Cotação atual, histórico e gráfico do papel: CGAS5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2019 | -0,02% | -0,02 | 82,10 | 82,10 | 82,10 | 82,26 | 534K | 41 |
| 16/04/2019 | 0,06% | 0,05 | 82,12 | 82,07 | 82,04 | 82,20 | 1M | 21 |
| 15/04/2019 | 0,09% | 0,07 | 82,07 | 82,01 | 82,00 | 82,09 | 213K | 13 |
| 12/04/2019 | -0,23% | -0,19 | 82,00 | 82,04 | 81,95 | 82,10 | 5M | 49 |
| 11/04/2019 | 0,23% | 0,19 | 82,19 | 82,04 | 82,00 | 82,19 | 328K | 27 |
| 10/04/2019 | 0,04% | 0,03 | 82,00 | 81,98 | 81,97 | 82,07 | 2M | 48 |
| 09/04/2019 | -0,04% | -0,03 | 81,97 | 82,02 | 81,90 | 82,02 | 197K | 22 |
| 08/04/2019 | 0,05% | 0,04 | 82,00 | 82,00 | 81,71 | 82,17 | 2M | 60 |
| 05/04/2019 | -0,12% | -0,10 | 81,96 | 81,97 | 81,95 | 81,99 | 197K | 14 |
| 04/04/2019 | 0,20% | 0,16 | 82,06 | 81,92 | 81,87 | 82,17 | 2M | 24 |
| 03/04/2019 | 0,05% | 0,04 | 81,90 | 81,85 | 81,85 | 81,98 | 270K | 24 |
| 02/04/2019 | 0,05% | 0,04 | 81,86 | 81,82 | 81,80 | 81,92 | 589K | 53 |
| 01/04/2019 | -0,10% | -0,08 | 81,82 | 81,91 | 81,70 | 81,98 | 1M | 73 |
| 29/03/2019 | -0,04% | -0,03 | 81,90 | 81,96 | 81,85 | 81,96 | 197K | 16 |
| 28/03/2019 | 0,05% | 0,04 | 81,93 | 81,86 | 81,80 | 81,93 | 483K | 52 |
| 27/03/2019 | -0,18% | -0,15 | 81,89 | 81,88 | 81,76 | 82,01 | 671K | 44 |
| 26/03/2019 | -0,12% | -0,10 | 82,04 | 82,17 | 81,90 | 82,17 | 779K | 15 |
| 25/03/2019 | 0,18% | 0,15 | 82,14 | 81,93 | 81,76 | 82,25 | 5M | 157 |
| 22/03/2019 | 0,18% | 0,15 | 81,99 | 81,75 | 81,70 | 81,99 | 3M | 104 |
| 21/03/2019 | 0,23% | 0,19 | 81,84 | 81,70 | 81,65 | 81,88 | 2M | 83 |
| 20/03/2019 | -0,20% | -0,16 | 81,65 | 81,69 | 81,62 | 81,79 | 686K | 57 |
| 19/03/2019 | 0,06% | 0,05 | 81,81 | 81,75 | 81,75 | 81,85 | 4M | 297 |
| 18/03/2019 | -0,17% | -0,14 | 81,76 | 81,74 | 81,69 | 81,83 | 343K | 31 |
| 15/03/2019 | 0,00% | 0,00 | 81,90 | 81,68 | 81,68 | 81,90 | 2M | 92 |
| 14/03/2019 | 0,36% | 0,29 | 81,90 | 81,72 | 81,72 | 81,99 | 4M | 136 |
| 13/03/2019 | -0,11% | -0,09 | 81,61 | 81,75 | 81,61 | 81,94 | 3M | 123 |
| 12/03/2019 | 0,06% | 0,05 | 81,70 | 81,68 | 81,67 | 81,89 | 2M | 75 |
| 11/03/2019 | -0,31% | -0,25 | 81,65 | 81,59 | 81,59 | 81,89 | 2M | 66 |
| 08/03/2019 | 0,37% | 0,30 | 81,90 | 81,42 | 81,42 | 81,98 | 7M | 371 |
