Cotação atual, histórico e gráfico do papel: CGAS5
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 |
| 16/10/2019 | 3,54% | 3,30 | 96,50 | 93,50 | 93,50 | 96,50 | 38K | 4 |
| 15/10/2019 | 1,64% | 1,50 | 93,20 | 92,20 | 92,20 | 93,20 | 83K | 7 |
| 14/10/2019 | 0,01% | 0,01 | 91,70 | 91,70 | 91,70 | 91,70 | 9K | 1 |
| 11/10/2019 | -0,23% | -0,21 | 91,69 | 92,89 | 91,69 | 92,90 | 102K | 9 |
| 10/10/2019 | 0,00% | 0,00 | 91,90 | 91,88 | 91,88 | 91,90 | 37K | 4 |
| 09/10/2019 | 0,54% | 0,49 | 91,90 | 91,88 | 91,88 | 91,90 | 37K | 4 |
| 08/10/2019 | 0,88% | 0,80 | 91,41 | 91,60 | 91,41 | 91,83 | 64K | 6 |
| 07/10/2019 | -0,97% | -0,89 | 90,61 | 91,81 | 90,61 | 91,81 | 36K | 4 |
| 04/10/2019 | 0,00% | 0,00 | 91,50 | 91,52 | 91,50 | 91,52 | 18K | 2 |
| 03/10/2019 | -0,49% | -0,45 | 91,50 | 91,90 | 91,50 | 92,30 | 46K | 5 |
| 02/10/2019 | 0,02% | 0,02 | 91,95 | 91,94 | 91,94 | 92,80 | 83K | 9 |
| 01/10/2019 | 0,50% | 0,46 | 91,93 | 91,47 | 91,47 | 91,93 | 46K | 5 |
| 30/09/2019 | 1,07% | 0,97 | 91,47 | 90,35 | 90,35 | 91,47 | 91K | 7 |
| 27/09/2019 | 0,21% | 0,19 | 90,50 | 90,31 | 90,31 | 90,74 | 27K | 3 |
| 26/09/2019 | 1,86% | 1,65 | 90,31 | 88,88 | 88,88 | 90,36 | 54K | 6 |
| 25/09/2019 | -0,93% | -0,83 | 88,66 | 89,50 | 88,66 | 89,60 | 63K | 6 |
| 24/09/2019 | 0,00% | 0,00 | 89,49 | 89,15 | 89,15 | 89,49 | 27K | 3 |
| 23/09/2019 | -0,01% | -0,01 | 89,49 | 89,16 | 89,15 | 89,49 | 27K | 3 |
| 20/09/2019 | -0,33% | -0,30 | 89,50 | 89,65 | 89,50 | 89,89 | 72K | 8 |
| 19/09/2019 | 0,06% | 0,05 | 89,80 | 89,75 | 89,75 | 89,80 | 18K | 2 |
| 18/09/2019 | 0,77% | 0,69 | 89,75 | 89,50 | 89,50 | 89,76 | 54K | 6 |
| 17/09/2019 | -0,49% | -0,44 | 89,06 | 89,50 | 89,06 | 89,50 | 53K | 6 |
| 16/09/2019 | 1,02% | 0,90 | 89,50 | 88,70 | 88,70 | 89,50 | 107K | 9 |
| 13/09/2019 | 0,20% | 0,18 | 88,60 | 88,30 | 88,30 | 89,40 | 36K | 4 |
| 12/09/2019 | 0,47% | 0,41 | 88,42 | 88,29 | 88,29 | 88,54 | 88K | 6 |
| 11/09/2019 | -0,49% | -0,43 | 88,01 | 88,55 | 88,01 | 89,85 | 276K | 28 |
| 10/09/2019 | -0,07% | -0,06 | 88,44 | 89,49 | 88,44 | 90,74 | 36K | 4 |
| 09/09/2019 | 0,57% | 0,50 | 88,50 | 88,16 | 88,00 | 88,53 | 150K | 9 |
| 06/09/2019 | 0,46% | 0,40 | 88,00 | 88,60 | 88,00 | 90,35 | 868K | 77 |
