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
11/08/2026	1,31%	1,51	116,71	116,05	115,64	117,29	130K	51
10/08/2026	0,49%	0,56	115,20	115,79	114,18	115,79	202K	624
07/08/2026	0,74%	0,84	114,64	113,85	112,74	114,65	98K	109
06/08/2026	-3,20%	-3,76	113,80	118,26	113,76	118,26	14K	29
05/08/2026	0,44%	0,51	117,56	117,05	117,05	118,45	1M	132
04/08/2026	3,96%	4,46	117,05	110,33	110,33	117,81	2M	70
03/08/2026	-0,89%	-1,01	112,59	113,60	110,61	113,60	210K	965
31/07/2026	1,87%	2,08	113,60	111,51	111,50	119,20	115K	360
30/07/2026	3,58%	3,85	111,52	108,90	107,33	115,00	223K	344
29/07/2026	-4,14%	-4,65	107,67	113,45	107,67	113,45	267K	1.626
28/07/2026	-1,23%	-1,40	112,32	114,86	111,83	114,86	85K	226
27/07/2026	2,20%	2,45	113,72	114,75	111,45	114,75	61K	69
24/07/2026	-0,48%	-0,54	111,27	112,28	111,27	112,42	187K	821
23/07/2026	0,31%	0,35	111,81	111,00	111,00	112,42	29K	77
22/07/2026	-0,30%	-0,33	111,46	104,82	104,82	114,75	48K	39
21/07/2026	2,68%	2,92	111,79	111,50	111,50	112,98	71K	386
20/07/2026	-1,84%	-2,04	108,87	110,35	108,87	111,03	68K	172
17/07/2026	-0,84%	-0,94	110,91	111,85	108,94	111,85	176K	53
16/07/2026	-1,70%	-1,93	111,85	112,00	111,85	114,72	146K	400
15/07/2026	1,14%	1,28	113,78	114,54	111,58	114,54	2M	276
14/07/2026	-5,79%	-6,91	112,50	117,01	111,93	121,84	4M	252
13/07/2026	-0,66%	-0,79	119,41	120,93	117,85	120,93	166K	40
10/07/2026	1,03%	1,23	120,20	119,30	119,30	120,30	146K	196
09/07/2026	0,62%	0,73	118,97	118,67	118,31	119,51	201K	1.062
08/07/2026	-4,04%	-4,98	118,24	120,77	117,86	120,77	165K	71
07/07/2026	0,87%	1,06	123,22	123,98	121,00	124,50	46K	56
06/07/2026	1,57%	1,89	122,16	120,76	120,76	123,50	490K	57
03/07/2026	-0,38%	-0,46	120,27	120,73	119,10	120,80	432K	303
02/07/2026	-0,67%	-0,82	120,73	121,54	120,60	123,00	95K	32
01/07/2026	1,24%	1,49	121,55	120,30	119,88	122,51	358K	251
30/06/2026	-2,28%	-2,80	120,06	122,77	120,06	122,77	283K	193
29/06/2026	0,94%	1,14	122,86	122,20	122,20	123,92	225K	307
26/06/2026	-2,61%	-3,26	121,72	124,02	121,51	124,02	226K	517
25/06/2026	0,35%	0,43	124,98	125,10	124,98	127,60	207K	187
24/06/2026	-0,40%	-0,50	124,55	126,61	124,01	126,61	1M	303
23/06/2026	0,04%	0,05	125,05	126,36	123,93	126,36	171K	174
22/06/2026	0,67%	0,83	125,00	125,42	123,25	125,45	323K	80
19/06/2026	1,03%	1,27	124,17	122,90	122,89	124,17	13K	14
18/06/2026	0,33%	0,40	122,90	125,02	122,90	127,09	1M	427
17/06/2026	2,93%	3,49	122,50	118,34	118,34	123,85	1M	1.174
16/06/2026	0,01%	0,01	119,01	120,50	119,01	121,37	1M	247
15/06/2026	0,49%	0,58	119,00	119,37	118,84	120,13	3M	315
12/06/2026	1,46%	1,70	118,42	118,00	117,38	119,37	149K	312
11/06/2026	1,54%	1,77	116,72	115,33	115,08	117,29	3M	69
10/06/2026	-0,75%	-0,87	114,95	116,52	114,44	117,88	118K	43
09/06/2026	0,90%	1,03	115,82	115,74	114,09	116,83	276K	806
08/06/2026	1,22%	1,38	114,79	113,95	113,95	116,26	588K	45
05/06/2026	3,75%	4,10	113,41	114,53	112,70	116,07	157K	65
03/06/2026	-0,06%	-0,07	109,31	109,04	108,65	110,92	486K	197
02/06/2026	1,39%	1,50	109,38	108,00	108,00	110,33	1M	183
01/06/2026	2,12%	2,24	107,88	105,64	104,52	107,88	1M	206
29/05/2026	1,18%	1,23	105,64	106,49	104,25	107,07	123K	176
28/05/2026	-0,65%	-0,68	104,41	106,15	103,82	106,15	151K	150
27/05/2026	-0,25%	-0,26	105,09	106,55	105,09	106,55	91K	200
26/05/2026	-1,95%	-2,10	105,35	105,64	105,03	106,33	534K	388
25/05/2026	3,26%	3,39	107,45	104,00	104,00	110,00	237K	218
22/05/2026	0,25%	0,26	104,06	105,29	104,06	105,45	560K	302
21/05/2026	-0,20%	-0,21	103,80	103,00	103,00	104,49	23K	28
