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
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
22/02/2019	-0,24%	-0,58	238,96	239,00	238,96	239,00	191K	2
21/02/2019	0,14%	0,34	239,54	239,54	239,54	239,54	144K	1
19/02/2019	0,75%	1,78	239,20	239,20	239,20	239,20	2M	1
15/02/2019	0,16%	0,37	237,42	239,61	237,42	239,61	72K	2
13/02/2019	1,85%	4,31	237,05	237,05	237,05	237,05	47K	1
12/02/2019	1,04%	2,40	232,74	232,74	232,74	232,74	23K	1
11/02/2019	-0,44%	-1,01	230,34	230,34	230,34	230,34	23K	1
07/02/2019	-2,61%	-6,21	231,35	231,35	231,35	231,35	23K	1
06/02/2019	1,56%	3,65	237,56	237,56	237,56	237,56	48K	1
04/02/2019	0,52%	1,20	233,91	233,50	233,50	234,90	282K	4
01/02/2019	0,17%	0,39	232,71	232,71	232,71	232,71	23K	1
31/01/2019	-1,63%	-3,86	232,32	232,32	232,32	232,32	23K	1
30/01/2019	0,51%	1,21	236,18	236,18	236,18	236,18	118K	1
29/01/2019	-2,46%	-5,93	234,97	234,31	234,31	235,42	188K	3
28/01/2019	2,45%	5,75	240,90	240,90	240,90	240,90	217K	1
24/01/2019	1,22%	2,83	235,15	235,15	235,15	235,15	47K	1
23/01/2019	-0,80%	-1,87	232,32	232,32	232,32	232,32	23K	1
22/01/2019	-0,89%	-2,11	234,19	236,64	234,19	236,64	448K	3
21/01/2019	0,33%	0,77	236,30	236,30	236,30	236,30	24K	1
18/01/2019	1,36%	3,17	235,53	236,29	235,53	236,29	47K	2
17/01/2019	-0,26%	-0,61	232,36	232,36	232,36	232,36	465K	1
16/01/2019	2,96%	6,69	232,97	232,97	232,97	232,97	23K	1
15/01/2019	3,99%	8,69	226,28	226,28	226,28	226,28	23K	1
14/01/2019	2,40%	5,09	217,59	217,59	217,59	217,59	174K	1
11/01/2019	1,68%	3,52	212,50	211,52	211,52	212,50	1M	2
10/01/2019	0,46%	0,95	208,98	208,98	208,98	208,98	42K	1
09/01/2019	1,74%	3,55	208,03	208,03	208,03	208,03	21K	1
08/01/2019	-1,80%	-3,75	204,48	205,21	203,67	205,21	82K	3
07/01/2019	1,86%	3,81	208,23	208,23	208,23	208,23	312K	2
04/01/2019	-0,23%	-0,47	204,42	204,42	204,42	204,42	20K	1
02/01/2019	4,54%	8,89	204,89	204,89	204,89	204,89	287K	1
26/12/2018	-0,55%	-1,09	196,00	197,48	196,00	197,48	59K	2
21/12/2018	-2,30%	-4,64	197,09	200,76	197,09	200,76	120K	2
20/12/2018	-5,38%	-11,48	201,73	202,46	201,73	202,46	182K	2
17/12/2018	-0,86%	-1,86	213,21	213,21	213,21	213,21	85K	1
14/12/2018	-0,49%	-1,06	215,07	217,93	215,07	217,93	65K	2
13/12/2018	-0,67%	-1,46	216,13	216,13	216,13	216,13	22K	1
12/12/2018	-2,66%	-5,94	217,59	217,59	217,59	217,59	22K	1
10/12/2018	-7,04%	-16,92	223,53	223,53	223,53	223,53	246K	1
04/12/2018	-4,30%	-10,81	240,45	238,16	238,16	240,45	167K	2
03/12/2018	1,27%	3,15	251,26	251,26	251,26	251,26	452K	1
30/11/2018	-0,36%	-0,89	248,11	248,11	248,11	248,11	25K	1

Date,Open,High,Low,Close,Volume
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-19,239.00,239.00,238.96,238.96,191180
21-Feb-19,239.54,239.54,239.54,239.54,143724
19-Feb-19,239.20,239.20,239.20,239.20,1554800
15-Feb-19,239.61,239.61,237.42,237.42,71664
13-Feb-19,237.05,237.05,237.05,237.05,47410
12-Feb-19,232.74,232.74,232.74,232.74,23274
11-Feb-19,230.34,230.34,230.34,230.34,23034
07-Feb-19,231.35,231.35,231.35,231.35,23135
06-Feb-19,237.56,237.56,237.56,237.56,47512