| 05/09/2019 | -2,49% | -2,24 | 87,60 | 86,11 | 86,11 | 89,09 | 261K | 26 |
| 04/09/2019 | 1,17% | 1,04 | 89,84 | 89,88 | 89,32 | 90,27 | 782K | 18 |
| 03/09/2019 | 0,91% | 0,80 | 88,80 | 88,00 | 88,00 | 88,80 | 62K | 3 |
| 02/09/2019 | -0,90% | -0,80 | 88,00 | 89,08 | 88,00 | 89,65 | 116K | 8 |
| 30/08/2019 | 1,01% | 0,89 | 88,80 | 87,13 | 87,10 | 88,80 | 106K | 11 |
| 29/08/2019 | -0,77% | -0,68 | 87,91 | 87,91 | 87,91 | 87,91 | 18K | 2 |
| 28/08/2019 | 3,01% | 2,59 | 88,59 | 86,75 | 86,75 | 88,79 | 159K | 18 |
| 27/08/2019 | -0,57% | -0,49 | 86,00 | 86,50 | 86,00 | 87,00 | 301K | 19 |
| 26/08/2019 | -0,91% | -0,79 | 86,49 | 87,30 | 86,00 | 87,30 | 327K | 11 |
| 23/08/2019 | 1,24% | 1,07 | 87,28 | 86,10 | 86,10 | 87,28 | 139K | 14 |
| 22/08/2019 | 0,24% | 0,21 | 86,21 | 86,87 | 86,21 | 86,97 | 61K | 7 |
| 21/08/2019 | -0,59% | -0,51 | 86,00 | 86,51 | 86,00 | 87,58 | 638K | 27 |
| 20/08/2019 | 0,59% | 0,51 | 86,51 | 86,00 | 85,67 | 87,00 | 104K | 9 |
| 16/08/2019 | 0,58% | 0,50 | 86,00 | 86,99 | 86,00 | 86,99 | 95K | 10 |
| 15/08/2019 | -0,35% | -0,30 | 85,50 | 86,00 | 85,37 | 86,00 | 180K | 15 |
| 14/08/2019 | -1,37% | -1,19 | 85,80 | 86,00 | 85,18 | 86,00 | 2M | 10 |
| 13/08/2019 | 2,73% | 2,31 | 86,99 | 85,00 | 84,59 | 86,99 | 316K | 35 |
| 12/08/2019 | 0,14% | 0,12 | 84,68 | 84,00 | 84,00 | 85,43 | 128K | 14 |
| 09/08/2019 | 3,12% | 2,56 | 84,56 | 82,65 | 82,65 | 85,50 | 270K | 24 |
| 08/08/2019 | 3,13% | 2,49 | 82,00 | 81,45 | 81,07 | 82,69 | 433K | 26 |
| 07/08/2019 | -0,61% | -0,49 | 79,51 | 79,21 | 79,21 | 79,55 | 32K | 4 |
| 06/08/2019 | 1,25% | 0,99 | 80,00 | 79,01 | 79,01 | 80,13 | 191K | 18 |
| 05/08/2019 | 0,01% | 0,01 | 79,01 | 79,01 | 79,01 | 79,98 | 40K | 5 |
| 02/08/2019 | 0,00% | 0,00 | 79,00 | 79,04 | 79,00 | 79,04 | 63K | 5 |
| 01/08/2019 | 0,00% | 0,00 | 79,00 | 79,03 | 79,00 | 79,03 | 87K | 9 |
| 31/07/2019 | -0,04% | -0,03 | 79,00 | 79,05 | 79,00 | 79,89 | 40K | 5 |
| 30/07/2019 | -0,53% | -0,42 | 79,03 | 78,51 | 78,51 | 79,15 | 63K | 8 |
| 29/07/2019 | 1,47% | 1,15 | 79,45 | 78,06 | 78,05 | 80,00 | 294K | 22 |
| 26/07/2019 | 0,24% | 0,19 | 78,30 | 78,09 | 78,05 | 78,30 | 39K | 5 |
