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
19/11/2024	3,49%	0,88	26,09	25,25	25,25	26,10	49K	19
18/11/2024	0,60%	0,15	25,21	24,54	24,54	25,32	60K	23
14/11/2024	0,97%	0,24	25,06	25,25	24,91	25,50	28K	10
13/11/2024	0,04%	0,01	24,82	24,86	24,82	25,13	30K	9
12/11/2024	-2,71%	-0,69	24,81	24,78	24,59	24,81	30K	8
11/11/2024	2,86%	0,71	25,50	24,79	24,79	26,00	82K	17
08/11/2024	0,00%	0,00	24,79	24,64	24,64	24,79	7K	3

07/11/2024	0,57%	0,14	24,79	24,78	24,78	24,79	7K	2
06/11/2024	1,52%	0,37	24,65	24,28	24,28	24,65	7K	3
05/11/2024	-3,96%	-1,00	24,28	24,76	24,28	24,80	79K	28
04/11/2024	1,12%	0,28	25,28	24,99	24,00	25,48	195K	27
01/11/2024	0,04%	0,01	25,00	25,03	24,99	25,10	68K	7
31/10/2024	-2,76%	-0,71	24,99	25,20	24,99	25,20	45K	5
30/10/2024	0,59%	0,15	25,70	25,72	25,70	25,75	15K	5
29/10/2024	-0,58%	-0,15	25,55	25,50	25,50	25,70	13K	4
28/10/2024	2,72%	0,68	25,70	25,67	25,67	25,70	13K	5
25/10/2024	-0,04%	-0,01	25,02	25,10	25,02	25,10	5K	2
23/10/2024	0,12%	0,03	25,03	25,00	25,00	25,58	10K	4
22/10/2024	0,00%	0,00	25,00	25,00	25,00	25,00	8K	3
21/10/2024	0,00%	0,00	25,00	25,00	25,00	25,00	2K	1
18/10/2024	0,00%	0,00	25,00	25,00	25,00	25,00	2K	1
17/10/2024	0,00%	0,00	25,00	25,00	25,00	25,00	18K	4
16/10/2024	0,00%	0,00	25,00	25,02	25,00	25,02	15K	5
15/10/2024	-2,34%	-0,60	25,00	25,67	25,00	25,75	40K	16
14/10/2024	1,27%	0,32	25,60	25,15	25,05	25,68	51K	12
11/10/2024	0,04%	0,01	25,28	25,05	25,05	25,28	267K	4
10/10/2024	0,80%	0,20	25,27	25,09	25,09	25,27	8K	3
09/10/2024	-0,04%	-0,01	25,07	25,13	25,07	25,15	35K	4
08/10/2024	-0,44%	-0,11	25,08	25,23	25,08	25,23	8K	3
07/10/2024	-0,20%	-0,05	25,19	25,01	25,01	25,50	51K	10
04/10/2024	0,92%	0,23	25,24	25,00	25,00	25,24	13K	3
03/10/2024	-0,16%	-0,04	25,01	25,09	25,01	25,68	35K	8
02/10/2024	0,12%	0,03	25,05	25,08	25,05	25,08	8K	3
01/10/2024	0,12%	0,03	25,02	25,19	25,00	25,20	35K	10
30/09/2024	0,00%	0,00	24,99	25,19	24,99	25,19	18K	5
27/09/2024	-0,04%	-0,01	24,99	25,01	24,99	25,05	15K	6
26/09/2024	0,00%	0,00	25,00	25,01	24,99	25,17	28K	5
25/09/2024	0,00%	0,00	25,00	25,05	25,00	25,17	13K	5
23/09/2024	-1,22%	-0,31	25,00	24,99	24,99	25,01	55K	9
20/09/2024	1,28%	0,32	25,31	24,99	24,99	25,31	70K	9
19/09/2024	-1,42%	-0,36	24,99	25,10	24,99	25,10	28K	6
18/09/2024	1,77%	0,44	25,35	25,35	25,35	25,35	3K	1
17/09/2024	-0,04%	-0,01	24,91	25,31	24,91	25,31	10K	4
16/09/2024	-1,62%	-0,41	24,92	25,01	24,92	25,19	60K	16
13/09/2024	1,32%	0,33	25,33	25,33	25,33	25,33	20K	4
12/09/2024	1,58%	0,39	25,00	24,92	24,92	25,00	22K	7
11/09/2024	-3,03%	-0,77	24,61	25,10	24,61	25,10	67K	14
