Cotação atual, histórico e gráfico do papel: CGAS5

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 CGAS5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/09/2021	0,83%	1,25	151,25	150,00	147,92	151,25	254K	16
24/09/2021	0,00%	0,00	150,00	145,86	145,86	150,00	134K	9
23/09/2021	3,47%	5,03	150,00	145,00	143,80	150,00	354K	18
22/09/2021	4,02%	5,60	144,97	141,17	141,17	144,97	316K	18
21/09/2021	1,57%	2,16	139,37	136,39	136,00	139,37	331K	23
20/09/2021	-2,14%	-3,00	137,21	138,51	136,40	138,51	839K	28
17/09/2021	-0,56%	-0,79	140,21	139,31	139,31	140,73	239K	14
16/09/2021	0,71%	1,00	141,00	139,97	139,97	141,75	408K	15
15/09/2021	-1,19%	-1,69	140,00	141,69	139,00	141,69	559K	26
14/09/2021	-0,92%	-1,31	141,69	143,00	140,40	144,12	935K	51
13/09/2021	-1,24%	-1,79	143,00	144,80	142,00	146,69	488K	25

10/09/2021	-0,03%	-0,04	144,79	147,20	140,13	147,20	259K	17
09/09/2021	-0,98%	-1,43	144,83	147,90	141,90	147,90	1M	34
08/09/2021	0,03%	0,05	146,26	147,70	146,21	147,70	205K	14
06/09/2021	0,83%	1,21	146,21	145,24	145,24	150,00	134K	8
03/09/2021	-1,50%	-2,21	145,00	148,65	145,00	148,65	440K	20
02/09/2021	-0,33%	-0,49	147,21	148,85	146,61	148,85	282K	11
01/09/2021	-1,45%	-2,18	147,70	150,69	147,70	150,69	713K	35
31/08/2021	1,96%	2,88	149,88	146,93	146,62	149,88	119K	7
30/08/2021	0,07%	0,10	147,00	148,50	147,00	149,09	325K	20
27/08/2021	-1,99%	-2,99	146,90	148,59	145,07	149,53	914K	46
26/08/2021	0,59%	0,88	149,89	149,03	145,66	149,92	2M	53
25/08/2021	-2,61%	-3,99	149,01	154,06	149,01	154,06	573K	34
24/08/2021	1,31%	1,98	153,00	150,20	148,23	153,30	1M	41
23/08/2021	0,67%	1,01	151,02	153,99	148,86	153,99	166K	11
20/08/2021	-0,62%	-0,93	150,01	150,00	145,51	154,39	299K	19
19/08/2021	0,63%	0,94	150,94	147,06	144,06	153,70	565K	33
18/08/2021	3,45%	5,00	150,00	143,17	141,51	150,00	545K	34
17/08/2021	-5,85%	-9,01	145,00	152,59	139,99	153,46	2M	74
16/08/2021	-1,28%	-1,99	154,01	154,32	152,52	154,86	138K	9
13/08/2021	2,30%	3,50	156,00	154,04	152,00	156,00	447K	21
12/08/2021	-0,54%	-0,83	152,50	154,18	152,50	154,18	123K	8
11/08/2021	-1,77%	-2,76	153,33	154,00	153,33	155,58	124K	8
10/08/2021	0,06%	0,09	156,09	153,18	153,18	156,21	62K	4
09/08/2021	0,00%	0,00	156,00	152,12	152,12	156,10	341K	17
06/08/2021	0,00%	0,00	156,00	154,69	154,60	157,25	188K	9
05/08/2021	1,31%	2,01	156,00	151,81	151,81	156,00	308K	19
04/08/2021	0,21%	0,32	153,99	154,00	153,99	154,02	169K	9
03/08/2021	-0,21%	-0,33	153,67	154,83	151,43	154,84	382K	19
02/08/2021	1,99%	3,00	154,00	151,70	151,70	154,01	184K	11
30/07/2021	-2,47%	-3,83	151,00	154,82	149,76	155,80	1M	40
29/07/2021	-0,08%	-0,13	154,83	154,96	151,68	155,01	447K	22
28/07/2021	1,96%	2,98	154,96	152,30	152,30	154,96	323K	14
27/07/2021	0,57%	0,86	151,98	152,85	149,11	154,01	2M	42
26/07/2021	-1,11%	-1,69	151,12	153,03	151,12	153,03	213K	11
23/07/2021	-2,04%	-3,18	152,81	151,95	151,95	155,30	108K	4