| 25/07/2019 | -0,24% | -0,19 | 78,11 | 78,03 | 78,00 | 78,11 | 62K | 7 |
| 24/07/2019 | 0,35% | 0,27 | 78,30 | 77,91 | 77,91 | 79,00 | 275K | 18 |
| 23/07/2019 | -1,20% | -0,95 | 78,03 | 78,01 | 78,01 | 78,03 | 16K | 2 |
| 22/07/2019 | -0,54% | -0,43 | 78,98 | 78,98 | 78,95 | 78,98 | 24K | 3 |
| 19/07/2019 | 0,56% | 0,44 | 79,41 | 78,94 | 78,83 | 79,41 | 103K | 13 |
| 18/07/2019 | 1,24% | 0,97 | 78,97 | 77,90 | 77,75 | 78,97 | 706K | 34 |
| 17/07/2019 | -0,26% | -0,20 | 78,00 | 78,18 | 78,00 | 78,20 | 180K | 10 |
| 16/07/2019 | 0,26% | 0,20 | 78,20 | 78,00 | 78,00 | 78,80 | 361K | 15 |
| 15/07/2019 | -0,57% | -0,45 | 78,00 | 78,87 | 77,95 | 78,88 | 55K | 7 |
| 12/07/2019 | -0,17% | -0,13 | 78,45 | 78,50 | 78,01 | 78,50 | 78K | 9 |
| 11/07/2019 | 0,49% | 0,38 | 78,58 | 77,96 | 77,80 | 78,59 | 734K | 15 |
| 10/07/2019 | 1,10% | 0,85 | 78,20 | 77,45 | 77,45 | 78,20 | 78K | 10 |
| 08/07/2019 | -1,20% | -0,94 | 77,35 | 78,28 | 77,35 | 78,45 | 195K | 19 |
| 05/07/2019 | 0,57% | 0,44 | 78,29 | 77,66 | 77,60 | 78,65 | 258K | 26 |
| 04/07/2019 | -0,75% | -0,59 | 77,85 | 77,68 | 77,50 | 78,65 | 203K | 21 |
| 03/07/2019 | 4,57% | 3,43 | 78,44 | 74,78 | 74,70 | 78,44 | 1M | 76 |
| 02/07/2019 | -2,71% | -2,09 | 75,01 | 77,10 | 74,00 | 77,10 | 542K | 53 |
| 01/07/2019 | -1,12% | -0,87 | 77,10 | 77,02 | 77,00 | 77,40 | 100K | 11 |
| 28/06/2019 | 0,03% | 0,02 | 77,97 | 77,97 | 77,97 | 78,10 | 55K | 6 |
| 27/06/2019 | -1,29% | -1,02 | 77,95 | 77,46 | 77,40 | 78,27 | 132K | 15 |
| 26/06/2019 | 2,40% | 1,85 | 78,97 | 77,18 | 75,88 | 78,97 | 409K | 45 |
| 25/06/2019 | -3,22% | -2,57 | 77,12 | 79,90 | 77,00 | 79,95 | 422K | 40 |
| 24/06/2019 | 0,37% | 0,29 | 79,69 | 78,99 | 78,44 | 79,79 | 373K | 29 |
| 21/06/2019 | 6,58% | 4,90 | 79,40 | 74,82 | 74,82 | 79,40 | 854K | 61 |
| 19/06/2019 | -6,41% | -5,10 | 74,50 | 79,51 | 74,50 | 79,61 | 3M | 228 |
| 18/06/2019 | -0,77% | -0,62 | 79,60 | 81,00 | 79,50 | 81,00 | 265K | 25 |
| 17/06/2019 | -0,38% | -0,31 | 80,22 | 81,00 | 80,20 | 81,00 | 177K | 17 |
| 14/06/2019 | -0,64% | -0,52 | 80,53 | 80,80 | 80,50 | 80,80 | 242K | 12 |
| 13/06/2019 | 0,06% | 0,05 | 81,05 | 81,05 | 81,05 | 81,05 | 8K | 1 |