10/09/2024	1,48%	0,37	25,38	25,38	25,38	25,38	3K	1
09/09/2024	-0,36%	-0,09	25,01	25,13	25,01	25,29	50K	10
06/09/2024	-1,18%	-0,30	25,10	25,16	25,10	25,40	58K	15
05/09/2024	-0,39%	-0,10	25,40	25,60	25,40	25,64	15K	6
04/09/2024	0,47%	0,12	25,50	25,50	25,50	25,50	3K	1
03/09/2024	0,83%	0,21	25,38	25,58	25,17	25,69	31K	12
02/09/2024	-2,21%	-0,57	25,17	25,63	25,17	25,63	51K	15
27/08/2024	0,94%	0,24	25,74	25,70	25,70	25,74	5K	2
26/08/2024	1,55%	0,39	25,50	25,16	25,16	25,50	43K	7
23/08/2024	-1,10%	-0,28	25,11	25,11	25,11	25,30	80K	21
22/08/2024	-1,21%	-0,31	25,39	25,48	25,18	25,52	15K	6
21/08/2024	0,19%	0,05	25,70	25,70	25,70	25,70	21K	3
20/08/2024	-0,54%	-0,14	25,65	25,30	25,30	25,65	59K	11
19/08/2024	1,02%	0,26	25,79	25,79	25,79	25,79	3K	1
16/08/2024	0,31%	0,08	25,53	25,05	25,01	25,53	61K	21
15/08/2024	2,62%	0,65	25,45	24,82	24,82	25,45	48K	13
14/08/2024	-1,98%	-0,50	24,80	24,92	24,75	24,96	171K	33
13/08/2024	1,08%	0,27	25,30	25,34	25,30	25,35	28K	9
12/08/2024	0,12%	0,03	25,03	25,03	24,85	25,03	120K	23
09/08/2024	0,04%	0,01	25,00	25,02	25,00	25,02	43K	9
08/08/2024	0,77%	0,19	24,99	24,80	24,80	24,99	10K	2
07/08/2024	0,00%	0,00	24,80	24,80	24,80	25,22	35K	11
06/08/2024	-1,12%	-0,28	24,80	24,98	24,80	24,98	25K	9
05/08/2024	-0,48%	-0,12	25,08	25,00	25,00	25,08	18K	7
02/08/2024	1,29%	0,32	25,20	24,99	24,99	25,20	40K	9
01/08/2024	0,89%	0,22	24,88	25,33	24,88	25,78	43K	17
31/07/2024	-1,87%	-0,47	24,66	24,89	24,66	25,22	80K	17
30/07/2024	0,80%	0,20	25,13	24,90	24,90	25,20	20K	4
29/07/2024	-1,23%	-0,31	24,93	25,02	24,93	25,03	17K	7
26/07/2024	-0,90%	-0,23	25,24	25,24	25,24	25,24	3K	1
25/07/2024	-1,66%	-0,43	25,47	25,47	25,47	25,47	3K	1
24/07/2024	1,57%	0,40	25,90	25,93	25,79	25,93	23K	9
23/07/2024	0,91%	0,23	25,50	25,78	25,50	25,78	5K	2
22/07/2024	0,04%	0,01	25,27	25,27	25,27	25,27	10K	2
19/07/2024	1,20%	0,30	25,26	25,26	25,26	25,26	3K	1
18/07/2024	-1,93%	-0,49	24,96	25,12	24,96	25,12	18K	6
17/07/2024	2,13%	0,53	25,45	25,43	24,94	25,46	35K	12
15/07/2024	-0,32%	-0,08	24,92	24,97	24,92	25,33	48K	16
12/07/2024	-1,57%	-0,40	25,00	25,45	24,88	25,77	25K	10
11/07/2024	0,00%	0,00	25,40	25,35	25,35	25,40	5K	2
10/07/2024	0,20%	0,05	25,40	25,40	25,40	25,40	10K	4
09/07/2024	0,20%	0,05	25,35	25,35	25,35	25,35	8K	3
08/07/2024	0,80%	0,20	25,30	25,38	25,12	25,40	28K	10
05/07/2024	-0,79%	-0,20	25,10	25,11	25,10	25,20	13K	5
04/07/2024	0,84%	0,21	25,30	25,10	25,09	25,30	23K	7
03/07/2024	0,36%	0,09	25,09	25,02	25,02	25,09	5K	2
02/07/2024	-1,34%	-0,34	25,00	24,63	24,63	25,17	37K	10
