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
20/01/2021	-1,16%	-1,97	167,48	169,45	166,77	169,45	201K	12
19/01/2021	0,62%	1,04	169,45	169,36	168,72	169,50	220K	12
18/01/2021	0,66%	1,11	168,41	167,30	167,30	168,41	286K	14
15/01/2021	-1,30%	-2,20	167,30	168,18	167,00	169,50	470K	27
14/01/2021	-0,35%	-0,59	169,50	170,16	169,49	170,16	306K	17
13/01/2021	-0,44%	-0,76	170,09	170,70	168,50	170,92	746K	36
12/01/2021	-0,09%	-0,15	170,85	170,87	169,91	171,24	376K	22
11/01/2021	-0,26%	-0,45	171,00	170,46	169,84	171,00	478K	24
08/01/2021	0,68%	1,15	171,45	170,20	169,65	171,45	460K	24
07/01/2021	-0,40%	-0,69	170,30	168,94	168,94	170,85	765K	42
06/01/2021	-0,30%	-0,51	170,99	170,00	168,82	171,06	527K	29

05/01/2021	0,06%	0,10	171,50	168,81	168,81	171,97	205K	12
04/01/2021	-0,76%	-1,31	171,40	171,90	171,40	171,90	103K	2
30/12/2020	3,92%	6,51	172,71	167,96	166,95	172,79	373K	21
29/12/2020	0,02%	0,04	166,20	166,21	166,20	167,98	916K	50
28/12/2020	-0,64%	-1,07	166,16	167,22	166,00	167,23	2M	52
23/12/2020	-0,89%	-1,51	167,23	167,71	167,20	168,00	653K	34
22/12/2020	0,59%	0,99	168,74	168,10	167,22	168,79	773K	44
21/12/2020	-1,33%	-2,26	167,75	170,00	166,50	170,00	1M	66
18/12/2020	0,38%	0,65	170,01	170,02	170,00	172,36	445K	23
17/12/2020	-1,64%	-2,83	169,36	171,40	169,36	172,79	975K	43
16/12/2020	0,40%	0,69	172,19	174,16	170,36	174,98	1M	43
15/12/2020	-0,29%	-0,50	171,50	173,99	169,36	173,99	2M	61
14/12/2020	-1,13%	-1,97	172,00	174,00	172,00	175,36	954K	47
11/12/2020	-0,01%	-0,02	173,97	176,44	173,00	176,44	609K	35
10/12/2020	-8,67%	-16,51	173,99	180,00	172,49	180,00	3M	97
09/12/2020	-0,68%	-1,31	190,50	191,81	184,00	192,40	7M	217
08/12/2020	1,35%	2,56	191,81	192,49	190,25	193,75	4M	144
07/12/2020	8,76%	15,25	189,25	190,00	185,00	193,90	12M	412
04/12/2020	-0,46%	-0,80	174,00	174,70	173,67	175,17	680K	26
03/12/2020	0,06%	0,10	174,80	174,70	174,20	174,80	262K	13
02/12/2020	-0,99%	-1,75	174,70	175,70	173,00	175,70	437K	23
01/12/2020	-0,07%	-0,13	176,45	175,65	175,09	177,00	459K	22
30/11/2020	0,85%	1,49	176,58	176,81	175,18	177,00	352K	18
27/11/2020	0,23%	0,41	175,09	174,91	174,50	175,25	735K	29
26/11/2020	0,39%	0,68	174,68	174,93	174,01	174,93	593K	14
25/11/2020	0,01%	0,01	174,00	173,77	173,77	174,00	1M	38
24/11/2020	-0,01%	-0,01	173,99	173,97	173,71	174,00	417K	20
23/11/2020	0,00%	0,00	174,00	173,99	173,35	174,00	834K	42
20/11/2020	0,00%	0,00	174,00	173,99	173,18	174,00	557K	19
19/11/2020	0,29%	0,50	174,00	173,41	173,40	174,00	191K	10
18/11/2020	0,29%	0,50	173,50	173,99	173,50	174,00	678K	25
17/11/2020	-0,57%	-1,00	173,00	173,99	172,83	174,00	920K	41
16/11/2020	-2,25%	-4,00	174,00	177,15	172,93	177,15	683K	34
13/11/2020	0,29%	0,51	178,00	176,16	175,90	178,00	300K	14
12/11/2020	0,82%	1,45	177,49	177,89	176,21	178,10	301K	15
11/11/2020	-0,55%	-0,98	176,04	177,04	176,04	178,00	248K	12