| 12/06/2019 | -1,46% | -1,20 | 81,00 | 81,65 | 81,00 | 81,68 | 73K | 8 |
| 11/06/2019 | 0,00% | 0,00 | 82,20 | 81,75 | 81,75 | 82,21 | 255K | 9 |
| 10/06/2019 | 1,58% | 1,28 | 82,20 | 80,22 | 80,22 | 82,20 | 523K | 31 |
| 06/06/2019 | 0,91% | 0,73 | 80,92 | 80,10 | 80,10 | 81,00 | 81K | 9 |
| 05/06/2019 | -3,04% | -2,51 | 80,19 | 82,69 | 79,99 | 82,69 | 733K | 46 |
| 04/06/2019 | 2,00% | 1,62 | 82,70 | 81,25 | 81,24 | 82,70 | 204K | 22 |
| 03/06/2019 | 0,56% | 0,45 | 81,08 | 81,08 | 80,57 | 82,01 | 349K | 34 |
| 31/05/2019 | -0,58% | -0,47 | 80,63 | 81,94 | 80,61 | 82,68 | 350K | 39 |
| 30/05/2019 | 0,73% | 0,59 | 81,10 | 80,50 | 80,20 | 83,32 | 685K | 58 |
| 29/05/2019 | -0,24% | -0,19 | 80,51 | 80,70 | 80,50 | 81,48 | 914K | 67 |
| 28/05/2019 | 0,25% | 0,20 | 80,70 | 82,00 | 80,00 | 82,00 | 1M | 55 |
| 27/05/2019 | -0,56% | -0,45 | 80,50 | 80,14 | 80,00 | 82,25 | 3M | 45 |
| 24/05/2019 | -0,06% | -0,05 | 80,95 | 81,69 | 79,90 | 81,76 | 963K | 36 |
| 23/05/2019 | -2,35% | -1,95 | 81,00 | 83,80 | 81,00 | 83,80 | 8M | 85 |
Date,Open,High,Low,Close,Volume
16-Oct-19,93.50,96.50,93.50,96.50,37731
15-Oct-19,92.20,93.20,92.20,93.20,83483
14-Oct-19,91.70,91.70,91.70,91.70,9170
11-Oct-19,92.89,92.90,91.69,91.69,101970
10-Oct-19,91.88,91.90,91.88,91.90,36758
09-Oct-19,91.88,91.90,91.88,91.90,36755
08-Oct-19,91.60,91.83,91.41,91.41,64155
07-Oct-19,91.81,91.81,90.61,90.61,36490
04-Oct-19,91.52,91.52,91.50,91.50,18302
03-Oct-19,91.90,92.30,91.50,91.50,45948
02-Oct-19,91.94,92.80,91.94,91.95,82952
01-Oct-19,91.47,91.93,91.47,91.93,45845
30-Sep-19,90.35,91.47,90.35,91.47,90947
27-Sep-19,90.31,90.74,90.31,90.50,27155
26-Sep-19,88.88,90.36,88.88,90.31,54030
25-Sep-19,89.50,89.60,88.66,88.66,62604
24-Sep-19,89.15,89.49,89.15,89.49,26789
23-Sep-19,89.16,89.49,89.15,89.49,26780
20-Sep-19,89.65,89.89,89.50,89.50,71712
19-Sep-19,89.75,89.80,89.75,89.80,17955
18-Sep-19,89.50,89.76,89.50,89.75,53820
17-Sep-19,89.50,89.50,89.06,89.06,53492
16-Sep-19,88.70,89.50,88.70,89.50,107186
13-Sep-19,88.30,89.40,88.30,88.60,35529
12-Sep-19,88.29,88.54,88.29,88.42,88426
11-Sep-19,88.55,89.85,88.01,88.01,275752
10-Sep-19,89.49,90.74,88.44,88.44,35859
09-Sep-19,88.16,88.53,88.00,88.50,149889
06-Sep-19,88.60,90.35,88.00,88.00,867665
