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
07/11/2025	1,93%	0,59	31,20	31,19	31,19	31,20	12K	4
05/11/2025	-0,49%	-0,15	30,61	30,55	30,55	30,61	9K	2
04/11/2025	-1,41%	-0,44	30,76	31,01	30,76	31,01	6K	2
03/11/2025	0,68%	0,21	31,20	30,99	30,99	31,20	56K	9
31/10/2025	1,94%	0,59	30,99	30,99	30,99	30,99	3K	1
29/10/2025	-0,33%	-0,10	30,40	30,76	30,40	30,76	12K	3
28/10/2025	-1,61%	-0,50	30,50	30,80	30,47	30,80	104K	10

27/10/2025	-0,32%	-0,10	31,00	30,51	30,51	31,00	19K	4
24/10/2025	1,70%	0,52	31,10	30,60	30,60	31,10	99K	11
23/10/2025	0,07%	0,02	30,58	30,58	30,58	30,58	31K	2
22/10/2025	0,16%	0,05	30,56	30,56	30,56	30,56	37K	2
21/10/2025	0,03%	0,01	30,51	30,51	30,51	30,52	49K	5
20/10/2025	0,00%	0,00	30,50	30,50	30,50	30,50	46K	4
17/10/2025	0,00%	0,00	30,50	30,50	30,50	30,50	55K	8
16/10/2025	0,03%	0,01	30,50	30,50	30,38	30,99	171K	18
15/10/2025	-0,03%	-0,01	30,49	30,50	30,24	30,50	775K	129
14/10/2025	-1,55%	-0,48	30,50	30,97	30,45	30,97	37K	10
13/10/2025	0,58%	0,18	30,98	30,58	30,57	30,98	9K	3
10/10/2025	0,65%	0,20	30,80	30,57	30,57	30,80	123K	8
09/10/2025	0,00%	0,00	30,60	30,60	30,60	31,00	31K	5
08/10/2025	0,00%	0,00	30,60	30,56	30,56	30,60	9K	3
07/10/2025	0,03%	0,01	30,60	30,57	30,56	30,60	46K	10
06/10/2025	0,92%	0,28	30,59	30,58	30,54	30,60	260K	58
03/10/2025	1,03%	0,31	30,31	30,50	30,31	30,50	6K	2
02/10/2025	0,07%	0,02	30,00	29,98	29,71	30,00	54K	7
01/10/2025	-0,07%	-0,02	29,98	29,94	29,41	29,98	15K	4
30/09/2025	2,08%	0,61	30,00	29,14	29,14	30,00	340K	73
29/09/2025	5,53%	1,54	29,39	28,49	28,49	29,39	58K	20
26/09/2025	0,54%	0,15	27,85	27,98	27,81	27,98	20K	4
25/09/2025	-0,40%	-0,11	27,70	27,59	27,59	27,70	11K	4
23/09/2025	-0,14%	-0,04	27,81	28,45	27,81	28,45	11K	4
22/09/2025	1,09%	0,30	27,85	27,85	27,85	27,85	6K	2
19/09/2025	0,22%	0,06	27,55	27,49	27,49	27,89	19K	6
18/09/2025	-3,14%	-0,89	27,49	27,81	27,49	27,81	33K	8
17/09/2025	1,76%	0,49	28,38	28,38	28,38	28,38	3K	1
16/09/2025	-1,45%	-0,41	27,89	27,80	27,78	27,89	42K	8
15/09/2025	1,62%	0,45	28,30	28,39	28,30	28,39	6K	2
12/09/2025	-1,07%	-0,30	27,85	28,00	27,81	28,00	14K	4
11/09/2025	-1,12%	-0,32	28,15	27,75	27,75	28,39	28K	4
10/09/2025	0,00%	0,00	28,47	27,62	27,62	28,47	6K	2
09/09/2025	1,68%	0,47	28,47	28,05	28,05	28,47	59K	19
08/09/2025	-0,32%	-0,09	28,00	28,00	28,00	28,00	6K	2