22/07/2021	0,64%	0,99	155,99	154,50	154,50	155,99	186K	8
21/07/2021	0,32%	0,50	155,00	152,19	152,19	155,00	170K	8
20/07/2021	-0,32%	-0,50	154,50	151,27	151,27	154,98	201K	9
19/07/2021	-0,63%	-0,99	155,00	150,03	150,00	155,74	213K	12
16/07/2021	0,81%	1,25	155,99	152,53	152,50	155,99	401K	17
15/07/2021	0,49%	0,75	154,74	154,74	151,99	154,74	937K	10
14/07/2021	1,64%	2,49	153,99	152,02	152,02	153,99	168K	11
13/07/2021	-2,23%	-3,45	151,50	153,17	151,50	153,50	107K	7
12/07/2021	1,94%	2,95	154,95	154,00	153,58	156,00	294K	17
08/07/2021	-0,01%	-0,01	152,00	152,00	152,00	152,00	61K	3
07/07/2021	0,59%	0,89	152,01	152,01	152,01	152,01	31K	2
06/07/2021	-1,23%	-1,88	151,12	152,04	151,12	152,04	106K	6
05/07/2021	0,28%	0,42	153,00	152,71	152,58	153,00	290K	15
02/07/2021	-0,31%	-0,47	152,58	153,00	152,58	153,00	107K	6
01/07/2021	-2,94%	-4,63	153,05	156,41	153,05	156,41	247K	16
30/06/2021	1,49%	2,31	157,68	152,12	152,11	157,68	279K	16
29/06/2021	0,89%	1,37	155,37	153,00	152,11	155,37	92K	6
28/06/2021	0,93%	1,42	154,00	152,58	152,58	154,00	31K	2
25/06/2021	-2,67%	-4,18	152,58	156,80	152,58	156,80	602K	23
24/06/2021	-2,03%	-3,24	156,76	159,48	156,03	159,48	205K	13
23/06/2021	0,65%	1,04	160,00	154,20	154,20	161,00	269K	10
22/06/2021	0,69%	1,09	158,96	155,98	154,60	158,96	421K	21
21/06/2021	-0,12%	-0,19	157,87	158,00	154,10	158,00	624K	37
18/06/2021	-0,98%	-1,56	158,06	162,89	158,06	163,90	306K	19
17/06/2021	-2,07%	-3,37	159,62	160,01	159,61	162,80	273K	14
16/06/2021	0,20%	0,32	162,99	161,50	160,00	162,99	194K	12
15/06/2021	1,67%	2,67	162,67	162,47	162,47	162,67	98K	6
14/06/2021	1,45%	2,29	160,00	159,60	158,70	160,00	127K	8
11/06/2021	-1,43%	-2,29	157,71	161,67	155,51	161,78	192K	12
10/06/2021	1,92%	3,01	160,00	156,99	156,99	163,00	399K	18
09/06/2021	1,60%	2,47	156,99	154,63	154,63	156,99	296K	15
08/06/2021	-2,22%	-3,51	154,52	156,01	154,40	159,45	250K	15
07/06/2021	-0,29%	-0,46	158,03	158,00	158,00	161,26	191K	10
04/06/2021	0,16%	0,26	158,49	158,24	158,24	160,49	223K	10
02/06/2021	-1,71%	-2,76	158,23	162,94	158,08	162,94	318K	20
01/06/2021	1,90%	3,00	160,99	159,03	159,03	161,00	209K	11
31/05/2021	-1,87%	-3,01	157,99	158,59	157,99	159,91	443K	21
28/05/2021	0,19%	0,30	161,00	160,10	158,82	161,00	256K	15
27/05/2021	0,44%	0,70	160,70	158,15	158,15	160,98	160K	10
26/05/2021	-2,49%	-4,09	160,00	162,61	160,00	163,90	146K	9
25/05/2021	1,29%	2,09	164,09	161,98	161,98	164,09	309K	17
24/05/2021	0,92%	1,48	162,00	160,52	160,52	163,00	438K	17
21/05/2021	1,58%	2,49	160,52	158,00	158,00	160,52	128K	8
20/05/2021	-2,44%	-3,96	158,03	160,22	158,03	161,00	901K	7
19/05/2021	0,61%	0,99	161,99	158,01	158,01	161,99	257K	13
18/05/2021	1,90%	3,00	161,00	158,00	158,00	161,00	398K	18
17/05/2021	0,00%	0,00	158,00	155,14	155,14	158,00	142K	9
14/05/2021	1,28%	2,00	158,00	158,05	155,78	158,10	142K	9