01/07/2024	2,22%	0,55	25,34	25,36	25,34	25,36	10K	3
28/06/2024	-0,16%	-0,04	24,79	25,10	24,79	25,10	18K	4
27/06/2024	0,89%	0,22	24,83	24,95	24,81	24,95	35K	12
26/06/2024	-8,72%	-2,35	24,61	24,78	24,01	24,78	241K	65
25/06/2024	-0,52%	-0,14	26,96	27,12	26,93	27,49	238K	45
24/06/2024	4,23%	1,10	27,10	26,00	26,00	27,42	169K	39
21/06/2024	2,00%	0,51	26,00	25,49	25,49	26,10	96K	22
20/06/2024	4,00%	0,98	25,49	25,00	25,00	25,49	41K	7
19/06/2024	-0,77%	-0,19	24,51	24,52	24,51	24,54	32K	12
18/06/2024	0,78%	0,19	24,70	24,70	24,70	24,70	10K	3
17/06/2024	0,04%	0,01	24,51	24,58	24,51	24,58	15K	5
14/06/2024	-0,61%	-0,15	24,50	24,68	24,50	24,68	54K	14
13/06/2024	-0,04%	-0,01	24,65	24,75	24,65	24,80	12K	5
12/06/2024	-0,56%	-0,14	24,66	24,72	24,66	24,72	91K	10
11/06/2024	0,20%	0,05	24,80	24,72	24,70	24,80	42K	10
10/06/2024	-0,16%	-0,04	24,75	24,79	24,74	24,99	79K	20
07/06/2024	-0,04%	-0,01	24,79	24,92	24,65	24,92	42K	12
06/06/2024	-0,80%	-0,20	24,80	24,99	24,65	25,00	77K	14
05/06/2024	0,00%	0,00	25,00	25,00	25,00	25,00	5K	2
04/06/2024	0,20%	0,05	25,00	24,99	24,99	25,19	58K	16
03/06/2024	0,00%	0,00	24,95	24,94	24,94	24,95	52K	8
31/05/2024	0,00%	0,00	24,95	24,92	24,92	24,95	30K	10
29/05/2024	0,93%	0,23	24,95	24,70	24,50	24,95	77K	22
28/05/2024	0,90%	0,22	24,72	24,70	24,70	24,95	110K	14
27/05/2024	-0,45%	-0,11	24,50	24,66	24,50	24,66	86K	13
24/05/2024	-0,40%	-0,10	24,61	24,75	24,61	24,98	99K	22
23/05/2024	0,04%	0,01	24,71	24,67	24,67	24,95	92K	11
22/05/2024	-0,08%	-0,02	24,70	24,83	24,70	24,84	7K	3
21/05/2024	-1,83%	-0,46	24,72	25,17	24,63	25,17	42K	16
20/05/2024	-0,04%	-0,01	25,18	25,15	25,15	25,19	18K	7
17/05/2024	0,56%	0,14	25,19	25,05	25,05	25,19	33K	7
16/05/2024	0,64%	0,16	25,05	24,75	24,50	25,19	208K	30
15/05/2024	-0,92%	-0,23	24,89	25,13	24,65	25,14	89K	32
14/05/2024	1,29%	0,32	25,12	24,75	24,63	25,15	77K	18
13/05/2024	-0,92%	-0,23	24,80	25,37	24,80	25,38	228K	27
10/05/2024	-1,07%	-0,27	25,03	25,30	25,01	25,88	156K	20
09/05/2024	-0,67%	-0,17	25,30	25,45	25,30	25,45	61K	4
08/05/2024	-0,04%	-0,01	25,47	25,44	25,44	25,55	117K	15
07/05/2024	-1,24%	-0,32	25,48	25,97	24,74	25,97	523K	38
06/05/2024	-	-	25,80	26,70	25,80	26,70	343K	39

Date,Open,High,Low,Close,Volume
19-Nov-24,25.25,26.10,25.25,26.09,49123
18-Nov-24,24.54,25.32,24.54,25.21,60292
14-Nov-24,25.25,25.50,24.91,25.06,27718
13-Nov-24,24.86,25.13,24.82,24.82,29950
12-Nov-24,24.78,24.81,24.59,24.81,29650
11-Nov-24,24.79,26.00,24.79,25.50,82495
08-Nov-24,24.64,24.79,24.64,24.79,7408
07-Nov-24,24.78,24.79,24.78,24.79,7436
06-Nov-24,24.28,24.65,24.28,24.65,7357
