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
29/09/2020	-1,89%	-4,64	240,22	239,50	239,50	240,88	164K	5
28/09/2020	5,02%	11,71	244,86	244,88	244,86	244,88	118K	2
25/09/2020	0,10%	0,24	233,15	232,22	232,22	234,43	124K	3
24/09/2020	-0,79%	-1,86	232,91	232,91	232,91	232,91	23K	1
23/09/2020	-0,85%	-2,01	234,77	235,49	234,77	235,49	56K	2
22/09/2020	-0,11%	-0,25	236,78	236,69	236,69	236,99	246K	3
21/09/2020	-1,90%	-4,60	237,03	235,49	233,40	237,03	144K	5
18/09/2020	1,26%	3,01	241,63	241,63	241,63	241,63	2K	1
17/09/2020	-1,53%	-3,71	238,62	240,65	238,19	240,65	346K	9
16/09/2020	1,34%	3,20	242,33	243,06	242,33	243,06	141K	2
15/09/2020	-6,52%	-16,69	239,13	241,80	239,13	241,80	302K	2

14/09/2020	-6,60%	-18,07	255,82	255,24	255,24	255,82	373K	3
11/09/2020	0,95%	2,59	273,89	270,01	270,01	273,89	2M	2
10/09/2020	-0,75%	-2,06	271,30	274,35	271,08	274,35	2M	5
09/09/2020	-0,86%	-2,38	273,36	269,54	269,54	273,36	1M	2
08/09/2020	-1,38%	-3,85	275,74	274,20	271,50	275,74	2M	7
04/09/2020	2,54%	6,93	279,59	274,79	274,79	279,59	273K	6
03/09/2020	-2,38%	-6,66	272,66	272,66	272,66	272,66	5K	1
02/09/2020	1,32%	3,63	279,32	277,51	277,50	279,32	1M	26
01/09/2020	-2,15%	-6,05	275,69	273,63	273,63	275,69	38K	2
31/08/2020	-0,37%	-1,05	281,74	280,79	280,79	281,74	256K	5
28/08/2020	-2,38%	-6,88	282,79	282,79	282,79	282,79	14K	1
27/08/2020	0,88%	2,53	289,67	288,50	288,50	289,67	75K	2
26/08/2020	0,44%	1,25	287,14	287,68	287,14	287,68	158K	2
25/08/2020	0,01%	0,02	285,89	285,89	285,89	285,89	9K	1
24/08/2020	3,07%	8,51	285,87	285,87	285,87	285,87	34K	1
21/08/2020	0,19%	0,53	277,36	277,36	277,36	277,36	33K	1
20/08/2020	-0,40%	-1,11	276,83	276,77	276,77	276,83	125K	2
19/08/2020	0,62%	1,71	277,94	279,63	277,94	279,63	444K	2
18/08/2020	-2,79%	-7,94	276,23	276,09	276,09	276,23	166K	2
17/08/2020	-1,24%	-3,57	284,17	284,39	283,76	285,01	287K	6
14/08/2020	1,04%	2,95	287,74	287,74	287,74	287,74	14K	1
13/08/2020	-2,70%	-7,91	284,79	285,28	284,79	285,28	185K	2
12/08/2020	0,57%	1,65	292,70	291,05	291,05	292,70	35K	2
11/08/2020	0,39%	1,13	291,05	293,79	291,05	293,79	194K	2
10/08/2020	3,36%	9,42	289,92	286,00	286,00	289,92	12K	2
07/08/2020	3,20%	8,70	280,50	280,20	280,20	280,50	34K	2
06/08/2020	0,10%	0,27	271,80	271,80	271,80	271,80	8K	1
05/08/2020	2,24%	5,95	271,53	271,53	271,53	271,53	19K	1
04/08/2020	-0,91%	-2,45	265,58	269,40	265,58	269,40	16K	3
03/08/2020	2,76%	7,20	268,03	269,34	268,03	269,34	143K	2
31/07/2020	-0,30%	-0,78	260,83	260,20	260,20	260,83	193K	3
30/07/2020	-3,61%	-9,81	261,61	261,61	261,61	261,61	52K	1
29/07/2020	2,58%	6,82	271,42	271,42	271,42	271,42	3K	1
28/07/2020	-0,46%	-1,22	264,60	264,60	264,60	264,60	53K	1
27/07/2020	-0,81%	-2,18	265,82	264,97	264,97	265,82	114K	3
24/07/2020	-0,41%	-1,10	268,00	268,00	268,00	268,00	5K	1