04-Feb-19,233.50,234.90,233.50,233.91,281501
01-Feb-19,232.71,232.71,232.71,232.71,23271
31-Jan-19,232.32,232.32,232.32,232.32,23232
30-Jan-19,236.18,236.18,236.18,236.18,118090
29-Jan-19,234.31,235.42,234.31,234.97,188069
28-Jan-19,240.90,240.90,240.90,240.90,216810
24-Jan-19,235.15,235.15,235.15,235.15,47030
23-Jan-19,232.32,232.32,232.32,232.32,23232
22-Jan-19,236.64,236.64,234.19,234.19,448391
21-Jan-19,236.30,236.30,236.30,236.30,23630
18-Jan-19,236.29,236.29,235.53,235.53,47182
17-Jan-19,232.36,232.36,232.36,232.36,464720
16-Jan-19,232.97,232.97,232.97,232.97,23297
15-Jan-19,226.28,226.28,226.28,226.28,22628
14-Jan-19,217.59,217.59,217.59,217.59,174072
11-Jan-19,211.52,212.50,211.52,212.50,1104902
10-Jan-19,208.98,208.98,208.98,208.98,41796
09-Jan-19,208.03,208.03,208.03,208.03,20803
08-Jan-19,205.21,205.21,203.67,204.48,81857
07-Jan-19,208.23,208.23,208.23,208.23,312345
04-Jan-19,204.42,204.42,204.42,204.42,20442
02-Jan-19,204.89,204.89,204.89,204.89,286846
26-Dec-18,197.48,197.48,196.00,196.00,58948
21-Dec-18,200.76,200.76,197.09,197.09,120089
20-Dec-18,202.46,202.46,201.73,201.73,182141
17-Dec-18,213.21,213.21,213.21,213.21,85284
14-Dec-18,217.93,217.93,215.07,215.07,65093
13-Dec-18,216.13,216.13,216.13,216.13,21613
12-Dec-18,217.59,217.59,217.59,217.59,21759
10-Dec-18,223.53,223.53,223.53,223.53,245883
04-Dec-18,238.16,240.45,238.16,240.45,166941
03-Dec-18,251.26,251.26,251.26,251.26,452268
30-Nov-18,248.11,248.11,248.11,248.11,24811
26-Nov-18,249.00,249.00,249.00,249.00,24811
23-Nov-18,239.79,239.79,235.88,235.88,24811
21-Nov-18,241.11,241.11,241.11,241.11,24811
13-Nov-18,246.30,246.30,246.30,246.30,24811
12-Nov-18,244.57,244.57,242.80,242.80,24811
09-Nov-18,243.78,247.14,243.78,247.14,24811
08-Nov-18,259.00,259.00,259.00,259.00,24811
06-Nov-18,248.89,248.89,248.89,248.89,24811
31-Oct-18,244.38,244.38,244.38,244.38,24811
30-Oct-18,234.89,238.06,234.89,238.06,24811
29-Oct-18,237.39,237.39,237.39,237.39,24811
26-Oct-18,233.97,235.12,232.75,235.12,24811
24-Oct-18,240.44,240.44,239.49,239.49,24811
23-Oct-18,242.40,246.29,242.40,246.29,24811
22-Oct-18,247.20,247.20,247.20,247.20,24811
19-Oct-18,255.03,255.03,255.03,255.03,24811
18-Oct-18,253.63,254.33,253.63,254.33,24811
17-Oct-18,256.75,257.11,256.75,257.11,24811
16-Oct-18,258.12,259.37,258.12,259.37,24811
15-Oct-18,261.85,261.85,259.55,259.55,24811
11-Oct-18,259.14,259.52,259.14,259.52,24811
10-Oct-18,264.14,264.27,264.14,264.27,24811
09-Oct-18,266.83,267.45,266.77,267.45,24811
08-Oct-18,272.57,272.79,267.63,272.79,24811
05-Oct-18,280.08,280.08,280.08,280.08,24811
04-Oct-18,282.73,283.81,282.55,282.55,24811
03-Oct-18,285.33,285.33,282.00,282.00,24811
02-Oct-18,283.10,283.10,283.10,283.10,24811
01-Oct-18,288.16,292.09,288.16,292.09,24811
28-Sep-18,294.73,294.73,289.16,289.16,24811
27-Sep-18,296.67,296.67,290.67,290.67,24811
26-Sep-18,300.98,300.98,292.70,292.70,24811
25-Sep-18,309.99,309.99,301.50,301.50,24811

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CTGP34