13/05/2021	0,00%	0,00	156,00	156,00	155,12	156,63	281K	15
12/05/2021	0,06%	0,09	156,00	156,15	154,78	156,15	233K	15
11/05/2021	-0,62%	-0,98	155,91	155,00	152,80	155,91	340K	20
10/05/2021	1,54%	2,38	156,89	153,00	152,04	156,89	154K	10
07/05/2021	0,01%	0,01	154,51	154,65	154,50	154,84	448K	19
06/05/2021	-0,96%	-1,50	154,50	153,74	153,74	155,72	185K	10
05/05/2021	1,36%	2,10	156,00	153,89	149,11	156,00	703K	31
04/05/2021	-1,57%	-2,46	153,90	154,03	151,64	154,03	245K	12
03/05/2021	1,27%	1,96	156,36	156,24	155,44	156,63	156K	10
30/04/2021	-2,22%	-3,50	154,40	159,30	154,40	159,30	568K	7
29/04/2021	-0,21%	-0,34	157,90	154,66	154,66	157,90	236K	10
28/04/2021	-0,48%	-0,76	158,24	159,73	158,23	159,73	349K	20
27/04/2021	0,02%	0,03	159,00	157,99	156,99	159,00	269K	16
26/04/2021	0,62%	0,98	158,97	157,99	155,09	158,97	126K	8
23/04/2021	1,67%	2,59	157,99	157,81	157,00	157,99	174K	8
22/04/2021	-1,01%	-1,59	155,40	157,93	155,08	157,97	188K	9
20/04/2021	-0,51%	-0,80	156,99	158,17	156,99	158,50	315K	16
19/04/2021	-1,38%	-2,21	157,79	160,88	157,79	160,88	319K	14
16/04/2021	0,40%	0,63	160,00	159,27	158,00	160,00	461K	15
15/04/2021	-1,62%	-2,62	159,37	159,50	158,60	161,00	304K	19
14/04/2021	3,19%	5,01	161,99	156,00	156,00	161,99	521K	26
13/04/2021	-0,01%	-0,02	156,98	155,22	155,22	156,98	187K	12
12/04/2021	-0,62%	-0,98	157,00	156,00	154,97	157,06	687K	36
09/04/2021	1,93%	2,99	157,98	155,00	152,56	157,98	249K	15
08/04/2021	1,31%	2,00	154,99	153,00	153,00	155,62	77K	4
07/04/2021	-1,04%	-1,61	152,99	155,70	152,99	156,00	218K	10
06/04/2021	0,72%	1,11	154,60	153,58	153,58	156,26	217K	12
05/04/2021	1,55%	2,35	153,49	152,00	149,99	153,76	424K	19
01/04/2021	-1,85%	-2,85	151,14	152,83	151,14	152,83	46K	3
31/03/2021	-0,28%	-0,44	153,99	156,00	153,99	156,00	185K	8
30/03/2021	0,60%	0,92	154,43	150,01	150,00	154,43	199K	12
29/03/2021	-2,22%	-3,49	153,51	156,97	153,51	156,97	155K	10
26/03/2021	0,65%	1,01	157,00	157,99	155,05	164,50	910K	43
25/03/2021	2,23%	3,40	155,99	152,78	150,50	155,99	1M	8
24/03/2021	-2,80%	-4,39	152,59	152,59	152,59	152,59	61K	4
23/03/2021	1,30%	2,02	156,98	150,08	150,08	156,98	217K	13
22/03/2021	-0,02%	-0,03	154,96	150,00	150,00	154,96	30K	2
19/03/2021	0,00%	0,00	154,99	154,99	150,00	154,99	354K	14
18/03/2021	0,17%	0,27	154,99	154,11	154,11	155,92	481K	19
17/03/2021	-	-	154,72	148,59	148,59	154,88	123K	8

Date,Open,High,Low,Close,Volume
27-Sep-21,150.00,151.25,147.92,151.25,253920
24-Sep-21,145.86,150.00,145.86,150.00,134042
23-Sep-21,145.00,150.00,143.80,150.00,353793
22-Sep-21,141.17,144.97,141.17,144.97,315585
21-Sep-21,136.39,139.37,136.00,139.37,330935
20-Sep-21,138.51,138.51,136.40,137.21,838862
17-Sep-21,139.31,140.73,139.31,140.21,238585
16-Sep-21,139.97,141.75,139.97,141.00,408153
15-Sep-21,141.69,141.69,139.00,140.00,559282
14-Sep-21,143.00,144.12,140.40,141.69,934600