23/07/2020	1,51%	4,00	269,10	269,10	269,10	269,10	135K	1
22/07/2020	-1,76%	-4,76	265,10	265,10	265,10	265,10	3K	1
21/07/2020	0,40%	1,08	269,86	269,86	269,86	269,86	32K	1
20/07/2020	-1,29%	-3,52	268,78	269,99	268,77	269,99	124K	3
17/07/2020	-0,99%	-2,71	272,30	272,30	272,30	272,30	8K	1
16/07/2020	-1,30%	-3,62	275,01	275,01	275,01	275,01	16K	1
15/07/2020	3,02%	8,17	278,63	274,30	274,30	278,63	406K	15
14/07/2020	-4,53%	-12,83	270,46	280,00	269,37	280,00	167K	3
13/07/2020	1,30%	3,64	283,29	283,29	283,29	283,29	113K	1
10/07/2020	5,88%	15,53	279,65	279,65	279,65	279,65	8K	1
09/07/2020	-2,85%	-7,74	264,12	264,12	264,12	264,12	8K	1
08/07/2020	0,41%	1,11	271,86	271,86	271,86	271,86	11K	1
07/07/2020	-3,97%	-11,20	270,75	270,75	270,75	270,75	108K	1
06/07/2020	4,72%	12,72	281,95	281,95	281,95	281,95	25K	1
03/07/2020	-0,29%	-0,77	269,23	269,23	269,23	269,23	8K	1
02/07/2020	0,41%	1,10	270,00	270,00	270,00	270,00	24K	1
01/07/2020	-3,64%	-10,17	268,90	270,72	268,90	270,72	2M	3
30/06/2020	3,24%	8,75	279,07	279,07	279,07	279,07	17K	2
29/06/2020	-0,73%	-2,00	270,32	272,00	270,32	272,00	14K	2
26/06/2020	0,19%	0,51	272,32	272,32	272,32	272,32	109K	1
24/06/2020	-0,22%	-0,61	271,81	271,81	271,81	271,81	8K	1
23/06/2020	-1,30%	-3,60	272,42	272,42	272,42	272,42	38K	2
22/06/2020	-3,42%	-9,76	276,02	272,42	272,42	276,17	97K	4
19/06/2020	0,00%	0,00	285,78	285,78	285,78	285,78	20K	1
18/06/2020	2,61%	7,28	285,78	285,78	285,78	285,78	43K	1
17/06/2020	-1,61%	-4,56	278,50	280,59	278,50	280,59	143K	2
16/06/2020	4,52%	12,23	283,06	275,31	275,31	283,06	171K	3
15/06/2020	4,27%	11,08	270,83	270,83	270,83	270,83	54K	2
12/06/2020	-5,84%	-16,11	259,75	257,00	256,99	260,83	309K	8
10/06/2020	-5,12%	-14,88	275,86	279,37	275,86	279,37	374K	2
09/06/2020	-1,51%	-4,45	290,74	293,95	290,74	293,95	150K	2
08/06/2020	1,70%	4,93	295,19	297,86	295,19	297,86	152K	2
05/06/2020	2,37%	6,71	290,26	291,94	290,26	293,49	2M	3
04/06/2020	4,56%	12,36	283,55	279,00	279,00	283,55	171K	3
03/06/2020	2,60%	6,88	271,19	271,19	271,19	271,19	217K	1
02/06/2020	-1,26%	-3,36	264,31	264,10	264,10	264,31	3M	3
01/06/2020	3,53%	9,12	267,67	263,50	263,50	267,67	50K	2
29/05/2020	-2,75%	-7,30	258,55	260,54	258,55	260,54	127K	3
28/05/2020	-2,59%	-7,07	265,85	278,00	265,85	278,00	161K	4
27/05/2020	5,00%	12,99	272,92	272,92	272,92	272,92	147K	3
26/05/2020	5,75%	14,14	259,93	245,79	245,79	259,93	208K	2
22/05/2020	-2,30%	-5,78	245,79	246,76	245,79	246,76	121K	2
21/05/2020	-2,94%	-7,61	251,57	251,57	251,57	251,57	28K	1
20/05/2020	0,50%	1,30	259,18	259,18	259,18	259,18	23K	1
19/05/2020	-1,93%	-5,08	257,88	259,55	257,88	259,55	217K	3
18/05/2020	9,34%	22,46	262,96	262,96	262,96	262,96	32K	1
15/05/2020	0,00%	0,00	240,50	240,50	240,50	240,50	5K	1
14/05/2020	0,00%	0,00	240,50	240,50	240,50	240,50	10K	1
13/05/2020	-4,97%	-12,58	240,50	240,89	240,50	240,89	202K	3