05-Nov-24,24.76,24.80,24.28,24.28,78638
04-Nov-24,24.99,25.48,24.00,25.28,195143
01-Nov-24,25.03,25.10,24.99,25.00,67533
31-Oct-24,25.20,25.20,24.99,24.99,45199
30-Oct-24,25.72,25.75,25.70,25.70,15435
29-Oct-24,25.50,25.70,25.50,25.55,12814
28-Oct-24,25.67,25.70,25.67,25.70,12845
25-Oct-24,25.10,25.10,25.02,25.02,5012
23-Oct-24,25.00,25.58,25.00,25.03,10061
22-Oct-24,25.00,25.00,25.00,25.00,7500
21-Oct-24,25.00,25.00,25.00,25.00,2500
18-Oct-24,25.00,25.00,25.00,25.00,2500
17-Oct-24,25.00,25.00,25.00,25.00,17500
16-Oct-24,25.02,25.02,25.00,25.00,15004
15-Oct-24,25.67,25.75,25.00,25.00,40499
14-Oct-24,25.15,25.68,25.05,25.60,50739
11-Oct-24,25.05,25.28,25.05,25.28,266902
10-Oct-24,25.09,25.27,25.09,25.27,7562
09-Oct-24,25.13,25.15,25.07,25.07,35112
08-Oct-24,25.23,25.23,25.08,25.08,7553
07-Oct-24,25.01,25.50,25.01,25.19,50603
04-Oct-24,25.00,25.24,25.00,25.24,12524
03-Oct-24,25.09,25.68,25.01,25.01,35319
02-Oct-24,25.08,25.08,25.05,25.05,7518
01-Oct-24,25.19,25.20,25.00,25.02,35226
30-Sep-24,25.19,25.19,24.99,24.99,17514
27-Sep-24,25.01,25.05,24.99,24.99,15004
26-Sep-24,25.01,25.17,24.99,25.00,27511
25-Sep-24,25.05,25.17,25.00,25.00,12526
23-Sep-24,24.99,25.01,24.99,25.00,54999
20-Sep-24,24.99,25.31,24.99,25.31,70165
19-Sep-24,25.10,25.10,24.99,24.99,27560
18-Sep-24,25.35,25.35,25.35,25.35,2535
17-Sep-24,25.31,25.31,24.91,24.91,10025
16-Sep-24,25.01,25.19,24.92,24.92,60056
13-Sep-24,25.33,25.33,25.33,25.33,20075
12-Sep-24,24.92,25.00,24.92,25.00,22478
11-Sep-24,25.10,25.10,24.61,24.61,67473
10-Sep-24,25.38,25.38,25.38,25.38,2538
09-Sep-24,25.13,25.29,25.01,25.01,50163
06-Sep-24,25.16,25.40,25.10,25.10,57879
05-Sep-24,25.60,25.64,25.40,25.40,15338
04-Sep-24,25.50,25.50,25.50,25.50,2550
03-Sep-24,25.58,25.69,25.17,25.38,30551
02-Sep-24,25.63,25.63,25.17,25.17,50531
27-Aug-24,25.70,25.74,25.70,25.74,5144
26-Aug-24,25.16,25.50,25.16,25.50,42967
23-Aug-24,25.11,25.30,25.11,25.11,80498
22-Aug-24,25.48,25.52,25.18,25.39,15257
21-Aug-24,25.70,25.70,25.70,25.70,20560
20-Aug-24,25.30,25.65,25.30,25.65,58775
19-Aug-24,25.79,25.79,25.79,25.79,2579
16-Aug-24,25.05,25.53,25.01,25.53,60572
15-Aug-24,24.82,25.45,24.82,25.45,47811
14-Aug-24,24.92,24.96,24.75,24.80,171297
13-Aug-24,25.34,25.35,25.30,25.30,27734
12-Aug-24,25.03,25.03,24.85,25.03,119819
09-Aug-24,25.02,25.02,25.00,25.00,42515
08-Aug-24,24.80,24.99,24.80,24.99,9939
07-Aug-24,24.80,25.22,24.80,24.80,34855
06-Aug-24,24.98,24.98,24.80,24.80,24854
05-Aug-24,25.00,25.08,25.00,25.08,17544
02-Aug-24,24.99,25.20,24.99,25.20,40061
