Cotação atual, histórico e gráfico do papel: CGRA3

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 CGRA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/11/2026	-4,96%	-1,19	22,80	23,40	22,80	23,41	99K	31
09/11/2026	4,44%	1,02	23,99	22,40	22,40	23,99	103K	35
06/11/2026	2,54%	0,57	22,97	22,40	22,40	22,97	36K	10
05/11/2026	-1,97%	-0,45	22,40	22,79	22,11	22,79	22K	10
04/11/2026	0,71%	0,16	22,85	22,85	22,85	22,85	2K	1
03/11/2026	1,39%	0,31	22,69	22,69	22,69	22,69	2K	1
30/10/2026	-3,12%	-0,72	22,38	22,21	22,00	22,40	171K	44
29/10/2026	-1,74%	-0,41	23,10	23,27	23,01	23,27	132K	25
28/10/2026	-3,92%	-0,96	23,51	24,45	23,51	24,50	41K	12
27/10/2026	6,39%	1,47	24,47	24,78	23,20	24,78	17K	7
26/10/2026	-10,51%	-2,70	23,00	25,03	23,00	25,03	95K	9
23/10/2026	-0,54%	-0,14	25,70	26,09	25,70	26,10	72K	9
22/10/2026	1,73%	0,44	25,84	25,40	25,40	25,84	15K	4
21/10/2026	0,40%	0,10	25,40	25,74	25,40	25,80	23K	4
20/10/2026	-0,28%	-0,07	25,30	25,37	25,15	25,37	28K	7
19/10/2026	1,08%	0,27	25,37	25,38	25,00	25,48	28K	11
16/10/2026	0,00%	0,00	25,10	25,10	25,10	25,10	13K	4
15/10/2026	-3,46%	-0,90	25,10	25,32	25,00	25,79	73K	25
14/10/2026	-1,81%	-0,48	26,00	25,95	25,50	26,38	80K	15
13/10/2026	3,84%	0,98	26,48	25,57	25,50	26,48	69K	18
09/10/2026	0,99%	0,25	25,50	26,46	25,50	26,46	36K	11
08/10/2026	-0,98%	-0,25	25,25	25,50	25,13	25,50	15K	5
07/10/2026	4,90%	1,19	25,50	25,06	25,06	25,50	20K	6
06/10/2026	-3,15%	-0,79	24,31	25,40	24,31	25,40	17K	7
05/10/2026	4,58%	1,10	25,10	25,00	24,95	25,20	85K	19
02/10/2026	0,04%	0,01	24,00	23,43	23,40	24,00	31K	12
01/10/2026	2,96%	0,69	23,99	23,95	23,62	23,99	21K	8
30/09/2026	0,00%	0,00	23,30	23,31	23,30	23,96	31K	13
29/09/2026	-0,51%	-0,12	23,30	23,39	23,30	23,39	12K	5
28/09/2026	-2,13%	-0,51	23,42	23,42	23,42	23,42	2K	1
25/09/2026	1,83%	0,43	23,93	23,93	23,93	23,93	2K	1
23/09/2026	1,29%	0,30	23,50	23,50	23,50	23,50	2K	1
21/09/2026	-1,28%	-0,30	23,20	23,19	23,19	23,49	46K	15
18/09/2026	0,04%	0,01	23,50	23,49	23,49	23,50	16K	6
17/09/2026	0,99%	0,23	23,49	23,27	23,20	23,49	21K	8
16/09/2026	-1,02%	-0,24	23,26	23,19	23,19	23,50	12K	5
15/09/2026	0,00%	0,00	23,50	23,19	23,19	24,00	14K	5
14/09/2026	0,00%	0,00	23,50	23,21	23,11	23,50	14K	6
11/09/2026	0,43%	0,10	23,50	23,41	22,88	24,00	17K	7
10/09/2026	2,59%	0,59	23,40	23,27	22,85	23,40	79K	21
09/09/2026	-4,00%	-0,95	22,81	23,20	22,81	23,45	58K	25
08/09/2026	0,04%	0,01	23,76	23,75	23,52	23,76	21K	3
04/09/2026	-0,84%	-0,20	23,75	23,75	23,69	24,40	72K	21
03/09/2026	0,84%	0,20	23,95	23,75	23,75	23,95	19K	6
02/09/2026	1,93%	0,45	23,75	23,05	23,05	23,75	42K	8