12/05/2020	-2,39%	-6,20	253,08	253,38	253,08	253,38	203K	2
11/05/2020	-2,83%	-7,55	259,28	258,00	256,55	259,28	227K	6
08/05/2020	1,72%	4,52	266,83	262,20	262,20	266,83	329K	4
07/05/2020	6,24%	15,41	262,31	260,00	259,50	262,31	348K	4
06/05/2020	-1,24%	-3,10	246,90	246,90	246,90	246,90	148K	2
05/05/2020	0,10%	0,26	250,00	249,74	249,74	252,51	227K	4
04/05/2020	-6,56%	-17,54	249,74	248,89	248,89	249,74	205K	2
30/04/2020	-1,92%	-5,24	267,28	267,29	267,28	267,29	270K	2
29/04/2020	3,65%	9,59	272,52	269,94	269,94	272,52	203K	2
28/04/2020	-1,67%	-4,47	262,93	265,80	262,93	265,80	90K	2
27/04/2020	8,54%	21,03	267,40	265,29	265,28	267,40	220K	3
24/04/2020	4,09%	9,67	246,37	241,50	241,50	246,37	420K	9
23/04/2020	2,46%	5,69	236,70	238,00	235,00	238,00	128K	4
22/04/2020	-0,66%	-1,53	231,01	229,00	227,53	231,01	968K	6
20/04/2020	-2,37%	-5,64	232,54	239,00	232,54	239,00	42K	4
17/04/2020	11,76%	25,07	238,18	236,10	234,67	238,18	275K	4
16/04/2020	-5,98%	-13,55	213,11	212,31	211,80	213,11	210K	4
15/04/2020	-3,38%	-7,94	226,66	226,66	226,66	226,66	27K	1
14/04/2020	-4,10%	-10,02	234,60	235,20	232,70	235,20	210K	3
13/04/2020	0,33%	0,80	244,62	244,62	244,62	244,62	27K	1
09/04/2020	7,62%	17,26	243,82	236,70	236,70	243,82	110K	4
08/04/2020	2,16%	4,79	226,56	225,42	225,42	226,56	153K	2
07/04/2020	2,48%	5,36	221,77	221,77	221,77	221,77	20K	1
06/04/2020	9,13%	18,11	216,41	213,00	213,00	216,41	26K	2
03/04/2020	-3,60%	-7,40	198,30	198,30	198,30	198,30	337K	1
02/04/2020	2,82%	5,65	205,70	202,50	202,50	205,70	2M	2
01/04/2020	-9,13%	-20,11	200,05	202,48	200,05	202,48	906K	2
31/03/2020	-2,88%	-6,54	220,16	220,16	220,16	220,16	13K	1
30/03/2020	0,03%	0,06	226,70	225,00	225,00	226,70	283K	2
27/03/2020	0,87%	1,96	226,64	226,64	226,64	226,64	23K	1
26/03/2020	2,45%	5,38	224,68	228,60	224,68	229,76	671K	4
25/03/2020	7,76%	15,80	219,30	220,81	219,30	220,81	477K	3
24/03/2020	12,57%	22,73	203,50	201,91	200,08	203,50	645K	3
23/03/2020	-6,14%	-11,83	180,77	186,29	180,77	186,29	301K	6
20/03/2020	-4,07%	-8,18	192,60	199,49	189,88	201,90	658K	9
19/03/2020	7,10%	13,31	200,78	189,52	189,52	208,50	1M	5
18/03/2020	-5,10%	-10,08	187,47	180,22	175,03	187,47	921K	3
17/03/2020	-	-	197,55	211,61	197,19	214,86	726K	21

Date,Open,High,Low,Close,Volume
29-Sep-20,239.50,240.88,239.50,240.22,163599
28-Sep-20,244.88,244.88,244.86,244.86,117540
25-Sep-20,232.22,234.43,232.22,233.15,124072
24-Sep-20,232.91,232.91,232.91,232.91,23291
23-Sep-20,235.49,235.49,234.77,234.77,56488
22-Sep-20,236.69,236.99,236.69,236.78,246221
21-Sep-20,235.49,237.03,233.40,237.03,143831
18-Sep-20,241.63,241.63,241.63,241.63,2416
17-Sep-20,240.65,240.65,238.19,238.62,345902
16-Sep-20,243.06,243.06,242.33,242.33,140916
15-Sep-20,241.80,241.80,239.13,239.13,302116
14-Sep-20,255.24,255.82,255.24,255.82,372685