10/11/2020	1,07%	1,88	177,02	175,25	174,76	178,25	335K	17
09/11/2020	-0,09%	-0,16	175,14	177,40	172,27	177,40	1M	60
06/11/2020	-0,23%	-0,41	175,30	176,34	175,30	178,34	475K	22
05/11/2020	-0,31%	-0,55	175,71	176,61	174,25	176,99	562K	27
04/11/2020	-0,14%	-0,24	176,26	177,16	176,26	177,20	212K	11
03/11/2020	-0,85%	-1,51	176,50	178,00	175,93	178,00	212K	12
30/10/2020	-0,27%	-0,49	178,01	178,16	178,00	178,70	214K	10
29/10/2020	0,35%	0,63	178,50	177,86	177,86	180,81	215K	12
28/10/2020	-4,92%	-9,21	177,87	186,32	177,87	186,32	940K	28
27/10/2020	0,08%	0,15	187,08	187,99	187,08	187,99	75K	4
26/10/2020	-0,67%	-1,26	186,93	189,63	184,88	189,63	262K	14
23/10/2020	-1,45%	-2,76	188,19	191,55	188,19	191,55	151K	8
22/10/2020	1,07%	2,02	190,95	191,00	189,90	191,00	362K	15
21/10/2020	0,76%	1,43	188,93	189,91	188,93	189,99	133K	6
20/10/2020	-1,31%	-2,49	187,50	190,00	187,50	190,48	303K	14
19/10/2020	1,52%	2,85	189,99	188,87	188,87	189,99	95K	5
16/10/2020	-1,07%	-2,02	187,14	186,92	186,92	187,29	112K	6
15/10/2020	-3,54%	-6,95	189,16	188,89	185,39	191,00	1M	38
14/10/2020	10,67%	18,91	196,11	178,84	177,39	196,11	2M	31
13/10/2020	-0,47%	-0,83	177,20	179,55	177,20	180,40	698K	28
09/10/2020	0,81%	1,43	178,03	177,36	177,00	179,00	676K	20
08/10/2020	-1,25%	-2,23	176,60	179,10	176,60	179,10	178K	8
07/10/2020	-1,58%	-2,88	178,83	182,06	178,83	182,06	271K	13
06/10/2020	-0,81%	-1,48	181,71	183,90	181,71	183,90	384K	17
05/10/2020	0,02%	0,03	183,19	185,16	183,19	185,16	295K	13
02/10/2020	1,19%	2,16	183,16	182,91	181,70	183,17	383K	17
01/10/2020	4,62%	7,99	181,00	171,70	171,70	181,00	513K	19
30/09/2020	-0,51%	-0,89	173,01	173,90	173,01	175,00	869K	28
29/09/2020	0,46%	0,80	173,90	174,94	173,00	177,41	718K	33
28/09/2020	-0,92%	-1,60	173,10	175,06	173,10	175,06	628K	29
25/09/2020	-1,42%	-2,52	174,70	176,24	174,70	177,90	333K	17
24/09/2020	-3,15%	-5,77	177,22	180,14	176,90	180,14	338K	18
23/09/2020	2,53%	4,52	182,99	177,69	176,00	182,99	339K	17
22/09/2020	0,63%	1,12	178,47	179,72	178,47	179,80	233K	12
21/09/2020	-3,61%	-6,65	177,35	179,00	177,35	179,00	624K	31
18/09/2020	0,78%	1,43	184,00	184,00	177,50	184,86	457K	23
17/09/2020	-2,89%	-5,43	182,57	184,96	182,57	186,00	406K	18
16/09/2020	-0,27%	-0,51	188,00	187,99	187,99	188,00	94K	5
15/09/2020	1,35%	2,51	188,51	185,00	184,00	188,51	203K	10
14/09/2020	-0,79%	-1,49	186,00	188,54	186,00	188,96	262K	12
11/09/2020	-0,42%	-0,80	187,49	189,50	186,00	189,84	282K	11
10/09/2020	-1,35%	-2,58	188,29	191,17	188,29	191,17	228K	10
09/09/2020	-1,97%	-3,84	190,87	193,81	190,87	193,81	250K	10
08/09/2020	1,94%	3,71	194,71	187,00	187,00	194,71	806K	15
04/09/2020	1,14%	2,15	191,00	191,50	189,17	191,74	210K	8
03/09/2020	-1,51%	-2,90	188,85	188,49	186,00	190,60	302K	15
02/09/2020	0,56%	1,07	191,75	190,69	190,69	191,75	631K	20
01/09/2020	1,99%	3,72	190,68	187,00	187,00	190,68	607K	19