01/09/2026	0,00%	0,00	23,30	23,30	23,30	23,71	59K	15
31/08/2026	0,04%	0,01	23,30	23,29	22,90	23,30	28K	11
28/08/2026	-0,68%	-0,16	23,29	23,22	23,10	23,40	21K	5
27/08/2026	2,85%	0,65	23,45	23,45	23,45	23,45	7K	2
26/08/2026	-0,44%	-0,10	22,80	22,90	22,80	23,09	18K	7
25/08/2026	-1,29%	-0,30	22,90	23,20	22,90	23,30	55K	18
24/08/2026	-2,56%	-0,61	23,20	23,60	23,20	23,60	16K	5
21/08/2026	1,45%	0,34	23,81	24,47	23,81	24,47	143K	14
20/08/2026	0,09%	0,02	23,47	23,66	23,47	23,67	26K	7
19/08/2026	-1,26%	-0,30	23,45	23,54	23,45	23,71	28K	10
18/08/2026	1,06%	0,25	23,75	23,50	23,50	23,79	26K	6
17/08/2026	-2,04%	-0,49	23,50	23,66	23,50	23,89	69K	21
14/08/2026	0,76%	0,18	23,99	24,00	23,99	24,00	17K	5
13/08/2026	0,85%	0,20	23,81	24,10	23,81	24,10	5K	2
12/08/2026	-0,76%	-0,18	23,61	24,17	23,61	24,18	29K	9
11/08/2026	-1,00%	-0,24	23,79	24,02	23,25	24,02	78K	23
10/08/2026	-0,62%	-0,15	24,03	24,03	24,03	24,03	7K	3
07/08/2026	-0,66%	-0,16	24,18	24,10	24,05	24,18	96K	12
05/08/2026	0,37%	0,09	24,34	24,34	24,32	24,34	22K	6
04/08/2026	0,12%	0,03	24,25	24,18	24,18	24,25	12K	4
03/08/2026	0,67%	0,16	24,22	24,10	24,09	24,26	27K	9
31/07/2026	-2,39%	-0,59	24,06	24,65	24,00	24,65	27K	10
30/07/2026	1,94%	0,47	24,65	24,65	24,65	24,65	2K	1
29/07/2026	0,00%	0,00	24,18	24,18	24,18	24,18	2K	1
27/07/2026	-0,66%	-0,16	24,18	24,19	24,18	24,19	12K	3
24/07/2026	-0,29%	-0,07	24,34	24,41	24,34	24,41	5K	2
23/07/2026	-0,37%	-0,09	24,41	24,48	24,41	24,48	17K	3
22/07/2026	-0,61%	-0,15	24,50	24,50	24,50	24,50	10K	4
20/07/2026	0,00%	0,00	24,65	24,89	24,50	24,89	20K	5
17/07/2026	1,15%	0,28	24,65	24,55	24,55	24,65	7K	2
16/07/2026	-2,32%	-0,58	24,37	24,74	24,37	24,89	17K	7
15/07/2026	2,46%	0,60	24,95	24,95	24,95	24,95	2K	1
14/07/2026	-1,02%	-0,25	24,35	24,37	24,31	24,84	78K	17
13/07/2026	-1,60%	-0,40	24,60	25,00	24,60	25,00	12K	4
10/07/2026	2,84%	0,69	25,00	24,57	24,57	25,00	7K	3
09/07/2026	-0,16%	-0,04	24,31	24,40	24,31	24,94	32K	8
08/07/2026	-0,73%	-0,18	24,35	24,51	24,33	24,51	27K	7
07/07/2026	-1,88%	-0,47	24,53	25,00	24,52	25,00	86K	11
06/07/2026	0,00%	0,00	25,00	24,65	24,65	25,00	10K	4
03/07/2026	1,63%	0,40	25,00	24,99	24,99	25,00	7K	3
02/07/2026	0,00%	0,00	24,60	24,60	24,60	24,60	15K	3
01/07/2026	0,00%	0,00	24,60	24,60	24,60	24,60	10K	4
30/06/2026	0,12%	0,03	24,60	24,60	24,60	24,60	7K	1
29/06/2026	-0,49%	-0,12	24,57	24,57	24,57	24,57	2K	1
25/06/2026	1,56%	0,38	24,69	24,95	24,46	24,96	10K	4
24/06/2026	-0,41%	-0,10	24,31	24,43	24,31	24,43	22K	8
23/06/2026	-2,36%	-0,59	24,41	24,98	24,41	24,99	62K	14
22/06/2026	1,58%	0,39	25,00	24,80	24,80	25,30	68K	16