11-Sep-20,270.01,273.89,270.01,273.89,2330302
10-Sep-20,274.35,274.35,271.08,271.30,2446977
09-Sep-20,269.54,273.36,269.54,273.36,1355900
08-Sep-20,274.20,275.74,271.50,275.74,2088834
04-Sep-20,274.79,279.59,274.79,279.59,273016
03-Sep-20,272.66,272.66,272.66,272.66,5453
02-Sep-20,277.51,279.32,277.50,279.32,1409847
01-Sep-20,273.63,275.69,273.63,275.69,38452
31-Aug-20,280.79,281.74,280.79,281.74,256128
28-Aug-20,282.79,282.79,282.79,282.79,14139
27-Aug-20,288.50,289.67,288.50,289.67,75080
26-Aug-20,287.68,287.68,287.14,287.14,158197
25-Aug-20,285.89,285.89,285.89,285.89,8576
24-Aug-20,285.87,285.87,285.87,285.87,34304
21-Aug-20,277.36,277.36,277.36,277.36,33283
20-Aug-20,276.77,276.83,276.77,276.83,124549
19-Aug-20,279.63,279.63,277.94,277.94,444459
18-Aug-20,276.09,276.23,276.09,276.23,165682
17-Aug-20,284.39,285.01,283.76,284.17,286918
14-Aug-20,287.74,287.74,287.74,287.74,14387
13-Aug-20,285.28,285.28,284.79,284.79,185407
12-Aug-20,291.05,292.70,291.05,292.70,35008
11-Aug-20,293.79,293.79,291.05,291.05,193737
10-Aug-20,286.00,289.92,286.00,289.92,11557
07-Aug-20,280.20,280.50,280.20,280.50,33657
06-Aug-20,271.80,271.80,271.80,271.80,8154
05-Aug-20,271.53,271.53,271.53,271.53,19007
04-Aug-20,269.40,269.40,265.58,265.58,16020
03-Aug-20,269.34,269.34,268.03,268.03,142710
31-Jul-20,260.20,260.83,260.20,260.83,192573
30-Jul-20,261.61,261.61,261.61,261.61,52322
29-Jul-20,271.42,271.42,271.42,271.42,2714
28-Jul-20,264.60,264.60,264.60,264.60,52920
27-Jul-20,264.97,265.82,264.97,265.82,113962
24-Jul-20,268.00,268.00,268.00,268.00,5360
23-Jul-20,269.10,269.10,269.10,269.10,134550
22-Jul-20,265.10,265.10,265.10,265.10,2651
21-Jul-20,269.86,269.86,269.86,269.86,32383
20-Jul-20,269.99,269.99,268.77,268.78,123646
17-Jul-20,272.30,272.30,272.30,272.30,8169
16-Jul-20,275.01,275.01,275.01,275.01,16500
15-Jul-20,274.30,278.63,274.30,278.63,406378
14-Jul-20,280.00,280.00,269.37,270.46,167126
13-Jul-20,283.29,283.29,283.29,283.29,113316
10-Jul-20,279.65,279.65,279.65,279.65,8389
09-Jul-20,264.12,264.12,264.12,264.12,7923
08-Jul-20,271.86,271.86,271.86,271.86,10874
07-Jul-20,270.75,270.75,270.75,270.75,108300
06-Jul-20,281.95,281.95,281.95,281.95,25375
03-Jul-20,269.23,269.23,269.23,269.23,8076
02-Jul-20,270.00,270.00,270.00,270.00,24300
01-Jul-20,270.72,270.72,268.90,268.90,2273115
30-Jun-20,279.07,279.07,279.07,279.07,16744
29-Jun-20,272.00,272.00,270.32,270.32,13532
26-Jun-20,272.32,272.32,272.32,272.32,108928
24-Jun-20,271.81,271.81,271.81,271.81,8154
23-Jun-20,272.42,272.42,272.42,272.42,38138
22-Jun-20,272.42,276.17,272.42,276.02,96585
19-Jun-20,285.78,285.78,285.78,285.78,20004
18-Jun-20,285.78,285.78,285.78,285.78,42867
17-Jun-20,280.59,280.59,278.50,278.50,143080
16-Jun-20,275.31,283.06,275.31,283.06,171116