31/08/2020	-1,57%	-2,99	186,96	189,79	186,96	189,79	226K	12
28/08/2020	0,29%	0,55	189,95	189,96	188,31	189,96	170K	9
27/08/2020	0,54%	1,02	189,40	189,41	188,59	189,41	151K	8
26/08/2020	-0,85%	-1,62	188,38	190,09	187,18	190,09	471K	21
25/08/2020	0,80%	1,50	190,00	190,69	188,60	190,69	171K	9
24/08/2020	-0,26%	-0,50	188,50	188,93	187,32	189,06	301K	14
21/08/2020	0,00%	0,00	189,00	188,70	187,00	189,00	413K	15
20/08/2020	0,76%	1,43	189,00	183,00	183,00	189,00	187K	10
19/08/2020	1,94%	3,57	187,57	185,50	185,50	187,57	149K	8
18/08/2020	-1,60%	-3,00	184,00	184,38	183,00	187,20	405K	20
17/08/2020	-1,45%	-2,75	187,00	188,77	183,56	188,97	279K	15
14/08/2020	0,14%	0,27	189,75	188,00	187,50	189,75	359K	12
13/08/2020	-0,27%	-0,51	189,48	189,76	189,48	189,95	152K	7
12/08/2020	-0,01%	-0,01	189,99	188,80	188,00	189,99	283K	12
11/08/2020	0,00%	0,00	190,00	187,89	186,98	190,00	469K	20
10/08/2020	0,00%	0,00	190,00	190,73	189,99	190,73	266K	13
07/08/2020	-0,78%	-1,50	190,00	188,54	188,12	191,50	381K	18
06/08/2020	1,32%	2,49	191,50	189,01	189,01	191,50	477K	16
05/08/2020	0,81%	1,52	189,01	190,16	188,00	190,16	264K	14
04/08/2020	0,90%	1,68	187,49	183,58	183,58	189,00	431K	21
03/08/2020	-0,10%	-0,19	185,81	186,00	185,81	187,50	261K	11
31/07/2020	0,48%	0,89	186,00	185,98	184,22	186,00	760K	35
30/07/2020	2,03%	3,69	185,11	180,12	179,94	185,11	1M	41
29/07/2020	1,05%	1,88	181,42	178,00	177,02	181,42	251K	14
28/07/2020	0,87%	1,54	179,54	177,60	177,60	179,59	179K	8
27/07/2020	-1,11%	-1,99	178,00	177,37	177,37	179,44	303K	12
24/07/2020	0,73%	1,31	179,99	178,70	176,15	179,99	196K	11
23/07/2020	0,34%	0,60	178,68	178,59	176,15	180,96	392K	19
22/07/2020	-3,22%	-5,92	178,08	180,93	176,16	183,43	900K	45
21/07/2020	1,10%	2,00	184,00	180,07	179,01	184,00	419K	20
20/07/2020	1,13%	2,03	182,00	178,00	177,95	182,00	594K	26
17/07/2020	-0,02%	-0,03	179,97	179,00	178,00	179,97	197K	10
16/07/2020	-0,55%	-1,00	180,00	181,00	177,92	181,00	233K	12
15/07/2020	1,69%	3,00	181,00	179,98	177,89	181,00	539K	25
14/07/2020	2,51%	4,35	178,00	173,65	173,65	178,00	423K	22
13/07/2020	0,38%	0,65	173,65	172,04	172,04	174,66	329K	16
10/07/2020	-3,23%	-5,77	173,00	178,78	173,00	178,78	2M	98
09/07/2020	0,13%	0,24	178,77	178,01	178,00	180,44	412K	23
08/07/2020	-	-	178,53	183,68	178,53	183,68	544K	25

Date,Open,High,Low,Close,Volume
20-Jan-21,169.45,169.45,166.77,167.48,201190
19-Jan-21,169.36,169.50,168.72,169.45,219974
18-Jan-21,167.30,168.41,167.30,168.41,285537
15-Jan-21,168.18,169.50,167.00,167.30,469913
14-Jan-21,170.16,170.16,169.49,169.50,305521
13-Jan-21,170.70,170.92,168.50,170.09,746176
12-Jan-21,170.87,171.24,169.91,170.85,375821
11-Jan-21,170.46,171.00,169.84,171.00,477813
08-Jan-21,170.20,171.45,169.65,171.45,460433
07-Jan-21,168.94,170.85,168.94,170.30,765218
06-Jan-21,170.00,171.06,168.82,170.99,526672