| 07/03/2019 | 1,47% | 1,18 | 81,60 | 80,50 | 80,13 | 81,69 | 22M | 510 |
| 06/03/2019 | -0,81% | -0,66 | 80,42 | 80,50 | 79,44 | 81,12 | 15M | 391 |
| 01/03/2019 | 0,00% | 0,00 | 81,08 | 81,00 | 78,25 | 81,08 | 10M | 652 |
| 28/02/2019 | -0,17% | -0,14 | 81,08 | 81,19 | 81,07 | 81,40 | 9M | 550 |
| 27/02/2019 | 0,02% | 0,02 | 81,22 | 81,16 | 81,12 | 81,55 | 16M | 344 |
| 26/02/2019 | -0,01% | -0,01 | 81,20 | 81,21 | 81,10 | 81,34 | 81M | 1.003 |
| 25/02/2019 | -0,02% | -0,02 | 81,21 | 81,18 | 81,17 | 81,25 | 18M | 310 |
| 22/02/2019 | 0,06% | 0,05 | 81,23 | 81,18 | 81,17 | 81,24 | 9M | 512 |
| 21/02/2019 | 0,14% | 0,11 | 81,18 | 81,08 | 81,08 | 81,23 | 6M | 405 |
| 20/02/2019 | -0,25% | -0,20 | 81,07 | 81,28 | 81,01 | 81,28 | 20M | 794 |
| 19/02/2019 | 0,18% | 0,15 | 81,27 | 81,13 | 81,12 | 81,29 | 84M | 393 |
| 18/02/2019 | -0,07% | -0,06 | 81,12 | 81,28 | 81,12 | 81,40 | 6M | 170 |
| 15/02/2019 | -0,05% | -0,04 | 81,18 | 81,22 | 81,17 | 81,33 | 4M | 306 |
| 14/02/2019 | -0,29% | -0,24 | 81,22 | 81,49 | 81,09 | 81,49 | 2M | 206 |
| 13/02/2019 | 0,64% | 0,52 | 81,46 | 81,00 | 81,00 | 81,46 | 3M | 290 |
| 12/02/2019 | 0,04% | 0,03 | 80,94 | 81,10 | 80,89 | 81,18 | 10M | 397 |
| 11/02/2019 | -0,30% | -0,24 | 80,91 | 81,05 | 80,91 | 81,20 | 8M | 368 |
| 08/02/2019 | 0,28% | 0,23 | 81,15 | 80,93 | 80,85 | 81,17 | 6M | 331 |
| 07/02/2019 | -0,10% | -0,08 | 80,92 | 80,99 | 80,91 | 81,07 | 9M | 449 |
| 06/02/2019 | 0,00% | 0,00 | 81,00 | 80,89 | 80,87 | 81,00 | 6M | 347 |
| 05/02/2019 | 0,00% | 0,00 | 81,00 | 80,89 | 80,85 | 81,01 | 4M | 250 |
| 04/02/2019 | 0,11% | 0,09 | 81,00 | 80,82 | 80,82 | 81,02 | 12M | 685 |
| 01/02/2019 | 0,01% | 0,01 | 80,91 | 80,81 | 80,50 | 81,05 | 18M | 820 |
| 31/01/2019 | 1,26% | 1,01 | 80,90 | 80,70 | 80,65 | 81,19 | 21M | 806 |
| 30/01/2019 | 0,00% | 0,00 | 79,89 | 79,53 | 79,37 | 79,94 | 11M | 573 |
| 29/01/2019 | 0,49% | 0,39 | 79,89 | 79,40 | 79,11 | 79,89 | 6M | 500 |
| 28/01/2019 | 0,38% | 0,30 | 79,50 | 79,05 | 78,62 | 79,50 | 9M | 580 |
| 24/01/2019 | -0,14% | -0,11 | 79,20 | 79,61 | 79,10 | 79,90 | 10M | 604 |
| 23/01/2019 | -0,86% | -0,69 | 79,31 | 79,98 | 79,02 | 80,00 | 10M | 607 |