13-Sep-21,144.80,146.69,142.00,143.00,488407
10-Sep-21,147.20,147.20,140.13,144.79,259344
09-Sep-21,147.90,147.90,141.90,144.83,1135087
08-Sep-21,147.70,147.70,146.21,146.26,204615
06-Sep-21,145.24,150.00,145.24,146.21,133728
03-Sep-21,148.65,148.65,145.00,145.00,439974
02-Sep-21,148.85,148.85,146.61,147.21,281733
01-Sep-21,150.69,150.69,147.70,147.70,712650
31-Aug-21,146.93,149.88,146.62,149.88,119085
30-Aug-21,148.50,149.09,147.00,147.00,325263
27-Aug-21,148.59,149.53,145.07,146.90,914364
26-Aug-21,149.03,149.92,145.66,149.89,2378918
25-Aug-21,154.06,154.06,149.01,149.01,573031
24-Aug-21,150.20,153.30,148.23,153.00,1200119
23-Aug-21,153.99,153.99,148.86,151.02,166101
20-Aug-21,150.00,154.39,145.51,150.01,299041
19-Aug-21,147.06,153.70,144.06,150.94,565129
18-Aug-21,143.17,150.00,141.51,150.00,545480
17-Aug-21,152.59,153.46,139.99,145.00,1829001
16-Aug-21,154.32,154.86,152.52,154.01,138307
13-Aug-21,154.04,156.00,152.00,156.00,447230
12-Aug-21,154.18,154.18,152.50,152.50,122805
11-Aug-21,154.00,155.58,153.33,153.33,123845
10-Aug-21,153.18,156.21,153.18,156.09,62169
09-Aug-21,152.12,156.10,152.12,156.00,340707
06-Aug-21,154.69,157.25,154.60,156.00,187827
05-Aug-21,151.81,156.00,151.81,156.00,308099
04-Aug-21,154.00,154.02,153.99,153.99,169400
03-Aug-21,154.83,154.84,151.43,153.67,382450
02-Aug-21,151.70,154.01,151.70,154.00,184342
30-Jul-21,154.82,155.80,149.76,151.00,1285138
29-Jul-21,154.96,155.01,151.68,154.83,447190
28-Jul-21,152.30,154.96,152.30,154.96,323131
27-Jul-21,152.85,154.01,149.11,151.98,1741393
26-Jul-21,153.03,153.03,151.12,151.12,212684
23-Jul-21,151.95,155.30,151.95,152.81,107674
22-Jul-21,154.50,155.99,154.50,155.99,186247
21-Jul-21,152.19,155.00,152.19,155.00,170065
20-Jul-21,151.27,154.98,151.27,154.50,200593
19-Jul-21,150.03,155.74,150.00,155.00,213047
16-Jul-21,152.53,155.99,152.50,155.99,400942
15-Jul-21,154.74,154.74,151.99,154.74,937165
14-Jul-21,152.02,153.99,152.02,153.99,167933
13-Jul-21,153.17,153.50,151.50,151.50,107067
12-Jul-21,154.00,156.00,153.58,154.95,294201
08-Jul-21,152.00,152.00,152.00,152.00,60800
07-Jul-21,152.01,152.01,152.01,152.01,30511
06-Jul-21,152.04,152.04,151.12,151.12,106308
05-Jul-21,152.71,153.00,152.58,153.00,290319
02-Jul-21,153.00,153.00,152.58,152.58,106933
01-Jul-21,156.41,156.41,153.05,153.05,247032
30-Jun-21,152.12,157.68,152.11,157.68,279145
29-Jun-21,153.00,155.37,152.11,155.37,91859
28-Jun-21,152.58,154.00,152.58,154.00,30658
25-Jun-21,156.80,156.80,152.58,152.58,601726
24-Jun-21,159.48,159.48,156.03,156.76,204623
23-Jun-21,154.20,161.00,154.20,160.00,269451
22-Jun-21,155.98,158.96,154.60,158.96,421420
21-Jun-21,158.00,158.00,154.10,157.87,623843
18-Jun-21,162.89,163.90,158.06,158.06,306018
17-Jun-21,160.01,162.80,159.61,159.62,273327
16-Jun-21,161.50,162.99,160.00,162.99,194083
15-Jun-21,162.47,162.67,162.47,162.67,97563