05/09/2025	-0,92%	-0,26	28,09	28,08	28,07	28,50	59K	10
04/09/2025	3,32%	0,91	28,35	27,44	27,40	28,35	105K	17
03/09/2025	-1,15%	-0,32	27,44	27,22	27,22	27,44	8K	3
02/09/2025	-1,56%	-0,44	27,76	28,43	27,76	28,43	14K	5
01/09/2025	-0,70%	-0,20	28,20	28,20	28,20	28,20	3K	1
29/08/2025	3,65%	1,00	28,40	27,64	27,64	28,45	25K	7
28/08/2025	4,22%	1,11	27,40	27,10	27,10	27,58	24K	5
27/08/2025	-0,42%	-0,11	26,29	26,60	26,29	26,90	29K	9
26/08/2025	0,61%	0,16	26,40	26,40	26,20	26,40	32K	9
25/08/2025	0,00%	0,00	26,24	26,25	26,24	26,25	5K	2
22/08/2025	0,92%	0,24	26,24	26,20	26,20	26,24	5K	2
21/08/2025	1,84%	0,47	26,00	25,24	25,24	26,00	31K	10
20/08/2025	-0,85%	-0,22	25,53	26,01	25,53	26,24	34K	11
19/08/2025	-3,56%	-0,95	25,75	26,20	25,74	26,70	70K	16
18/08/2025	0,75%	0,20	26,70	27,00	26,60	27,10	32K	10
15/08/2025	-1,67%	-0,45	26,50	26,50	26,39	27,04	104K	26
14/08/2025	-1,25%	-0,34	26,95	26,95	26,95	26,95	30K	10
13/08/2025	0,15%	0,04	27,29	26,79	26,66	27,49	92K	20
11/08/2025	0,11%	0,03	27,25	27,21	27,21	27,25	14K	5
08/08/2025	0,85%	0,23	27,22	26,64	26,60	27,22	46K	10
07/08/2025	0,63%	0,17	26,99	26,63	26,63	26,99	8K	3
06/08/2025	0,00%	0,00	26,82	26,85	26,82	26,85	13K	5
05/08/2025	-0,33%	-0,09	26,82	26,86	26,82	26,86	13K	4
04/08/2025	-0,33%	-0,09	26,91	27,00	26,87	27,75	24K	8
01/08/2025	-0,07%	-0,02	27,00	27,15	27,00	27,15	33K	8
31/07/2025	-1,35%	-0,37	27,02	26,67	26,67	27,50	38K	11
30/07/2025	-0,04%	-0,01	27,39	27,38	27,38	27,39	25K	3
29/07/2025	-0,54%	-0,15	27,40	26,93	26,91	27,40	35K	10
25/07/2025	0,00%	0,00	27,55	27,55	27,55	27,55	3K	1
24/07/2025	-0,72%	-0,20	27,55	27,00	26,81	27,56	30K	10
23/07/2025	2,63%	0,71	27,75	27,74	26,91	28,29	39K	13
22/07/2025	-6,73%	-1,95	27,04	28,15	27,00	28,15	89K	29
21/07/2025	0,66%	0,19	28,99	28,02	28,02	28,99	20K	6
18/07/2025	-2,37%	-0,70	28,80	29,00	28,68	29,29	40K	12
17/07/2025	0,68%	0,20	29,50	29,48	28,83	29,50	35K	12
16/07/2025	1,03%	0,30	29,30	28,68	28,68	29,30	23K	8
15/07/2025	0,87%	0,25	29,00	29,00	29,00	29,10	12K	4
14/07/2025	-0,55%	-0,16	28,75	28,91	28,60	29,10	162K	17
11/07/2025	3,21%	0,90	28,91	28,54	28,26	28,91	17K	6
10/07/2025	-2,10%	-0,60	28,01	28,50	28,01	28,50	14K	3
09/07/2025	-0,35%	-0,10	28,61	29,28	28,61	29,28	17K	4
08/07/2025	0,74%	0,21	28,71	28,55	28,55	28,90	11K	3
