Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CTGP34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 54.53 | 0.42 | 0.78% | 54.54 | 54.70 | 54.11 | 9,820 |
| May 09 2024 | 54.11 | 0.66 | 1.23% | 54.00 | 54.60 | 53.53 | 3,374 |
| May 08 2024 | 53.45 | 1.00 | 1.91% | 51.40 | 53.45 | 51.40 | 30,595 |
| May 07 2024 | 52.45 | -0.68 | -1.28% | 52.86 | 52.87 | 52.30 | 740 |
| May 06 2024 | 53.13 | 0.88 | 1.68% | 52.20 | 53.13 | 52.20 | 20,005 |
| May 03 2024 | 52.25 | -0.10 | -0.19% | 52.06 | 52.42 | 51.85 | 3,107 |
| May 02 2024 | 52.35 | -1.06 | -1.98% | 54.00 | 54.00 | 51.94 | 1,483 |
| Apr 30 2024 | 53.41 | 0.11 | 0.21% | 53.05 | 54.00 | 53.05 | 7,747 |
| Apr 29 2024 | 53.30 | -0.29 | -0.54% | 53.60 | 54.09 | 52.93 | 3,814 |
| Apr 26 2024 | 53.59 | 0.29 | 0.54% | 52.45 | 53.70 | 52.45 | 1,429 |
| Apr 25 2024 | 53.30 | -0.50 | -0.93% | 52.90 | 53.40 | 52.90 | 1,176 |
| Apr 24 2024 | 53.80 | 0.46 | 0.86% | 53.65 | 54.00 | 53.27 | 929 |
| Apr 23 2024 | 53.34 | 0.59 | 1.12% | 53.10 | 53.64 | 52.65 | 1,855 |
| Apr 22 2024 | 52.75 | 1.70 | 3.33% | 51.39 | 52.75 | 51.25 | 944 |
| Apr 19 2024 | 51.05 | 0.04 | 0.08% | 51.25 | 51.70 | 51.05 | 1,394 |
| Apr 18 2024 | 51.01 | 0.21 | 0.41% | 50.76 | 51.68 | 50.76 | 31,166 |
| Apr 17 2024 | 50.80 | 0.92 | 1.84% | 50.70 | 50.99 | 50.65 | 40,360 |
| Apr 16 2024 | 49.88 | -0.76 | -1.50% | 51.25 | 51.25 | 49.80 | 935 |
| Apr 15 2024 | 50.64 | 0.24 | 0.48% | 52.27 | 52.27 | 50.30 | 1,095 |
| Apr 12 2024 | 50.40 | -1.14 | -2.21% | 52.40 | 53.45 | 50.40 | 19,927 |
| Apr 11 2024 | 51.54 | 0.44 | 0.86% | 50.94 | 51.76 | 50.65 | 1,059 |
| Apr 10 2024 | 51.10 | -0.34 | -0.66% | 51.30 | 51.40 | 50.85 | 562 |
| Apr 09 2024 | 51.44 | -0.43 | -0.83% | 51.83 | 51.83 | 51.13 | 290 |
| Apr 08 2024 | 51.87 | -0.23 | -0.44% | 52.06 | 52.35 | 51.85 | 13,928 |
| Apr 05 2024 | 52.10 | 0.71 | 1.38% | 51.06 | 52.39 | 51.00 | 516 |
| Apr 04 2024 | 51.39 | -0.48 | -0.93% | 51.89 | 52.28 | 51.29 | 1,146 |
| Apr 03 2024 | 51.87 | -0.93 | -1.76% | 52.83 | 53.30 | 51.75 | 12,143 |
| Apr 02 2024 | 52.80 | -0.71 | -1.33% | 52.91 | 53.49 | 52.75 | 1,319 |
| Apr 01 2024 | 53.51 | 0.60 | 1.13% | 53.30 | 53.80 | 53.09 | 3,523 |
| Mar 28 2024 | 52.91 | 0.91 | 1.75% | 52.11 | 52.95 | 52.10 | 1,487 |