20/05/2026	3,47%	3,49	104,01	102,15	102,14	104,37	838K	22
19/05/2026	-1,10%	-1,12	100,52	101,64	100,52	101,75	118K	27
18/05/2026	-2,35%	-2,45	101,64	103,15	101,64	103,78	37K	18
15/05/2026	-0,23%	-0,24	104,09	104,25	103,85	104,95	883K	131
14/05/2026	0,95%	0,98	104,33	103,90	103,21	104,36	102K	67
13/05/2026	0,71%	0,73	103,35	102,55	102,28	103,99	1M	48
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	-	-	98,30	98,85	98,30	99,82	30K	33

Date,Open,High,Low,Close,Volume
11-Aug-26,116.05,117.29,115.64,116.71,129577
10-Aug-26,115.79,115.79,114.18,115.20,202094
07-Aug-26,113.85,114.65,112.74,114.64,98175
06-Aug-26,118.26,118.26,113.76,113.80,13860
05-Aug-26,117.05,118.45,117.05,117.56,1160235
04-Aug-26,110.33,117.81,110.33,117.05,2138503
03-Aug-26,113.60,113.60,110.61,112.59,210040
31-Jul-26,111.51,119.20,111.50,113.60,114778
30-Jul-26,108.90,115.00,107.33,111.52,222807
29-Jul-26,113.45,113.45,107.67,107.67,266668
28-Jul-26,114.86,114.86,111.83,112.32,85276
27-Jul-26,114.75,114.75,111.45,113.72,61254
24-Jul-26,112.28,112.42,111.27,111.27,187174
23-Jul-26,111.00,112.42,111.00,111.81,29259
22-Jul-26,104.82,114.75,104.82,111.46,48199
21-Jul-26,111.50,112.98,111.50,111.79,71056
20-Jul-26,110.35,111.03,108.87,108.87,68352
17-Jul-26,111.85,111.85,108.94,110.91,176091
16-Jul-26,112.00,114.72,111.85,111.85,145660
15-Jul-26,114.54,114.54,111.58,113.78,1735853
14-Jul-26,117.01,121.84,111.93,112.50,3946718
13-Jul-26,120.93,120.93,117.85,119.41,166088
10-Jul-26,119.30,120.30,119.30,120.20,146285
09-Jul-26,118.67,119.51,118.31,118.97,200978
08-Jul-26,120.77,120.77,117.86,118.24,165303
07-Jul-26,123.98,124.50,121.00,123.22,45538
06-Jul-26,120.76,123.50,120.76,122.16,489872
03-Jul-26,120.73,120.80,119.10,120.27,431516
02-Jul-26,121.54,123.00,120.60,120.73,94622
01-Jul-26,120.30,122.51,119.88,121.55,358286
30-Jun-26,122.77,122.77,120.06,120.06,282787
29-Jun-26,122.20,123.92,122.20,122.86,224995
26-Jun-26,124.02,124.02,121.51,121.72,226020
25-Jun-26,125.10,127.60,124.98,124.98,207458
24-Jun-26,126.61,126.61,124.01,124.55,1401354
23-Jun-26,126.36,126.36,123.93,125.05,170543
22-Jun-26,125.42,125.45,123.25,125.00,322879
19-Jun-26,122.90,124.17,122.89,124.17,12951
18-Jun-26,125.02,127.09,122.90,122.90,1400849
17-Jun-26,118.34,123.85,118.34,122.50,1038029
16-Jun-26,120.50,121.37,119.01,119.01,1291203
15-Jun-26,119.37,120.13,118.84,119.00,2729918
12-Jun-26,118.00,119.37,117.38,118.42,149430
11-Jun-26,115.33,117.29,115.08,116.72,2748773
10-Jun-26,116.52,117.88,114.44,114.95,117675
09-Jun-26,115.74,116.83,114.09,115.82,276436
08-Jun-26,113.95,116.26,113.95,114.79,588140
05-Jun-26,114.53,116.07,112.70,113.41,157403
03-Jun-26,109.04,110.92,108.65,109.31,486449
02-Jun-26,108.00,110.33,108.00,109.38,1386232
01-Jun-26,105.64,107.88,104.52,107.88,1335833
29-May-26,106.49,107.07,104.25,105.64,122673
28-May-26,106.15,106.15,103.82,104.41,151071
27-May-26,106.55,106.55,105.09,105.09,90669
26-May-26,105.64,106.33,105.03,105.35,534130
25-May-26,104.00,110.00,104.00,107.45,236591
22-May-26,105.29,105.45,104.06,104.06,560136
21-May-26,103.00,104.49,103.00,103.80,23031
20-May-26,102.15,104.37,102.14,104.01,837500
19-May-26,101.64,101.75,100.52,100.52,118408
18-May-26,103.15,103.78,101.64,101.64,36869
15-May-26,104.25,104.95,103.85,104.09,883362
14-May-26,103.90,104.36,103.21,104.33,101952
13-May-26,102.55,103.99,102.28,103.35,1367953
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

*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