05-Jan-21,168.81,171.97,168.81,171.50,205346
04-Jan-21,171.90,171.90,171.40,171.40,102890
30-Dec-20,167.96,172.79,166.95,172.71,372587
29-Dec-20,166.21,167.98,166.20,166.20,916490
28-Dec-20,167.22,167.23,166.00,166.16,2185215
23-Dec-20,167.71,168.00,167.20,167.23,652949
22-Dec-20,168.10,168.79,167.22,168.74,773362
21-Dec-20,170.00,170.00,166.50,167.75,1390745
18-Dec-20,170.02,172.36,170.00,170.01,445011
17-Dec-20,171.40,172.79,169.36,169.36,974729
16-Dec-20,174.16,174.98,170.36,172.19,1034933
15-Dec-20,173.99,173.99,169.36,171.50,1606945
14-Dec-20,174.00,175.36,172.00,172.00,954351
11-Dec-20,176.44,176.44,173.00,173.97,609036
10-Dec-20,180.00,180.00,172.49,173.99,3063622
09-Dec-20,191.81,192.40,184.00,190.50,7383858
08-Dec-20,192.49,193.75,190.25,191.81,3722343
07-Dec-20,190.00,193.90,185.00,189.25,11953237
04-Dec-20,174.70,175.17,173.67,174.00,679644
03-Dec-20,174.70,174.80,174.20,174.80,261970
02-Dec-20,175.70,175.70,173.00,174.70,436819
01-Dec-20,175.65,177.00,175.09,176.45,458565
30-Nov-20,176.81,177.00,175.18,176.58,352132
27-Nov-20,174.91,175.25,174.50,175.09,735415
26-Nov-20,174.93,174.93,174.01,174.68,593270
25-Nov-20,173.77,174.00,173.77,174.00,1182822
24-Nov-20,173.97,174.00,173.71,173.99,417319
23-Nov-20,173.99,174.00,173.35,174.00,833654
20-Nov-20,173.99,174.00,173.18,174.00,556671
19-Nov-20,173.41,174.00,173.40,174.00,191217
18-Nov-20,173.99,174.00,173.50,173.50,677697
17-Nov-20,173.99,174.00,172.83,173.00,920054
16-Nov-20,177.15,177.15,172.93,174.00,683064
13-Nov-20,176.16,178.00,175.90,178.00,300368
12-Nov-20,177.89,178.10,176.21,177.49,301487
11-Nov-20,177.04,178.00,176.04,176.04,248291
10-Nov-20,175.25,178.25,174.76,177.02,335479
09-Nov-20,177.40,177.40,172.27,175.14,1203968
06-Nov-20,176.34,178.34,175.30,175.30,475198
05-Nov-20,176.61,176.99,174.25,175.71,562002
04-Nov-20,177.16,177.20,176.26,176.26,212391
03-Nov-20,178.00,178.00,175.93,176.50,212241
30-Oct-20,178.16,178.70,178.00,178.01,213840
29-Oct-20,177.86,180.81,177.86,178.50,215257
28-Oct-20,186.32,186.32,177.87,177.87,939586
27-Oct-20,187.99,187.99,187.08,187.08,74998
26-Oct-20,189.63,189.63,184.88,186.93,262119
23-Oct-20,191.55,191.55,188.19,188.19,151435
22-Oct-20,191.00,191.00,189.90,190.95,362388
21-Oct-20,189.91,189.99,188.93,188.93,132839
20-Oct-20,190.00,190.48,187.50,187.50,302823
19-Oct-20,188.87,189.99,188.87,189.99,94883
16-Oct-20,186.92,187.29,186.92,187.14,112305
15-Oct-20,188.89,191.00,185.39,189.16,1151080
14-Oct-20,178.84,196.11,177.39,196.11,1915214
13-Oct-20,179.55,180.40,177.20,177.20,698469
09-Oct-20,177.36,179.00,177.00,178.03,676331
08-Oct-20,179.10,179.10,176.60,176.60,178351
07-Oct-20,182.06,182.06,178.83,178.83,270537
06-Oct-20,183.90,183.90,181.71,181.71,383914
05-Oct-20,185.16,185.16,183.19,183.19,295094
02-Oct-20,182.91,183.17,181.70,183.16,382933