01-Aug-24,25.33,25.78,24.88,24.88,42984
31-Jul-24,24.89,25.22,24.66,24.66,79697
30-Jul-24,24.90,25.20,24.90,25.13,20023
29-Jul-24,25.02,25.03,24.93,24.93,17487
26-Jul-24,25.24,25.24,25.24,25.24,2524
25-Jul-24,25.47,25.47,25.47,25.47,2547
24-Jul-24,25.93,25.93,25.79,25.90,23259
23-Jul-24,25.78,25.78,25.50,25.50,5128
22-Jul-24,25.27,25.27,25.27,25.27,10108
19-Jul-24,25.26,25.26,25.26,25.26,2526
18-Jul-24,25.12,25.12,24.96,24.96,17520
17-Jul-24,25.43,25.46,24.94,25.45,35293
15-Jul-24,24.97,25.33,24.92,24.92,47519
12-Jul-24,25.45,25.77,24.88,25.00,25164
11-Jul-24,25.35,25.40,25.35,25.40,5075
10-Jul-24,25.40,25.40,25.40,25.40,10160
09-Jul-24,25.35,25.35,25.35,25.35,7605
08-Jul-24,25.38,25.40,25.12,25.30,27794
05-Jul-24,25.11,25.20,25.10,25.10,12565
04-Jul-24,25.10,25.30,25.09,25.30,22686
03-Jul-24,25.02,25.09,25.02,25.09,5011
02-Jul-24,24.63,25.17,24.63,25.00,37399
01-Jul-24,25.36,25.36,25.34,25.34,10142
28-Jun-24,25.10,25.10,24.79,24.79,17508
27-Jun-24,24.95,24.95,24.81,24.83,34781
26-Jun-24,24.78,24.78,24.01,24.61,241363
25-Jun-24,27.12,27.49,26.93,26.96,237544
24-Jun-24,26.00,27.42,26.00,27.10,169162
21-Jun-24,25.49,26.10,25.49,26.00,95897
20-Jun-24,25.00,25.49,25.00,25.49,40615
19-Jun-24,24.52,24.54,24.51,24.51,31875
18-Jun-24,24.70,24.70,24.70,24.70,9880
17-Jun-24,24.58,24.58,24.51,24.51,14729
14-Jun-24,24.68,24.68,24.50,24.50,54115
13-Jun-24,24.75,24.80,24.65,24.65,12351
12-Jun-24,24.72,24.72,24.66,24.66,91366
11-Jun-24,24.72,24.80,24.70,24.80,42049
10-Jun-24,24.79,24.99,24.74,24.75,79323
07-Jun-24,24.92,24.92,24.65,24.79,42088
06-Jun-24,24.99,25.00,24.65,24.80,76678
05-Jun-24,25.00,25.00,25.00,25.00,5000
04-Jun-24,24.99,25.19,24.99,25.00,57700
03-Jun-24,24.94,24.95,24.94,24.95,52267
31-May-24,24.92,24.95,24.92,24.95,29935
29-May-24,24.70,24.95,24.50,24.95,76542
28-May-24,24.70,24.95,24.70,24.72,109647
27-May-24,24.66,24.66,24.50,24.50,86085
24-May-24,24.75,24.98,24.61,24.61,98984
23-May-24,24.67,24.95,24.67,24.71,92209
22-May-24,24.83,24.84,24.70,24.70,7437
21-May-24,25.17,25.17,24.63,24.72,42292
20-May-24,25.15,25.19,25.15,25.18,17621
17-May-24,25.05,25.19,25.05,25.19,32686
16-May-24,24.75,25.19,24.50,25.05,208122
15-May-24,25.13,25.14,24.65,24.89,89437
14-May-24,24.75,25.15,24.63,25.12,76954
13-May-24,25.37,25.38,24.80,24.80,227965
10-May-24,25.30,25.88,25.01,25.03,156468
09-May-24,25.45,25.45,25.30,25.30,60797
08-May-24,25.44,25.55,25.44,25.47,117152
07-May-24,25.97,25.97,24.74,25.48,523373
06-May-24,26.70,26.70,25.80,25.80,343120

*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