| 22/01/2019 | 0,00% | 0,00 | 80,00 | 79,36 | 78,05 | 80,00 | 12M | 704 |
| 21/01/2019 | 20,30% | 13,50 | 80,00 | 80,41 | 78,99 | 80,80 | 56M | 2.265 |
| 18/01/2019 | 2,35% | 1,53 | 66,50 | 65,17 | 65,17 | 67,05 | 7M | 555 |
| 17/01/2019 | 1,47% | 0,94 | 64,97 | 64,03 | 63,63 | 65,10 | 3M | 281 |
| 16/01/2019 | 0,05% | 0,03 | 64,03 | 64,15 | 63,86 | 64,50 | 8M | 327 |
| 15/01/2019 | -0,02% | -0,01 | 64,00 | 64,03 | 63,09 | 64,78 | 1M | 151 |
| 14/01/2019 | 4,08% | 2,51 | 64,01 | 62,00 | 61,99 | 64,29 | 4M | 405 |
| 11/01/2019 | 3,71% | 2,20 | 61,50 | 59,55 | 59,55 | 62,20 | 15M | 833 |
| 10/01/2019 | 0,63% | 0,37 | 59,30 | 58,96 | 58,88 | 60,10 | 4M | 537 |
| 09/01/2019 | -0,71% | -0,42 | 58,93 | 59,37 | 58,86 | 59,83 | 3M | 408 |
| 08/01/2019 | 0,59% | 0,35 | 59,35 | 59,40 | 58,70 | 60,26 | 5M | 481 |
| 07/01/2019 | 0,00% | 0,00 | 59,00 | 59,39 | 58,09 | 60,16 | 9M | 1.161 |
| 04/01/2019 | -1,50% | -0,90 | 59,00 | 59,70 | 59,00 | 59,95 | 5M | 358 |
| 03/01/2019 | 0,17% | 0,10 | 59,90 | 60,00 | 58,91 | 60,36 | 2M | 227 |
| 02/01/2019 | 1,79% | 1,05 | 59,80 | 58,99 | 58,04 | 60,36 | 2M | 114 |
| 28/12/2018 | 0,44% | 0,26 | 58,75 | 58,49 | 57,38 | 59,49 | 3M | 355 |
| 27/12/2018 | 2,63% | 1,50 | 58,49 | 57,49 | 57,01 | 58,55 | 2M | 236 |
| 26/12/2018 | -0,37% | -0,21 | 56,99 | 57,17 | 56,69 | 59,06 | 2M | 274 |
| 21/12/2018 | 1,91% | 1,07 | 57,20 | 57,07 | 57,07 | 58,70 | 7M | 593 |
| 20/12/2018 | -0,67% | -0,38 | 56,13 | 56,81 | 56,05 | 57,88 | 4M | 503 |
| 19/12/2018 | -1,21% | -0,69 | 56,51 | 57,20 | 56,51 | 57,62 | 3M | 308 |
| 18/12/2018 | 0,70% | 0,40 | 57,20 | 56,90 | 56,90 | 57,90 | 3M | 528 |
| 17/12/2018 | -0,14% | -0,08 | 56,80 | 56,80 | 56,57 | 57,70 | 2M | 309 |
| 14/12/2018 | -1,08% | -0,62 | 56,88 | 57,52 | 56,80 | 57,79 | 3M | 303 |
| 13/12/2018 | -0,35% | -0,20 | 57,50 | 58,01 | 57,50 | 58,80 | 3M | 311 |
| 12/12/2018 | -1,03% | -0,60 | 57,70 | 58,29 | 57,50 | 58,84 | 4M | 296 |
| 11/12/2018 | 1,39% | 0,80 | 58,30 | 58,12 | 57,20 | 58,30 | 1M | 203 |
| 10/12/2018 | -0,95% | -0,55 | 57,50 | 58,20 | 57,01 | 58,41 | 2M | 191 |
| 07/12/2018 | 1,13% | 0,65 | 58,05 | 57,41 | 57,33 | 58,43 | 4M | 581 |
| 06/12/2018 | -5,05% | -3,05 | 57,40 | 59,01 | 57,09 | 59,64 | 6M | 669 |