15-Jun-20,270.83,270.83,270.83,270.83,54166
12-Jun-20,257.00,260.83,256.99,259.75,309237
10-Jun-20,279.37,279.37,275.86,275.86,373513
09-Jun-20,293.95,293.95,290.74,290.74,149561
08-Jun-20,297.86,297.86,295.19,295.19,151881
05-Jun-20,291.94,293.49,290.26,290.26,1689223
04-Jun-20,279.00,283.55,279.00,283.55,171356
03-Jun-20,271.19,271.19,271.19,271.19,216952
02-Jun-20,264.10,264.31,264.10,264.31,2617253
01-Jun-20,263.50,267.67,263.50,267.67,50440
29-May-20,260.54,260.54,258.55,258.55,127385
28-May-20,278.00,278.00,265.85,265.85,161449
27-May-20,272.92,272.92,272.92,272.92,147376
26-May-20,245.79,259.93,245.79,259.93,207802
22-May-20,246.76,246.76,245.79,245.79,120825
21-May-20,251.57,251.57,251.57,251.57,27672
20-May-20,259.18,259.18,259.18,259.18,23326
19-May-20,259.55,259.55,257.88,257.88,217103
18-May-20,262.96,262.96,262.96,262.96,31555
15-May-20,240.50,240.50,240.50,240.50,4810
14-May-20,240.50,240.50,240.50,240.50,9620
13-May-20,240.89,240.89,240.50,240.50,202254
12-May-20,253.38,253.38,253.08,253.08,202644
11-May-20,258.00,259.28,256.55,259.28,227333
08-May-20,262.20,266.83,262.20,266.83,329171
07-May-20,260.00,262.31,259.50,262.31,348368
06-May-20,246.90,246.90,246.90,246.90,148140
05-May-20,249.74,252.51,249.74,250.00,226980
04-May-20,248.89,249.74,248.89,249.74,204769
30-Apr-20,267.29,267.29,267.28,267.28,269953
29-Apr-20,269.94,272.52,269.94,272.52,202842
28-Apr-20,265.80,265.80,262.93,262.93,89683
27-Apr-20,265.29,267.40,265.28,267.40,220458
24-Apr-20,241.50,246.37,241.50,246.37,419926
23-Apr-20,238.00,238.00,235.00,236.70,128106
22-Apr-20,229.00,231.01,227.53,231.01,967629
20-Apr-20,239.00,239.00,232.54,232.54,41986
17-Apr-20,236.10,238.18,234.67,238.18,275470
16-Apr-20,212.31,213.11,211.80,213.11,210254
15-Apr-20,226.66,226.66,226.66,226.66,27199
14-Apr-20,235.20,235.20,232.70,234.60,209876
13-Apr-20,244.62,244.62,244.62,244.62,26908
09-Apr-20,236.70,243.82,236.70,243.82,110075
08-Apr-20,225.42,226.56,225.42,226.56,153376
07-Apr-20,221.77,221.77,221.77,221.77,19959
06-Apr-20,213.00,216.41,213.00,216.41,25662
03-Apr-20,198.30,198.30,198.30,198.30,337110
02-Apr-20,202.50,205.70,202.50,205.70,2204280
01-Apr-20,202.48,202.48,200.05,200.05,906299
31-Mar-20,220.16,220.16,220.16,220.16,13209
30-Mar-20,225.00,226.70,225.00,226.70,283290
27-Mar-20,226.64,226.64,226.64,226.64,22664
26-Mar-20,228.60,229.76,224.68,224.68,671244
25-Mar-20,220.81,220.81,219.30,219.30,476708
24-Mar-20,201.91,203.50,200.08,203.50,644735
23-Mar-20,186.29,186.29,180.77,180.77,301136
20-Mar-20,199.49,201.90,189.88,192.60,657610
19-Mar-20,189.52,208.50,189.52,200.78,1423138
18-Mar-20,180.22,187.47,175.03,187.47,920657
17-Mar-20,211.61,214.86,197.19,197.55,725890

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CTGP34

cotações, gráficos e mais...