| Mar 27 2024 | 52.00 | 0.80 | 1.56% | 51.20 | 52.00 | 51.20 | 17,866 |
| Mar 26 2024 | 51.20 | 0.65 | 1.29% | 50.66 | 51.40 | 50.66 | 1,139 |
| Mar 25 2024 | 50.55 | -0.42 | -0.82% | 51.08 | 51.25 | 50.35 | 2,950 |
| Mar 22 2024 | 50.97 | 0.05 | 0.10% | 50.93 | 51.20 | 50.50 | 34,481 |
| Mar 21 2024 | 50.92 | 0.96 | 1.92% | 50.05 | 51.05 | 49.97 | 94,797 |
| Mar 20 2024 | 49.96 | 0.76 | 1.54% | 49.35 | 50.00 | 49.15 | 30,560 |
| Mar 19 2024 | 49.20 | 0.20 | 0.41% | 49.00 | 49.90 | 49.00 | 63,233 |
| Mar 18 2024 | 49.00 | 0.95 | 1.98% | 48.17 | 49.05 | 48.17 | 3,310 |
| Mar 15 2024 | 48.05 | 0.65 | 1.37% | 47.90 | 48.10 | 47.49 | 71,631 |
| Mar 14 2024 | 47.40 | -0.41 | -0.86% | 48.45 | 48.45 | 47.31 | 50,053 |
| Mar 13 2024 | 47.81 | 0.15 | 0.31% | 48.20 | 48.50 | 47.67 | 2,547 |
| Mar 12 2024 | 47.66 | 0.17 | 0.36% | 47.50 | 48.05 | 47.50 | 26,380 |
| Mar 11 2024 | 47.49 | -0.40 | -0.84% | 47.75 | 47.75 | 47.12 | 1,800 |
| Mar 08 2024 | 47.89 | 0.49 | 1.03% | 47.95 | 48.70 | 47.55 | 977 |
| Mar 07 2024 | 47.40 | 0.30 | 0.64% | 47.14 | 47.79 | 46.95 | 11,156 |
| Mar 06 2024 | 47.10 | 0.68 | 1.46% | 47.00 | 47.25 | 46.85 | 203 |
| Mar 05 2024 | 46.42 | -0.03 | -0.06% | 46.30 | 47.15 | 46.21 | 41,024 |
| Mar 04 2024 | 46.45 | 0.44 | 0.96% | 45.92 | 46.70 | 45.70 | 80,566 |
| Mar 01 2024 | 46.01 | 0.36 | 0.79% | 45.68 | 46.20 | 45.65 | 902 |
| Feb 29 2024 | 45.65 | 0.20 | 0.44% | 45.92 | 46.00 | 45.20 | 10,110 |
| Feb 28 2024 | 45.45 | -0.44 | -0.96% | 45.89 | 46.20 | 45.45 | 665 |
| Feb 27 2024 | 45.89 | -0.68 | -1.46% | 46.10 | 46.10 | 45.50 | 5,609 |
| Feb 26 2024 | 46.57 | 0.01 | 0.02% | 46.50 | 46.59 | 46.00 | 1,053 |
| Feb 23 2024 | 46.56 | 0.40 | 0.87% | 46.16 | 46.83 | 46.10 | 4,051 |
| Feb 22 2024 | 46.16 | 0.78 | 1.72% | 45.39 | 46.40 | 45.39 | 943 |
| Feb 21 2024 | 45.38 | -0.16 | -0.35% | 45.20 | 45.65 | 45.20 | 846 |
| Feb 20 2024 | 45.54 | -0.22 | -0.48% | 45.10 | 45.75 | 44.74 | 1,447 |
| Feb 19 2024 | 45.76 | 0.32 | 0.70% | 45.43 | 45.76 | 45.00 | 1,535 |
| Feb 16 2024 | 45.44 | -0.27 | -0.59% | 45.75 | 45.75 | 45.30 | 105 |
| Feb 15 2024 | 45.71 | 1.11 | 2.49% | 44.78 | 45.96 | 44.72 | 753 |
| Feb 14 2024 | 44.60 | -0.18 | -0.40% | 44.76 | 44.76 | 44.45 | 143 |
