Cotação atual, histórico e gráfico do papel: CGRA2

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 CGRA2:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2026	0,00%	0,00	0,75	0,70	0,70	0,75	1K	5
22/04/2026	-11,76%	-0,10	0,75	0,84	0,70	0,84	3K	17
20/04/2026	-3,41%	-0,03	0,85	0,89	0,85	0,89	786	6
17/04/2026	-2,22%	-0,02	0,88	0,90	0,88	0,95	2K	13
16/04/2026	0,00%	0,00	0,90	0,90	0,70	0,90	2K	20
15/04/2026	400,00%	0,72	0,90	0,85	0,85	0,90	3K	13
16/05/2024	-14,29%	-0,03	0,18	0,21	0,18	0,21	3K	14

15/05/2024	-38,24%	-0,13	0,21	0,34	0,20	0,34	6K	48
14/05/2024	-22,73%	-0,10	0,34	0,43	0,25	0,45	7K	30
13/05/2024	-8,33%	-0,04	0,44	0,49	0,44	0,49	2K	8
10/05/2024	0,00%	0,00	0,48	0,49	0,48	0,50	3K	23
09/05/2024	-4,00%	-0,02	0,48	0,52	0,47	0,55	2K	13
08/05/2024	-33,33%	-0,25	0,50	0,76	0,50	0,76	4K	21
07/05/2024	-15,73%	-0,14	0,75	0,97	0,75	1,22	8K	45
06/05/2024	64,81%	0,35	0,89	0,76	0,70	1,53	13K	58
03/05/2024	35,00%	0,14	0,54	0,52	0,49	0,60	3K	26
02/05/2024	8,11%	0,03	0,40	0,39	0,39	0,84	6K	47
30/04/2024	-19,57%	-0,09	0,37	0,37	0,37	0,37	518	6
29/04/2024	39,39%	0,13	0,46	0,33	0,33	0,47	2K	13
26/04/2024	6,45%	0,02	0,33	0,31	0,31	0,33	854	12
25/04/2024	-16,22%	-0,06	0,31	0,29	0,29	0,68	2K	39
24/04/2024	-26,00%	-0,13	0,37	0,50	0,37	0,50	274	5
23/04/2024	-61,54%	-0,80	0,50	0,11	0,11	0,50	255	6
29/06/2023	0,00%	0,00	1,30	1,40	1,30	1,40	2K	7
28/06/2023	-7,14%	-0,10	1,30	1,40	1,30	1,41	3K	20
27/06/2023	-9,09%	-0,14	1,40	1,54	1,40	1,60	4K	13
26/06/2023	1,32%	0,02	1,54	1,52	1,52	1,55	2K	9
23/06/2023	-37,19%	-0,90	1,52	1,52	1,52	1,52	152	1
22/06/2023	-0,41%	-0,01	2,42	2,40	2,10	2,42	1K	4
21/06/2023	0,41%	0,01	2,43	2,39	2,39	2,45	1K	5
20/06/2023	-3,20%	-0,08	2,42	2,53	2,32	2,53	4K	15
19/06/2023	26,90%	0,53	2,50	1,94	1,94	2,50	28K	41
16/06/2023	-0,51%	-0,01	1,97	1,73	1,73	1,98	8K	29
15/06/2023	-6,60%	-0,14	1,98	2,15	1,70	2,15	15K	27
14/06/2023	-7,83%	-0,18	2,12	2,30	2,05	2,30	14K	38
13/06/2023	14,43%	0,29	2,30	2,20	2,10	2,35	15K	36
12/06/2023	44,60%	0,62	2,01	1,50	1,50	2,01	7K	12
09/06/2023	-65,25%	-2,61	1,39	1,35	1,35	1,39	1K	3
09/05/2006	-	-	4,00	5,00	4,00	5,00	18K	11

Date,Open,High,Low,Close,Volume
24-Apr-26,0.70,0.75,0.70,0.75,1398
22-Apr-26,0.84,0.84,0.70,0.75,3087
20-Apr-26,0.89,0.89,0.85,0.85,786
17-Apr-26,0.90,0.95,0.88,0.88,1929
16-Apr-26,0.90,0.90,0.70,0.90,2350
15-Apr-26,0.85,0.90,0.85,0.90,3478
16-May-24,0.21,0.21,0.18,0.18,3387
15-May-24,0.34,0.34,0.20,0.21,5870
14-May-24,0.43,0.45,0.25,0.34,6705
13-May-24,0.49,0.49,0.44,0.44,1748
10-May-24,0.49,0.50,0.48,0.48,2548
09-May-24,0.52,0.55,0.47,0.48,1783
08-May-24,0.76,0.76,0.50,0.50,3706
07-May-24,0.97,1.22,0.75,0.75,8452
06-May-24,0.76,1.53,0.70,0.89,13325
03-May-24,0.52,0.60,0.49,0.54,2618
02-May-24,0.39,0.84,0.39,0.40,5590
30-Apr-24,0.37,0.37,0.37,0.37,518
29-Apr-24,0.33,0.47,0.33,0.46,1557
26-Apr-24,0.31,0.33,0.31,0.33,854
25-Apr-24,0.29,0.68,0.29,0.31,2403
24-Apr-24,0.50,0.50,0.37,0.37,274
23-Apr-24,0.11,0.50,0.11,0.50,255
29-Jun-23,1.40,1.40,1.30,1.30,1590
28-Jun-23,1.40,1.41,1.30,1.30,3140
27-Jun-23,1.54,1.60,1.40,1.40,4289
26-Jun-23,1.52,1.55,1.52,1.54,2002
23-Jun-23,1.52,1.52,1.52,1.52,152
22-Jun-23,2.40,2.42,2.10,2.42,1112
21-Jun-23,2.39,2.45,2.39,2.43,1211
20-Jun-23,2.53,2.53,2.32,2.42,3654
19-Jun-23,1.94,2.50,1.94,2.50,28318
16-Jun-23,1.73,1.98,1.73,1.97,8209
15-Jun-23,2.15,2.15,1.70,1.98,15280
14-Jun-23,2.30,2.30,2.05,2.12,14136
13-Jun-23,2.20,2.35,2.10,2.30,14543
12-Jun-23,1.50,2.01,1.50,2.01,6684
09-Jun-23,1.35,1.39,1.35,1.39,1382
09-May-06,5.00,5.00,4.00,4.00,18500

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CGRA2