19/06/2026	-1,12%	-0,28	24,61	24,61	24,61	24,61	7K	2
18/06/2026	0,40%	0,10	24,89	24,94	24,89	24,94	40K	3
17/06/2026	-0,24%	-0,06	24,79	24,87	24,79	24,87	12K	5
16/06/2026	2,14%	0,52	24,85	24,85	24,85	24,85	25K	1
15/06/2026	-0,29%	-0,07	24,33	24,33	24,33	24,33	5K	2
12/06/2026	-1,77%	-0,44	24,40	24,84	24,40	24,84	25K	8
11/06/2026	-0,24%	-0,06	24,84	24,89	24,84	24,89	10K	4
10/06/2026	1,01%	0,25	24,90	24,31	24,31	24,90	15K	3
09/06/2026	-0,20%	-0,05	24,65	25,29	24,31	25,29	54K	14
05/06/2026	0,61%	0,15	24,70	24,70	24,70	24,70	2K	1
03/06/2026	-0,08%	-0,02	24,55	24,77	24,55	24,77	15K	6
02/06/2026	0,04%	0,01	24,57	24,50	24,50	25,13	20K	8
01/06/2026	-4,06%	-1,04	24,56	24,55	24,50	24,56	47K	11
29/05/2026	0,00%	0,00	25,60	26,00	25,38	26,30	114K	35
28/05/2026	1,15%	0,29	25,60	25,50	25,38	25,65	82K	23
27/05/2026	1,52%	0,38	25,31	25,69	25,31	25,70	105K	27
25/05/2026	0,69%	0,17	24,93	24,86	24,85	24,93	7K	3
22/05/2026	-1,24%	-0,31	24,76	25,01	24,76	25,01	15K	5
21/05/2026	-0,95%	-0,24	25,07	25,18	25,07	25,18	15K	6
20/05/2026	0,08%	0,02	25,31	25,75	25,31	25,75	23K	5
19/05/2026	-0,39%	-0,10	25,29	25,24	25,01	25,29	18K	6
18/05/2026	0,95%	0,24	25,39	25,10	24,98	25,67	38K	8
15/05/2026	0,16%	0,04	25,15	25,39	25,15	25,45	15K	4
14/05/2026	-2,79%	-0,72	25,11	25,20	25,11	25,50	50K	10
13/05/2026	2,83%	0,71	25,83	25,83	25,83	25,83	3K	1
12/05/2026	0,04%	0,01	25,12	25,10	25,10	25,12	5K	2
11/05/2026	-1,72%	-0,44	25,11	25,43	25,11	26,09	71K	22
08/05/2026	0,55%	0,14	25,55	25,55	25,55	25,65	26K	9
07/05/2026	-0,70%	-0,18	25,41	25,50	25,41	25,59	33K	8
06/05/2026	-0,04%	-0,01	25,59	25,59	25,23	25,59	38K	12
05/05/2026	0,43%	0,11	25,60	25,29	25,29	25,60	38K	8
04/05/2026	-0,62%	-0,16	25,49	26,38	25,20	26,38	136K	46
29/04/2026	-0,19%	-0,05	25,65	25,80	25,65	25,80	15K	6
28/04/2026	-1,12%	-0,29	25,70	25,63	25,60	26,00	64K	19
27/04/2026	-0,04%	-0,01	25,99	25,99	25,99	25,99	21K	2
24/04/2026	0,04%	0,01	26,00	26,25	26,00	26,48	87K	16
23/04/2026	-0,23%	-0,06	25,99	25,99	25,99	25,99	5K	2
22/04/2026	-0,31%	-0,08	26,05	26,05	26,05	26,05	5K	2
20/04/2026	-0,11%	-0,03	26,13	26,16	26,13	26,16	18K	3
17/04/2026	-1,10%	-0,29	26,16	26,43	26,16	26,43	18K	4
16/04/2026	-	-	26,45	26,40	26,17	26,45	95K	15

Date,Open,High,Low,Close,Volume
10-Nov-26,23.40,23.41,22.80,22.80,99080
09-Nov-26,22.40,23.99,22.40,23.99,103313
06-Nov-26,22.40,22.97,22.40,22.97,36452
05-Nov-26,22.79,22.79,22.11,22.40,22385
04-Nov-26,22.85,22.85,22.85,22.85,2285
03-Nov-26,22.69,22.69,22.69,22.69,2269
30-Oct-26,22.21,22.40,22.00,22.38,170788
29-Oct-26,23.27,23.27,23.01,23.10,131771