07/07/2025	-2,73%	-0,80	28,50	29,38	28,50	29,46	98K	21
04/07/2025	2,81%	0,80	29,30	28,89	28,89	29,30	32K	7
03/07/2025	3,19%	0,88	28,50	28,09	28,09	28,50	14K	5
02/07/2025	-5,28%	-1,54	27,62	28,46	27,62	28,46	42K	13
01/07/2025	0,55%	0,16	29,16	28,03	28,03	29,16	17K	6
27/06/2025	1,05%	0,30	29,00	28,79	28,79	29,00	23K	6
26/06/2025	0,77%	0,22	28,70	28,60	28,60	28,71	184K	36
25/06/2025	-3,46%	-1,02	28,48	28,91	28,48	28,91	274K	70
24/06/2025	1,76%	0,51	29,50	28,56	28,25	29,50	80K	22
23/06/2025	-1,06%	-0,31	28,99	29,00	28,99	29,00	64K	6
20/06/2025	0,00%	0,00	29,30	29,31	29,14	29,31	73K	17
18/06/2025	0,24%	0,07	29,30	28,69	28,69	29,46	50K	17
17/06/2025	3,29%	0,93	29,23	28,19	28,19	29,47	69K	24
16/06/2025	-3,90%	-1,15	28,30	28,66	28,30	29,50	674K	145
13/06/2025	1,59%	0,46	29,45	29,43	28,80	29,49	123K	35
12/06/2025	-0,03%	-0,01	28,99	28,99	28,65	28,99	329K	60
11/06/2025	3,94%	1,10	29,00	28,22	27,95	29,01	315K	40
10/06/2025	-1,73%	-0,49	27,90	28,80	27,90	28,80	34K	10
09/06/2025	0,32%	0,09	28,39	28,39	28,35	28,68	34K	10
06/06/2025	-0,70%	-0,20	28,30	28,50	28,30	28,50	26K	8
05/06/2025	-5,32%	-1,60	28,50	28,48	27,12	28,50	153K	31
04/06/2025	3,05%	0,89	30,10	29,85	29,70	30,10	234K	39
03/06/2025	0,72%	0,21	29,21	29,00	29,00	30,29	190K	41
02/06/2025	3,57%	1,00	29,00	29,00	28,00	29,00	547K	46
29/05/2025	1,41%	0,39	28,00	27,89	27,89	28,00	14K	4
28/05/2025	3,60%	0,96	27,61	27,58	27,58	27,61	39K	12
27/05/2025	-1,22%	-0,33	26,65	26,63	26,63	27,00	19K	6
26/05/2025	0,78%	0,21	26,98	26,22	26,22	26,98	11K	4
23/05/2025	-2,73%	-0,75	26,77	27,12	26,77	27,12	40K	13
22/05/2025	0,77%	0,21	27,52	27,03	27,03	27,65	22K	5
21/05/2025	-5,80%	-1,68	27,31	28,97	27,31	28,97	44K	8
20/05/2025	3,17%	0,89	28,99	28,50	28,50	28,99	6K	2
19/05/2025	2,93%	0,80	28,10	27,97	27,97	28,10	45K	9
16/05/2025	0,89%	0,24	27,30	27,14	27,14	27,30	5K	2
15/05/2025	0,04%	0,01	27,06	27,81	27,06	27,81	8K	3
14/05/2025	-0,37%	-0,10	27,05	27,05	27,05	27,05	11K	2
13/05/2025	-0,69%	-0,19	27,15	27,16	27,15	27,16	5K	2
12/05/2025	1,26%	0,34	27,34	27,19	27,17	27,50	22K	7
09/05/2025	1,89%	0,50	27,00	26,95	26,90	27,01	43K	12
08/05/2025	-0,26%	-0,07	26,50	26,61	26,50	27,40	91K	26
07/05/2025	-4,08%	-1,13	26,57	26,90	26,57	27,01	236K	69
06/05/2025	-0,86%	-0,24	27,70	27,90	27,13	27,94	58K	14
05/05/2025	3,48%	0,94	27,94	27,10	27,10	27,99	74K	21