| 05/12/2018 | 0,25% | 0,15 | 60,45 | 60,41 | 60,11 | 61,27 | 5M | 442 |
| 04/12/2018 | 0,35% | 0,21 | 60,30 | 60,05 | 59,98 | 61,19 | 5M | 526 |
| 03/12/2018 | 2,65% | 1,55 | 60,09 | 59,79 | 59,16 | 60,69 | 6M | 498 |
| 30/11/2018 | 0,07% | 0,04 | 58,54 | 58,14 | 58,05 | 59,77 | 4M | 415 |
| 29/11/2018 | 2,08% | 1,19 | 58,50 | 57,31 | 57,04 | 58,50 | 1M | 155 |
| 28/11/2018 | -0,17% | -0,10 | 57,31 | 58,96 | 57,00 | 58,96 | 2M | 213 |
| 27/11/2018 | 0,23% | 0,13 | 57,41 | 57,38 | 57,38 | 58,93 | 685K | 90 |
| 26/11/2018 | -0,93% | -0,54 | 57,28 | 58,00 | 56,54 | 58,72 | 1M | 141 |
| 23/11/2018 | -1,67% | -0,98 | 57,82 | 59,09 | 57,66 | 59,09 | 1M | 132 |
| 22/11/2018 | 0,29% | 0,17 | 58,80 | 58,65 | 58,04 | 59,20 | 735K | 88 |
| 21/11/2018 | -0,96% | -0,57 | 58,63 | 59,01 | 56,90 | 60,11 | 4M | 462 |
| 19/11/2018 | 1,21% | 0,71 | 59,20 | 58,43 | 58,43 | 59,46 | 3M | 375 |
| 16/11/2018 | 4,54% | 2,54 | 58,49 | 57,01 | 56,75 | 58,50 | 3M | 300 |
Date,Open,High,Low,Close,Volume
17-Apr-19,82.10,82.26,82.10,82.10,533804
16-Apr-19,82.07,82.20,82.04,82.12,1437578
15-Apr-19,82.01,82.09,82.00,82.07,213269
12-Apr-19,82.04,82.10,81.95,82.00,4543054
11-Apr-19,82.04,82.19,82.00,82.19,328166
10-Apr-19,81.98,82.07,81.97,82.00,1672738
09-Apr-19,82.02,82.02,81.90,81.97,196669
08-Apr-19,82.00,82.17,81.71,82.00,1845004
05-Apr-19,81.97,81.99,81.95,81.96,196718
04-Apr-19,81.92,82.17,81.87,82.06,1665683
03-Apr-19,81.85,81.98,81.85,81.90,270303
02-Apr-19,81.82,81.92,81.80,81.86,589383
01-Apr-19,81.91,81.98,81.70,81.82,1153607
29-Mar-19,81.96,81.96,81.85,81.90,196539
28-Mar-19,81.86,81.93,81.80,81.93,482951
27-Mar-19,81.88,82.01,81.76,81.89,670902
26-Mar-19,82.17,82.17,81.90,82.04,779334
25-Mar-19,81.93,82.25,81.76,82.14,4967368
22-Mar-19,81.75,81.99,81.70,81.99,2931632
21-Mar-19,81.70,81.88,81.65,81.84,1668513
20-Mar-19,81.69,81.79,81.62,81.65,686047
19-Mar-19,81.75,81.85,81.75,81.81,4392500
18-Mar-19,81.74,81.83,81.69,81.76,343464
15-Mar-19,81.68,81.90,81.68,81.90,2127688
14-Mar-19,81.72,81.99,81.72,81.90,3775592
13-Mar-19,81.75,81.94,81.61,81.61,2835584
12-Mar-19,81.68,81.89,81.67,81.70,2156821
11-Mar-19,81.59,81.89,81.59,81.65,1527166
08-Mar-19,81.42,81.98,81.42,81.90,7313510
07-Mar-19,80.50,81.69,80.13,81.60,21582102