28-Oct-26,24.45,24.50,23.51,23.51,41289
27-Oct-26,24.78,24.78,23.20,24.47,16725
26-Oct-26,25.03,25.03,23.00,23.00,95386
23-Oct-26,26.09,26.10,25.70,25.70,72494
22-Oct-26,25.40,25.84,25.40,25.84,15344
21-Oct-26,25.74,25.80,25.40,25.40,23149
20-Oct-26,25.37,25.37,25.15,25.30,27793
19-Oct-26,25.38,25.48,25.00,25.37,27840
16-Oct-26,25.10,25.10,25.10,25.10,12550
15-Oct-26,25.32,25.79,25.00,25.10,73146
14-Oct-26,25.95,26.38,25.50,26.00,80013
13-Oct-26,25.57,26.48,25.50,26.48,69433
09-Oct-26,26.46,26.46,25.50,25.50,36450
08-Oct-26,25.50,25.50,25.13,25.25,15188
07-Oct-26,25.06,25.50,25.06,25.50,20184
06-Oct-26,25.40,25.40,24.31,24.31,17392
05-Oct-26,25.00,25.20,24.95,25.10,85231
02-Oct-26,23.43,24.00,23.40,24.00,30714
01-Oct-26,23.95,23.99,23.62,23.99,21462
30-Sep-26,23.31,23.96,23.30,23.30,30536
29-Sep-26,23.39,23.39,23.30,23.30,11659
28-Sep-26,23.42,23.42,23.42,23.42,2342
25-Sep-26,23.93,23.93,23.93,23.93,2393
23-Sep-26,23.50,23.50,23.50,23.50,2350
21-Sep-26,23.19,23.49,23.19,23.20,46479
18-Sep-26,23.49,23.50,23.49,23.50,16449
17-Sep-26,23.27,23.49,23.20,23.49,20967
16-Sep-26,23.19,23.50,23.19,23.26,11640
15-Sep-26,23.19,24.00,23.19,23.50,14221
14-Sep-26,23.21,23.50,23.11,23.50,13935
11-Sep-26,23.41,24.00,22.88,23.50,16543
10-Sep-26,23.27,23.40,22.85,23.40,79006
09-Sep-26,23.20,23.45,22.81,22.81,57965
08-Sep-26,23.75,23.76,23.52,23.76,21215
04-Sep-26,23.75,24.40,23.69,23.75,72018
03-Sep-26,23.75,23.95,23.75,23.95,19077
02-Sep-26,23.05,23.75,23.05,23.75,42374
01-Sep-26,23.30,23.71,23.30,23.30,58570
31-Aug-26,23.29,23.30,22.90,23.30,27833
28-Aug-26,23.22,23.40,23.10,23.29,20918
27-Aug-26,23.45,23.45,23.45,23.45,7035
26-Aug-26,22.90,23.09,22.80,22.80,18309
25-Aug-26,23.20,23.30,22.90,22.90,55403
24-Aug-26,23.60,23.60,23.20,23.20,16402
21-Aug-26,24.47,24.47,23.81,23.81,143260
20-Aug-26,23.66,23.67,23.47,23.47,25914
19-Aug-26,23.54,23.71,23.45,23.45,28257
18-Aug-26,23.50,23.79,23.50,23.75,25933
17-Aug-26,23.66,23.89,23.50,23.50,68553
14-Aug-26,24.00,24.00,23.99,23.99,16799
13-Aug-26,24.10,24.10,23.81,23.81,4791
12-Aug-26,24.17,24.18,23.61,23.61,28683
11-Aug-26,24.02,24.02,23.25,23.79,78278
10-Aug-26,24.03,24.03,24.03,24.03,7209
07-Aug-26,24.10,24.18,24.05,24.18,96262
05-Aug-26,24.34,24.34,24.32,24.34,21900
04-Aug-26,24.18,24.25,24.18,24.25,12097
03-Aug-26,24.10,24.26,24.09,24.22,26618
31-Jul-26,24.65,24.65,24.00,24.06,26607
30-Jul-26,24.65,24.65,24.65,24.65,2465
29-Jul-26,24.18,24.18,24.18,24.18,2418
27-Jul-26,24.19,24.19,24.18,24.18,12092
24-Jul-26,24.41,24.41,24.34,24.34,4875
23-Jul-26,24.48,24.48,24.41,24.41,17122
