Cotação atual, histórico e gráfico do papel: CGRA4
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 |
| 05/06/2026 | 0,32% | 0,08 | 24,88 | 24,80 | 24,78 | 25,00 | 87K | 25 |
| 03/06/2026 | -1,59% | -0,40 | 24,80 | 25,08 | 24,75 | 25,08 | 344K | 35 |
| 02/06/2026 | 1,20% | 0,30 | 25,20 | 24,80 | 24,61 | 25,42 | 179K | 29 |
| 01/06/2026 | -5,97% | -1,58 | 24,90 | 25,42 | 24,71 | 25,43 | 137K | 33 |
| 29/05/2026 | 1,07% | 0,28 | 26,48 | 26,45 | 26,16 | 26,50 | 675K | 59 |
| 28/05/2026 | 1,95% | 0,50 | 26,20 | 26,00 | 25,71 | 26,20 | 268K | 50 |
| 27/05/2026 | 3,09% | 0,77 | 25,70 | 25,29 | 25,29 | 26,05 | 167K | 34 |
| 26/05/2026 | 0,56% | 0,14 | 24,93 | 24,82 | 24,82 | 24,95 | 12K | 5 |
| 25/05/2026 | -0,36% | -0,09 | 24,79 | 24,95 | 24,79 | 24,95 | 179K | 43 |
| 22/05/2026 | -0,16% | -0,04 | 24,88 | 25,00 | 24,88 | 25,00 | 60K | 9 |
| 21/05/2026 | -0,80% | -0,20 | 24,92 | 25,03 | 24,92 | 25,30 | 105K | 22 |
| 20/05/2026 | 0,56% | 0,14 | 25,12 | 25,06 | 25,01 | 25,15 | 75K | 15 |
| 19/05/2026 | -0,08% | -0,02 | 24,98 | 24,94 | 24,94 | 25,15 | 123K | 20 |
| 18/05/2026 | -0,24% | -0,06 | 25,00 | 25,25 | 25,00 | 25,35 | 156K | 30 |
| 15/05/2026 | -0,99% | -0,25 | 25,06 | 25,20 | 25,04 | 25,40 | 161K | 33 |
| 14/05/2026 | 0,64% | 0,16 | 25,31 | 25,22 | 25,14 | 25,31 | 63K | 20 |
| 13/05/2026 | 0,04% | 0,01 | 25,15 | 25,16 | 25,14 | 25,37 | 146K | 21 |
| 12/05/2026 | -1,02% | -0,26 | 25,14 | 25,32 | 25,14 | 25,71 | 167K | 38 |
| 11/05/2026 | -2,27% | -0,59 | 25,40 | 25,43 | 25,37 | 25,60 | 99K | 29 |
| 08/05/2026 | 2,24% | 0,57 | 25,99 | 25,65 | 25,36 | 25,99 | 169K | 36 |
| 07/05/2026 | -0,55% | -0,14 | 25,42 | 25,65 | 25,28 | 25,65 | 99K | 24 |
| 06/05/2026 | -0,93% | -0,24 | 25,56 | 25,63 | 25,52 | 25,80 | 174K | 36 |
| 05/05/2026 | 1,57% | 0,40 | 25,80 | 25,51 | 25,43 | 25,99 | 170K | 39 |
| 04/05/2026 | 0,40% | 0,10 | 25,40 | 25,32 | 25,21 | 25,60 | 193K | 39 |
| 30/04/2026 | -0,35% | -0,09 | 25,30 | 25,40 | 25,26 | 25,65 | 183K | 39 |
| 29/04/2026 | -1,21% | -0,31 | 25,39 | 25,64 | 25,39 | 25,86 | 105K | 25 |
| 28/04/2026 | -0,39% | -0,10 | 25,70 | 25,47 | 25,47 | 25,99 | 399K | 51 |
| 27/04/2026 | 1,53% | 0,39 | 25,80 | 25,74 | 25,53 | 26,00 | 307K | 24 |
| 24/04/2026 | -2,01% | -0,52 | 25,41 | 25,75 | 25,41 | 26,18 | 239K | 26 |
| 23/04/2026 | 0,46% | 0,12 | 25,93 | 25,81 | 25,70 | 26,14 | 54K | 15 |
| 22/04/2026 | -1,83% | -0,48 | 25,81 | 26,19 | 25,80 | 26,19 | 117K | 30 |
| 20/04/2026 | 0,11% | 0,03 | 26,29 | 26,15 | 26,15 | 26,29 | 55K | 8 |
| 17/04/2026 | -0,11% | -0,03 | 26,26 | 26,43 | 26,26 | 26,43 | 24K | 8 |
| 16/04/2026 | - | - | 26,29 | 26,04 | 26,02 | 26,50 | 94K | 33 |
Date,Open,High,Low,Close,Volume
05-Jun-26,24.80,25.00,24.78,24.88,87043
03-Jun-26,25.08,25.08,24.75,24.80,344396
02-Jun-26,24.80,25.42,24.61,25.20,178680
01-Jun-26,25.42,25.43,24.71,24.90,137038
29-May-26,26.45,26.50,26.16,26.48,674740
28-May-26,26.00,26.20,25.71,26.20,267519
27-May-26,25.29,26.05,25.29,25.70,167372
26-May-26,24.82,24.95,24.82,24.93,12440
25-May-26,24.95,24.95,24.79,24.79,178940
22-May-26,25.00,25.00,24.88,24.88,59911
21-May-26,25.03,25.30,24.92,24.92,105295
20-May-26,25.06,25.15,25.01,25.12,75392
19-May-26,24.94,25.15,24.94,24.98,122637
18-May-26,25.25,25.35,25.00,25.00,155548
15-May-26,25.20,25.40,25.04,25.06,160849
14-May-26,25.22,25.31,25.14,25.31,63018
13-May-26,25.16,25.37,25.14,25.15,146187
12-May-26,25.32,25.71,25.14,25.14,167089
11-May-26,25.43,25.60,25.37,25.40,99189
08-May-26,25.65,25.99,25.36,25.99,169083
07-May-26,25.65,25.65,25.28,25.42,99051
06-May-26,25.63,25.80,25.52,25.56,174163
05-May-26,25.51,25.99,25.43,25.80,170158
04-May-26,25.32,25.60,25.21,25.40,192936
30-Apr-26,25.40,25.65,25.26,25.30,182618
29-Apr-26,25.64,25.86,25.39,25.39,105348
28-Apr-26,25.47,25.99,25.47,25.70,398677
27-Apr-26,25.74,26.00,25.53,25.80,307185
24-Apr-26,25.75,26.18,25.41,25.41,239031
23-Apr-26,25.81,26.14,25.70,25.93,54296
22-Apr-26,26.19,26.19,25.80,25.81,117185
20-Apr-26,26.15,26.29,26.15,26.29,55135
17-Apr-26,26.43,26.43,26.26,26.26,23705
16-Apr-26,26.04,26.50,26.02,26.29,94304
*exoneração de responsabilidade e termos de uso