01-Oct-20,171.70,181.00,171.70,181.00,513455
30-Sep-20,173.90,175.00,173.01,173.01,868511
29-Sep-20,174.94,177.41,173.00,173.90,718138
28-Sep-20,175.06,175.06,173.10,173.10,627561
25-Sep-20,176.24,177.90,174.70,174.70,333389
24-Sep-20,180.14,180.14,176.90,177.22,337912
23-Sep-20,177.69,182.99,176.00,182.99,339256
22-Sep-20,179.72,179.80,178.47,178.47,232747
21-Sep-20,179.00,179.00,177.35,177.35,623589
18-Sep-20,184.00,184.86,177.50,184.00,456900
17-Sep-20,184.96,186.00,182.57,182.57,405862
16-Sep-20,187.99,188.00,187.99,188.00,93997
15-Sep-20,185.00,188.51,184.00,188.51,203276
14-Sep-20,188.54,188.96,186.00,186.00,261732
11-Sep-20,189.50,189.84,186.00,187.49,281615
10-Sep-20,191.17,191.17,188.29,188.29,228418
09-Sep-20,193.81,193.81,190.87,190.87,249945
08-Sep-20,187.00,194.71,187.00,194.71,805551
04-Sep-20,191.50,191.74,189.17,191.00,209945
03-Sep-20,188.49,190.60,186.00,188.85,302045
02-Sep-20,190.69,191.75,190.69,191.75,630551
01-Sep-20,187.00,190.68,187.00,190.68,607141
31-Aug-20,189.79,189.79,186.96,186.96,225508
28-Aug-20,189.96,189.96,188.31,189.95,170333
27-Aug-20,189.41,189.41,188.59,189.40,151384
26-Aug-20,190.09,190.09,187.18,188.38,471402
25-Aug-20,190.69,190.69,188.60,190.00,170875
24-Aug-20,188.93,189.06,187.32,188.50,301218
21-Aug-20,188.70,189.00,187.00,189.00,412875
20-Aug-20,183.00,189.00,183.00,189.00,187019
19-Aug-20,185.50,187.57,185.50,187.57,149215
18-Aug-20,184.38,187.20,183.00,184.00,405433
17-Aug-20,188.77,188.97,183.56,187.00,278774
14-Aug-20,188.00,189.75,187.50,189.75,358879
13-Aug-20,189.76,189.95,189.48,189.48,151758
12-Aug-20,188.80,189.99,188.00,189.99,282998
11-Aug-20,187.89,190.00,186.98,190.00,468799
10-Aug-20,190.73,190.73,189.99,190.00,266232
07-Aug-20,188.54,191.50,188.12,190.00,380975
06-Aug-20,189.01,191.50,189.01,191.50,476573
05-Aug-20,190.16,190.16,188.00,189.01,264211
04-Aug-20,183.58,189.00,183.58,187.49,430953
03-Aug-20,186.00,187.50,185.81,185.81,261123
31-Jul-20,185.98,186.00,184.22,186.00,759930
30-Jul-20,180.12,185.11,179.94,185.11,1448598
29-Jul-20,178.00,181.42,177.02,181.42,251054
28-Jul-20,177.60,179.59,177.60,179.54,178759
27-Jul-20,177.37,179.44,177.37,178.00,303245
24-Jul-20,178.70,179.99,176.15,179.99,196182
23-Jul-20,178.59,180.96,176.15,178.68,392020
22-Jul-20,180.93,183.43,176.16,178.08,900081
21-Jul-20,180.07,184.00,179.01,184.00,418962
20-Jul-20,178.00,182.00,177.95,182.00,593725
17-Jul-20,179.00,179.97,178.00,179.97,197197
16-Jul-20,181.00,181.00,177.92,180.00,233293
15-Jul-20,179.98,181.00,177.89,181.00,539160
14-Jul-20,173.65,178.00,173.65,178.00,422835
13-Jul-20,172.04,174.66,172.04,173.65,329341
10-Jul-20,178.78,178.78,173.00,173.00,2035493
09-Jul-20,178.01,180.44,178.00,178.77,411842
08-Jul-20,183.68,183.68,178.53,178.53,543661

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CGAS5

cotações, gráficos e mais...