 |
| 29/03/2019 | 0,99% | 2,38 | 243,78 | 243,46 | 243,18 | 243,78 | 146K | 3 |
| 28/03/2019 | -0,88% | -2,14 | 241,40 | 238,32 | 238,32 | 241,40 | 48K | 2 |
| 27/03/2019 | 4,51% | 10,50 | 243,54 | 243,54 | 243,54 | 243,54 | 73K | 1 |
| 26/03/2019 | -0,34% | -0,80 | 233,04 | 233,04 | 233,04 | 233,04 | 70K | 1 |
| 25/03/2019 | -1,92% | -4,57 | 233,84 | 233,84 | 233,84 | 233,84 | 140K | 1 |
| 22/03/2019 | -1,09% | -2,63 | 238,41 | 242,00 | 238,41 | 242,00 | 48K | 2 |
| 21/03/2019 | -0,96% | -2,34 | 241,04 | 241,20 | 241,04 | 241,20 | 241K | 4 |
| 20/03/2019 | -2,15% | -5,34 | 243,38 | 243,38 | 243,38 | 243,38 | 73K | 1 |
| 18/03/2019 | 0,21% | 0,51 | 248,72 | 252,06 | 248,72 | 252,06 | 125K | 3 |
| 15/03/2019 | 3,68% | 8,81 | 248,21 | 248,21 | 248,21 | 248,21 | 273K | 1 |
| 11/03/2019 | -0,20% | -0,47 | 239,40 | 239,40 | 239,40 | 239,40 | 72K | 1 |
| 08/03/2019 | -0,28% | -0,68 | 239,87 | 239,87 | 239,87 | 239,87 | 24K | 1 |
| 06/03/2019 | 0,32% | 0,77 | 240,55 | 240,55 | 240,55 | 240,55 | 842K | 1 |
| 28/02/2019 | -0,79% | -1,90 | 239,78 | 239,78 | 239,78 | 239,78 | 24K | 1 |
| 25/02/2019 | 1,14% | 2,72 | 241,68 | 241,68 | 241,68 | 241,68 | 24K | 1 |
Date,Open,High,Low,Close,Volume
11-Oct-19,288.20,288.20,288.20,288.20,28820
09-Oct-19,275.25,275.25,275.25,275.25,27525
01-Oct-19,285.15,285.15,285.15,285.15,85545
25-Sep-19,287.58,287.58,287.58,287.58,10669218
24-Sep-19,281.81,281.81,281.81,281.81,28181
23-Sep-19,289.57,289.57,289.57,289.57,318527
19-Sep-19,291.54,291.54,291.54,291.54,29154
17-Sep-19,282.23,282.23,282.23,282.23,28223
13-Sep-19,289.16,289.16,289.16,289.16,28916
09-Sep-19,282.53,282.53,282.53,282.53,56506
03-Sep-19,265.60,265.60,263.72,263.72,637252
30-Aug-19,264.48,264.48,264.48,264.48,26448
26-Aug-19,258.40,258.40,258.40,258.40,129200
23-Aug-19,256.87,256.87,254.53,254.53,385071
21-Aug-19,253.60,253.60,253.60,253.60,659360
20-Aug-19,256.75,256.75,255.39,255.39,770114
19-Aug-19,262.77,262.77,262.77,262.77,183939
15-Aug-19,244.76,244.76,243.72,243.72,318084
14-Aug-19,248.26,248.26,248.26,248.26,297912
13-Aug-19,256.24,256.24,256.24,256.24,25624
12-Aug-19,254.40,254.40,254.40,254.40,101760
09-Aug-19,260.60,261.52,260.56,260.56,1199216
07-Aug-19,258.00,258.00,258.00,258.00,77400
06-Aug-19,261.11,261.11,261.11,261.11,26111
05-Aug-19,258.37,258.37,258.37,258.37,25837
02-Aug-19,262.78,262.78,262.78,262.78,26278
01-Aug-19,262.02,262.02,262.02,262.02,26202
30-Jul-19,270.72,270.72,270.72,270.72,27072
29-Jul-19,271.60,271.60,271.60,271.60,27160
26-Jul-19,272.65,272.65,272.65,272.65,81795
24-Jul-19,274.40,274.40,274.40,274.40,27440
22-Jul-19,265.59,265.59,265.59,265.59,26559
19-Jul-19,265.74,265.74,265.74,265.74,26574
16-Jul-19,268.69,268.69,268.69,268.69,26869
15-Jul-19,270.64,272.40,270.64,272.40,298056
12-Jul-19,267.48,270.81,267.48,267.86,294599
11-Jul-19,270.90,275.39,270.90,275.39,218067
10-Jul-19,266.97,266.97,266.97,266.97,480546
05-Jul-19,271.27,271.27,271.27,271.27,27127
03-Jul-19,270.21,270.21,270.21,270.21,27021
01-Jul-19,271.53,271.53,271.53,271.53,434448
27-Jun-19,261.95,261.95,260.43,260.43,78433
25-Jun-19,256.02,256.02,256.02,256.02,25602
24-Jun-19,258.46,258.46,258.46,258.46,77538
21-Jun-19,259.90,259.90,259.90,259.90,51980
18-Jun-19,258.99,258.99,258.99,258.99,1165455
17-Jun-19,261.17,261.17,261.17,261.17,182819
13-Jun-19,257.28,257.28,257.28,257.28,25728
10-Jun-19,262.24,262.24,260.05,260.05,366917
07-Jun-19,255.63,255.63,255.63,255.63,51126
05-Jun-19,256.21,256.21,256.09,256.09,896339
04-Jun-19,252.98,252.98,252.98,252.98,25298
03-Jun-19,242.81,242.81,242.81,242.81,1165488
31-May-19,244.43,244.43,244.43,244.43,24443