14-Jun-21,159.60,160.00,158.70,160.00,127459
11-Jun-21,161.67,161.78,155.51,157.71,192062
10-Jun-21,156.99,163.00,156.99,160.00,398940
09-Jun-21,154.63,156.99,154.63,156.99,295619
08-Jun-21,156.01,159.45,154.40,154.52,250333
07-Jun-21,158.00,161.26,158.00,158.03,190676
04-Jun-21,158.24,160.49,158.24,158.49,222695
02-Jun-21,162.94,162.94,158.08,158.23,317814
01-Jun-21,159.03,161.00,159.03,160.99,208857
31-May-21,158.59,159.91,157.99,157.99,443319
28-May-21,160.10,161.00,158.82,161.00,256115
27-May-21,158.15,160.98,158.15,160.70,160470
26-May-21,162.61,163.90,160.00,160.00,145851
25-May-21,161.98,164.09,161.98,164.09,308648
24-May-21,160.52,163.00,160.52,162.00,437599
21-May-21,158.00,160.52,158.00,160.52,127877
20-May-21,160.22,161.00,158.03,158.03,900740
19-May-21,158.01,161.99,158.01,161.99,257190
18-May-21,158.00,161.00,158.00,161.00,398284
17-May-21,155.14,158.00,155.14,158.00,141887
14-May-21,158.05,158.10,155.78,158.00,142009
13-May-21,156.00,156.63,155.12,156.00,280657
12-May-21,156.15,156.15,154.78,156.00,233250
11-May-21,155.00,155.91,152.80,155.91,340237
10-May-21,153.00,156.89,152.04,156.89,154460
07-May-21,154.65,154.84,154.50,154.51,448397
06-May-21,153.74,155.72,153.74,154.50,185468
05-May-21,153.89,156.00,149.11,156.00,703023
04-May-21,154.03,154.03,151.64,153.90,245089
03-May-21,156.24,156.63,155.44,156.36,156218
30-Apr-21,159.30,159.30,154.40,154.40,568463
29-Apr-21,154.66,157.90,154.66,157.90,236365
28-Apr-21,159.73,159.73,158.23,158.24,348819
27-Apr-21,157.99,159.00,156.99,159.00,268864
26-Apr-21,157.99,158.97,155.09,158.97,126471
23-Apr-21,157.81,157.99,157.00,157.99,173621
22-Apr-21,157.93,157.97,155.08,155.40,188009
20-Apr-21,158.17,158.50,156.99,156.99,315110
19-Apr-21,160.88,160.88,157.79,157.79,319283
16-Apr-21,159.27,160.00,158.00,160.00,461100
15-Apr-21,159.50,161.00,158.60,159.37,303891
14-Apr-21,156.00,161.99,156.00,161.99,521430
13-Apr-21,155.22,156.98,155.22,156.98,187462
12-Apr-21,156.00,157.06,154.97,157.00,687375
09-Apr-21,155.00,157.98,152.56,157.98,248654
08-Apr-21,153.00,155.62,153.00,154.99,77161
07-Apr-21,155.70,156.00,152.99,152.99,217833
06-Apr-21,153.58,156.26,153.58,154.60,217087
05-Apr-21,152.00,153.76,149.99,153.49,424091
01-Apr-21,152.83,152.83,151.14,151.14,45597
31-Mar-21,156.00,156.00,153.99,153.99,185304
30-Mar-21,150.01,154.43,150.00,154.43,198503
29-Mar-21,156.97,156.97,153.51,153.51,154762
26-Mar-21,157.99,164.50,155.05,157.00,909919
25-Mar-21,152.78,155.99,150.50,155.99,1024717
24-Mar-21,152.59,152.59,152.59,152.59,61036
23-Mar-21,150.08,156.98,150.08,156.98,217463
22-Mar-21,150.00,154.96,150.00,154.96,30496
19-Mar-21,154.99,154.99,150.00,154.99,354178
18-Mar-21,154.11,155.92,154.11,154.99,480858
17-Mar-21,148.59,154.88,148.59,154.72,123100

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CGAS5

cotações, gráficos e mais...