22-Jul-26,24.50,24.50,24.50,24.50,9800
20-Jul-26,24.89,24.89,24.50,24.65,19616
17-Jul-26,24.55,24.65,24.55,24.65,7385
16-Jul-26,24.74,24.89,24.37,24.37,17185
15-Jul-26,24.95,24.95,24.95,24.95,2495
14-Jul-26,24.37,24.84,24.31,24.35,78296
13-Jul-26,25.00,25.00,24.60,24.60,12391
10-Jul-26,24.57,25.00,24.57,25.00,7456
09-Jul-26,24.40,24.94,24.31,24.31,31727
08-Jul-26,24.51,24.51,24.33,24.35,26904
07-Jul-26,25.00,25.00,24.52,24.53,85975
06-Jul-26,24.65,25.00,24.65,25.00,9920
03-Jul-26,24.99,25.00,24.99,25.00,7498
02-Jul-26,24.60,24.60,24.60,24.60,14760
01-Jul-26,24.60,24.60,24.60,24.60,9840
30-Jun-26,24.60,24.60,24.60,24.60,7380
29-Jun-26,24.57,24.57,24.57,24.57,2457
25-Jun-26,24.95,24.96,24.46,24.69,9906
24-Jun-26,24.43,24.43,24.31,24.31,21940
23-Jun-26,24.98,24.99,24.41,24.41,61655
22-Jun-26,24.80,25.30,24.80,25.00,67963
19-Jun-26,24.61,24.61,24.61,24.61,7383
18-Jun-26,24.94,24.94,24.89,24.89,39829
17-Jun-26,24.87,24.87,24.79,24.79,12425
16-Jun-26,24.85,24.85,24.85,24.85,24850
15-Jun-26,24.33,24.33,24.33,24.33,4866
12-Jun-26,24.84,24.84,24.40,24.40,24594
11-Jun-26,24.89,24.89,24.84,24.84,9941
10-Jun-26,24.31,24.90,24.31,24.90,14881
09-Jun-26,25.29,25.29,24.31,24.65,53979
05-Jun-26,24.70,24.70,24.70,24.70,2470
03-Jun-26,24.77,24.77,24.55,24.55,14801
02-Jun-26,24.50,25.13,24.50,24.57,19698
01-Jun-26,24.55,24.56,24.50,24.56,46814
29-May-26,26.00,26.30,25.38,25.60,113812
28-May-26,25.50,25.65,25.38,25.60,81692
27-May-26,25.69,25.70,25.31,25.31,104979
25-May-26,24.86,24.93,24.85,24.93,7464
22-May-26,25.01,25.01,24.76,24.76,14956
21-May-26,25.18,25.18,25.07,25.07,15065
20-May-26,25.75,25.75,25.31,25.31,22992
19-May-26,25.24,25.29,25.01,25.29,17622
18-May-26,25.10,25.67,24.98,25.39,37661
15-May-26,25.39,25.45,25.15,25.15,15219
14-May-26,25.20,25.50,25.11,25.11,50463
13-May-26,25.83,25.83,25.83,25.83,2583
12-May-26,25.10,25.12,25.10,25.12,5022
11-May-26,25.43,26.09,25.11,25.11,70801
08-May-26,25.55,25.65,25.55,25.55,25573
07-May-26,25.50,25.59,25.41,25.41,33162
06-May-26,25.59,25.59,25.23,25.59,38118
05-May-26,25.29,25.60,25.29,25.60,38338
04-May-26,26.38,26.38,25.20,25.49,135954
29-Apr-26,25.80,25.80,25.65,25.65,15401
28-Apr-26,25.63,26.00,25.60,25.70,64427
27-Apr-26,25.99,25.99,25.99,25.99,20792
24-Apr-26,26.25,26.48,26.00,26.00,87077
23-Apr-26,25.99,25.99,25.99,25.99,5198
22-Apr-26,26.05,26.05,26.05,26.05,5210
20-Apr-26,26.16,26.16,26.13,26.13,18307
17-Apr-26,26.43,26.43,26.16,26.16,18339
16-Apr-26,26.40,26.45,26.17,26.45,95025

*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: CGRA3