06-Mar-19,80.50,81.12,79.44,80.42,15288584
01-Mar-19,81.00,81.08,78.25,81.08,9668067
28-Feb-19,81.19,81.40,81.07,81.08,8571314
27-Feb-19,81.16,81.55,81.12,81.22,16416959
26-Feb-19,81.21,81.34,81.10,81.20,80578545
25-Feb-19,81.18,81.25,81.17,81.21,17505275
22-Feb-19,81.18,81.24,81.17,81.23,9166865
21-Feb-19,81.08,81.23,81.08,81.18,6137677
20-Feb-19,81.28,81.28,81.01,81.07,20053300
19-Feb-19,81.13,81.29,81.12,81.27,84318492
18-Feb-19,81.28,81.40,81.12,81.12,6019967
15-Feb-19,81.22,81.33,81.17,81.18,3623188
14-Feb-19,81.49,81.49,81.09,81.22,2281402
13-Feb-19,81.00,81.46,81.00,81.46,2826144
12-Feb-19,81.10,81.18,80.89,80.94,9637593
11-Feb-19,81.05,81.20,80.91,80.91,8267898
08-Feb-19,80.93,81.17,80.85,81.15,6452849
07-Feb-19,80.99,81.07,80.91,80.92,8559283
06-Feb-19,80.89,81.00,80.87,81.00,6265247
05-Feb-19,80.89,81.01,80.85,81.00,3706958
04-Feb-19,80.82,81.02,80.82,81.00,11539664
01-Feb-19,80.81,81.05,80.50,80.91,17500405
31-Jan-19,80.70,81.19,80.65,80.90,21390501
30-Jan-19,79.53,79.94,79.37,79.89,10560942
29-Jan-19,79.40,79.89,79.11,79.89,5917732
28-Jan-19,79.05,79.50,78.62,79.50,9007518
24-Jan-19,79.61,79.90,79.10,79.20,9816637
23-Jan-19,79.98,80.00,79.02,79.31,10369634
22-Jan-19,79.36,80.00,78.05,80.00,12144970
21-Jan-19,80.41,80.80,78.99,80.00,56134008
18-Jan-19,65.17,67.05,65.17,66.50,6949135
17-Jan-19,64.03,65.10,63.63,64.97,3304125
16-Jan-19,64.15,64.50,63.86,64.03,7983994
15-Jan-19,64.03,64.78,63.09,64.00,1462885
14-Jan-19,62.00,64.29,61.99,64.01,3616361
11-Jan-19,59.55,62.20,59.55,61.50,15494901
10-Jan-19,58.96,60.10,58.88,59.30,3891950
09-Jan-19,59.37,59.83,58.86,58.93,3088995
08-Jan-19,59.40,60.26,58.70,59.35,4589926
07-Jan-19,59.39,60.16,58.09,59.00,9372654
04-Jan-19,59.70,59.95,59.00,59.00,4592455
03-Jan-19,60.00,60.36,58.91,59.90,1886893
02-Jan-19,58.99,60.36,58.04,59.80,1578275
28-Dec-18,58.49,59.49,57.38,58.75,2833323
27-Dec-18,57.49,58.55,57.01,58.49,2120363
26-Dec-18,57.17,59.06,56.69,56.99,2209023
21-Dec-18,57.07,58.70,57.07,57.20,6511262
20-Dec-18,56.81,57.88,56.05,56.13,3975619
19-Dec-18,57.20,57.62,56.51,56.51,2654426
18-Dec-18,56.90,57.90,56.90,57.20,3324094
17-Dec-18,56.80,57.70,56.57,56.80,2267277
14-Dec-18,57.52,57.79,56.80,56.88,2729637