05-Sep-19,86.11,89.09,86.11,87.60,261190
04-Sep-19,89.88,90.27,89.32,89.84,781836
03-Sep-19,88.00,88.80,88.00,88.80,62080
02-Sep-19,89.08,89.65,88.00,88.00,115630
30-Aug-19,87.13,88.80,87.10,88.80,105685
29-Aug-19,87.91,87.91,87.91,87.91,17582
28-Aug-19,86.75,88.79,86.75,88.59,158677
27-Aug-19,86.50,87.00,86.00,86.00,301454
26-Aug-19,87.30,87.30,86.00,86.49,327113
23-Aug-19,86.10,87.28,86.10,87.28,138973
22-Aug-19,86.87,86.97,86.21,86.21,60644
21-Aug-19,86.51,87.58,86.00,86.00,638332
20-Aug-19,86.00,87.00,85.67,86.51,103794
16-Aug-19,86.99,86.99,86.00,86.00,95388
15-Aug-19,86.00,86.00,85.37,85.50,179678
14-Aug-19,86.00,86.00,85.18,85.80,1909097
13-Aug-19,85.00,86.99,84.59,86.99,316076
12-Aug-19,84.00,85.43,84.00,84.68,127667
09-Aug-19,82.65,85.50,82.65,84.56,270429
08-Aug-19,81.45,82.69,81.07,82.00,433293
07-Aug-19,79.21,79.55,79.21,79.51,31748
06-Aug-19,79.01,80.13,79.01,80.00,191487
05-Aug-19,79.01,79.98,79.01,79.01,39660
02-Aug-19,79.04,79.04,79.00,79.00,63207
01-Aug-19,79.03,79.03,79.00,79.00,86908
31-Jul-19,79.05,79.89,79.00,79.00,39694
30-Jul-19,78.51,79.15,78.51,79.03,63100
29-Jul-19,78.06,80.00,78.05,79.45,293731
26-Jul-19,78.09,78.30,78.05,78.30,39082
25-Jul-19,78.03,78.11,78.00,78.11,62447
24-Jul-19,77.91,79.00,77.91,78.30,274976
23-Jul-19,78.01,78.03,78.01,78.03,15604
22-Jul-19,78.98,78.98,78.95,78.98,23691
19-Jul-19,78.94,79.41,78.83,79.41,102682
18-Jul-19,77.90,78.97,77.75,78.97,706089
17-Jul-19,78.18,78.20,78.00,78.00,179738
16-Jul-19,78.00,78.80,78.00,78.20,360519
15-Jul-19,78.87,78.88,77.95,78.00,54811
12-Jul-19,78.50,78.50,78.01,78.45,78179
11-Jul-19,77.96,78.59,77.80,78.58,733953
10-Jul-19,77.45,78.20,77.45,78.20,77820
08-Jul-19,78.28,78.45,77.35,77.35,194967
05-Jul-19,77.66,78.65,77.60,78.29,257611
04-Jul-19,77.68,78.65,77.50,77.85,203319
03-Jul-19,74.78,78.44,74.70,78.44,1077160
02-Jul-19,77.10,77.10,74.00,75.01,541674
01-Jul-19,77.02,77.40,77.00,77.10,100409
28-Jun-19,77.97,78.10,77.97,77.97,54599
27-Jun-19,77.46,78.27,77.40,77.95,131989
26-Jun-19,77.18,78.97,75.88,78.97,408502
25-Jun-19,79.90,79.95,77.00,77.12,422398
24-Jun-19,78.99,79.79,78.44,79.69,372831
21-Jun-19,74.82,79.40,74.82,79.40,853712