29-May-19,253.89,253.89,253.89,253.89,25389
28-May-19,260.11,260.11,258.22,258.22,206954
27-May-19,260.52,260.52,260.52,260.52,52104
24-May-19,257.89,257.89,257.89,257.89,25789
23-May-19,258.70,258.70,258.70,258.70,51740
22-May-19,262.89,262.89,262.89,262.89,26289
20-May-19,266.25,269.36,266.25,267.21,479657
17-May-19,270.65,270.65,269.66,269.66,647382
15-May-19,260.41,260.41,260.41,260.41,52082
14-May-19,262.47,263.89,262.47,263.89,184581
13-May-19,257.64,257.64,255.91,255.91,51355
10-May-19,270.65,270.65,270.65,270.65,135325
08-May-19,269.47,269.47,269.47,269.47,26947
07-May-19,270.46,271.03,270.46,271.03,1055332
06-May-19,279.68,279.68,279.68,279.68,27968
03-May-19,279.57,284.62,279.57,284.62,84881
30-Apr-19,285.79,285.79,285.79,285.79,28579
29-Apr-19,286.19,286.49,281.24,281.24,429180
26-Apr-19,272.72,272.72,272.72,272.72,81816
25-Apr-19,275.43,275.43,273.56,273.56,109798
23-Apr-19,271.41,271.41,271.41,271.41,108564
22-Apr-19,272.84,272.84,272.47,272.47,54531
18-Apr-19,274.39,274.83,274.39,274.83,54922
16-Apr-19,270.25,270.25,270.25,270.25,27025
15-Apr-19,259.48,260.94,259.48,260.94,103938
12-Apr-19,263.32,263.32,263.32,263.32,26332
08-Apr-19,253.58,254.46,253.58,254.46,253756
05-Apr-19,252.98,252.98,252.98,252.98,202384
04-Apr-19,257.99,257.99,257.99,257.99,51598
03-Apr-19,253.00,253.00,253.00,253.00,25300
02-Apr-19,246.51,246.51,246.51,246.51,49302
01-Apr-19,249.77,249.77,249.77,249.77,24977
29-Mar-19,243.46,243.78,243.18,243.78,145996
28-Mar-19,238.32,241.40,238.32,241.40,47972
27-Mar-19,243.54,243.54,243.54,243.54,73062
26-Mar-19,233.04,233.04,233.04,233.04,69912
25-Mar-19,233.84,233.84,233.84,233.84,140304
22-Mar-19,242.00,242.00,238.41,238.41,48041
21-Mar-19,241.20,241.20,241.04,241.04,241088
20-Mar-19,243.38,243.38,243.38,243.38,73014
18-Mar-19,252.06,252.06,248.72,248.72,124718
15-Mar-19,248.21,248.21,248.21,248.21,273031
11-Mar-19,239.40,239.40,239.40,239.40,71820
08-Mar-19,239.87,239.87,239.87,239.87,23987
06-Mar-19,240.55,240.55,240.55,240.55,841925
28-Feb-19,239.78,239.78,239.78,239.78,23978
25-Feb-19,241.68,241.68,241.68,241.68,24168
22-Feb-19,239.00,239.00,238.96,238.96,24168
21-Feb-19,239.54,239.54,239.54,239.54,24168
19-Feb-19,239.20,239.20,239.20,239.20,24168
15-Feb-19,239.61,239.61,237.42,237.42,24168
13-Feb-19,237.05,237.05,237.05,237.05,24168
12-Feb-19,232.74,232.74,232.74,232.74,24168
11-Feb-19,230.34,230.34,230.34,230.34,24168
07-Feb-19,231.35,231.35,231.35,231.35,24168
06-Feb-19,237.56,237.56,237.56,237.56,24168
04-Feb-19,233.50,234.90,233.50,233.91,24168
01-Feb-19,232.71,232.71,232.71,232.71,24168
31-Jan-19,232.32,232.32,232.32,232.32,24168
30-Jan-19,236.18,236.18,236.18,236.18,24168
29-Jan-19,234.31,235.42,234.31,234.97,24168
28-Jan-19,240.90,240.90,240.90,240.90,24168
24-Jan-19,235.15,235.15,235.15,235.15,24168
23-Jan-19,232.32,232.32,232.32,232.32,24168
22-Jan-19,236.64,236.64,234.19,234.19,24168
21-Jan-19,236.30,236.30,236.30,236.30,24168
18-Jan-19,236.29,236.29,235.53,235.53,24168
17-Jan-19,232.36,232.36,232.36,232.36,24168
16-Jan-19,232.97,232.97,232.97,232.97,24168
15-Jan-19,226.28,226.28,226.28,226.28,24168
14-Jan-19,217.59,217.59,217.59,217.59,24168
11-Jan-19,211.52,212.50,211.52,212.50,24168
10-Jan-19,208.98,208.98,208.98,208.98,24168
09-Jan-19,208.03,208.03,208.03,208.03,24168
08-Jan-19,205.21,205.21,203.67,204.48,24168
07-Jan-19,208.23,208.23,208.23,208.23,24168
04-Jan-19,204.42,204.42,204.42,204.42,24168
02-Jan-19,204.89,204.89,204.89,204.89,24168
26-Dec-18,197.48,197.48,196.00,196.00,24168
21-Dec-18,200.76,200.76,197.09,197.09,24168
*exoneração de responsabilidade