13-Dec-18,58.01,58.80,57.50,57.50,3064046
12-Dec-18,58.29,58.84,57.50,57.70,3706623
11-Dec-18,58.12,58.30,57.20,58.30,1442969
10-Dec-18,58.20,58.41,57.01,57.50,2014352
07-Dec-18,57.41,58.43,57.33,58.05,4406521
06-Dec-18,59.01,59.64,57.09,57.40,6439230
05-Dec-18,60.41,61.27,60.11,60.45,4803758
04-Dec-18,60.05,61.19,59.98,60.30,4509942
03-Dec-18,59.79,60.69,59.16,60.09,5728219
30-Nov-18,58.14,59.77,58.05,58.54,4001357
29-Nov-18,57.31,58.50,57.04,58.50,1485356
28-Nov-18,58.96,58.96,57.00,57.31,2024724
27-Nov-18,57.38,58.93,57.38,57.41,684959
26-Nov-18,58.00,58.72,56.54,57.28,1037548
23-Nov-18,59.09,59.09,57.66,57.82,1453520
22-Nov-18,58.65,59.20,58.04,58.80,734690
21-Nov-18,59.01,60.11,56.90,58.63,3875233
19-Nov-18,58.43,59.46,58.43,59.20,2926261
16-Nov-18,57.01,58.50,56.75,58.49,3042689
14-Nov-18,57.00,57.77,55.11,55.95,3042689
13-Nov-18,57.00,57.25,55.01,56.06,3042689
12-Nov-18,58.12,58.12,56.50,56.81,3042689
09-Nov-18,61.54,62.60,60.36,62.60,3042689
08-Nov-18,61.48,62.05,61.00,61.35,3042689
07-Nov-18,61.00,61.59,59.00,61.00,3042689
06-Nov-18,58.64,60.48,57.28,59.13,3042689
05-Nov-18,57.10,59.30,56.78,58.81,3042689
01-Nov-18,54.02,57.19,53.30,57.18,3042689
31-Oct-18,51.86,54.18,51.50,54.10,3042689
30-Oct-18,52.98,53.30,51.11,51.68,3042689
29-Oct-18,52.71,53.00,52.09,52.30,3042689
26-Oct-18,52.20,52.49,51.64,52.49,3042689
25-Oct-18,52.29,52.40,51.12,51.75,3042689
24-Oct-18,51.91,52.21,51.56,51.95,3042689
23-Oct-18,51.36,52.77,50.77,51.90,3042689
22-Oct-18,51.29,51.89,49.45,51.50,3042689
19-Oct-18,51.40,51.50,50.25,50.38,3042689
18-Oct-18,51.82,51.82,50.80,50.80,3042689
17-Oct-18,52.02,52.83,50.62,51.46,3042689
16-Oct-18,52.30,53.08,51.76,52.01,3042689
15-Oct-18,51.11,52.20,51.10,51.90,3042689
11-Oct-18,52.47,52.60,50.27,50.94,3042689
10-Oct-18,53.70,53.90,51.92,51.95,3042689
09-Oct-18,55.50,55.50,53.56,53.60,3042689
08-Oct-18,53.17,54.99,53.16,54.95,3042689
05-Oct-18,51.37,52.94,51.37,52.80,3042689
04-Oct-18,51.46,51.95,50.75,51.00,3042689
03-Oct-18,50.50,51.70,50.35,51.70,3042689
02-Oct-18,48.84,50.25,48.84,49.52,3042689
01-Oct-18,49.40,49.50,48.08,48.20,3042689
28-Sep-18,49.91,50.00,49.24,49.24,3042689
27-Sep-18,48.97,50.11,48.97,49.77,3042689
*exoneração de responsabilidade