19-Jun-19,79.51,79.61,74.50,74.50,2976484
18-Jun-19,81.00,81.00,79.50,79.60,264925
17-Jun-19,81.00,81.00,80.20,80.22,177166
14-Jun-19,80.80,80.80,80.50,80.53,242038
13-Jun-19,81.05,81.05,81.05,81.05,8105
12-Jun-19,81.65,81.68,81.00,81.00,73209
11-Jun-19,81.75,82.21,81.75,82.20,254677
10-Jun-19,80.22,82.20,80.22,82.20,523106
06-Jun-19,80.10,81.00,80.10,80.92,80755
05-Jun-19,82.69,82.69,79.99,80.19,733215
04-Jun-19,81.25,82.70,81.24,82.70,204078
03-Jun-19,81.08,82.01,80.57,81.08,348997
31-May-19,81.94,82.68,80.61,80.63,349551
30-May-19,80.50,83.32,80.20,81.10,684572
29-May-19,80.70,81.48,80.50,80.51,914402
28-May-19,82.00,82.00,80.00,80.70,1025832
27-May-19,80.14,82.25,80.00,80.50,3409168
24-May-19,81.69,81.76,79.90,80.95,962607
23-May-19,83.80,83.80,81.00,81.00,7718209
22-May-19,83.50,83.77,82.94,82.95,7718209
21-May-19,83.02,86.00,82.20,83.50,7718209
20-May-19,82.61,83.07,81.96,83.07,7718209
17-May-19,82.45,82.78,82.23,82.78,7718209
16-May-19,82.77,82.77,82.36,82.45,7718209
15-May-19,82.34,82.78,82.31,82.78,7718209
14-May-19,82.45,82.46,82.34,82.34,7718209
13-May-19,82.42,82.68,82.35,82.68,7718209
10-May-19,82.50,82.70,82.40,82.67,7718209
09-May-19,82.44,82.85,82.40,82.40,7718209
08-May-19,82.51,82.62,82.40,82.51,7718209
07-May-19,82.47,82.50,82.40,82.40,7718209
06-May-19,82.30,82.51,82.26,82.40,7718209
03-May-19,82.25,82.69,82.25,82.67,7718209
02-May-19,82.27,82.48,82.26,82.31,7718209
30-Apr-19,82.24,82.60,82.24,82.60,7718209
29-Apr-19,82.25,82.60,82.11,82.11,7718209
26-Apr-19,82.30,82.30,81.82,82.16,7718209
25-Apr-19,82.42,82.51,82.10,82.51,7718209
24-Apr-19,82.53,82.56,82.46,82.55,7718209
23-Apr-19,82.38,82.98,82.38,82.98,7718209
22-Apr-19,82.12,82.49,82.10,82.49,7718209
18-Apr-19,82.19,82.45,82.13,82.45,7718209
17-Apr-19,82.10,82.26,82.10,82.10,7718209
16-Apr-19,82.07,82.20,82.04,82.12,7718209
15-Apr-19,82.01,82.09,82.00,82.07,7718209
12-Apr-19,82.04,82.10,81.95,82.00,7718209
11-Apr-19,82.04,82.19,82.00,82.19,7718209
10-Apr-19,81.98,82.07,81.97,82.00,7718209
09-Apr-19,82.02,82.02,81.90,81.97,7718209
08-Apr-19,82.00,82.17,81.71,82.00,7718209
05-Apr-19,81.97,81.99,81.95,81.96,7718209
04-Apr-19,81.92,82.17,81.87,82.06,7718209
*exoneração de responsabilidade