02/05/2025	-0,52%	-0,14	27,00	27,13	26,58	27,13	64K	13
30/04/2025	0,52%	0,14	27,14	27,01	26,36	27,15	77K	27
29/04/2025	1,89%	0,50	27,00	26,89	26,89	27,00	30K	6
28/04/2025	0,30%	0,08	26,50	26,44	26,44	26,68	13K	5
25/04/2025	-0,11%	-0,03	26,42	26,75	26,40	26,77	51K	13
24/04/2025	-3,36%	-0,92	26,45	27,10	26,30	27,10	280K	57
23/04/2025	-	-	27,37	27,36	27,36	27,37	8K	3

Date,Open,High,Low,Close,Volume
07-Nov-25,31.19,31.20,31.19,31.20,12479
05-Nov-25,30.55,30.61,30.55,30.61,9177
04-Nov-25,31.01,31.01,30.76,30.76,6177
03-Nov-25,30.99,31.20,30.99,31.20,55943
31-Oct-25,30.99,30.99,30.99,30.99,3099
29-Oct-25,30.76,30.76,30.40,30.40,12197
28-Oct-25,30.80,30.80,30.47,30.50,103938
27-Oct-25,30.51,31.00,30.51,31.00,18513
24-Oct-25,30.60,31.10,30.60,31.10,99219
23-Oct-25,30.58,30.58,30.58,30.58,30587
22-Oct-25,30.56,30.56,30.56,30.56,36672
21-Oct-25,30.51,30.52,30.51,30.51,48817
20-Oct-25,30.50,30.50,30.50,30.50,45750
17-Oct-25,30.50,30.50,30.50,30.50,54900
16-Oct-25,30.50,30.99,30.38,30.50,170918
15-Oct-25,30.50,30.50,30.24,30.49,775223
14-Oct-25,30.97,30.97,30.45,30.50,36621
13-Oct-25,30.58,30.98,30.57,30.98,9213
10-Oct-25,30.57,30.80,30.57,30.80,123085
09-Oct-25,30.60,31.00,30.60,30.60,30720
08-Oct-25,30.56,30.60,30.56,30.60,9176
07-Oct-25,30.57,30.60,30.56,30.60,45878
06-Oct-25,30.58,30.60,30.54,30.59,259922
03-Oct-25,30.50,30.50,30.31,30.31,6081
02-Oct-25,29.98,30.00,29.71,30.00,53958
01-Oct-25,29.94,29.98,29.41,29.98,14869
30-Sep-25,29.14,30.00,29.14,30.00,339947
29-Sep-25,28.49,29.39,28.49,29.39,57527
26-Sep-25,27.98,27.98,27.81,27.85,19500
25-Sep-25,27.59,27.70,27.59,27.70,11047
23-Sep-25,28.45,28.45,27.81,27.81,11237
22-Sep-25,27.85,27.85,27.85,27.85,5570
19-Sep-25,27.49,27.89,27.49,27.55,19330
18-Sep-25,27.81,27.81,27.49,27.49,33292
17-Sep-25,28.38,28.38,28.38,28.38,2838
16-Sep-25,27.80,27.89,27.78,27.89,41710
15-Sep-25,28.39,28.39,28.30,28.30,5669
12-Sep-25,28.00,28.00,27.81,27.85,13966
11-Sep-25,27.75,28.39,27.75,28.15,27854
10-Sep-25,27.62,28.47,27.62,28.47,5609
09-Sep-25,28.05,28.47,28.05,28.47,59424
08-Sep-25,28.00,28.00,28.00,28.00,5606
05-Sep-25,28.08,28.50,28.07,28.09,59097
04-Sep-25,27.44,28.35,27.40,28.35,105382
03-Sep-25,27.22,27.44,27.22,27.44,8188
02-Sep-25,28.43,28.43,27.76,27.76,13947
01-Sep-25,28.20,28.20,28.20,28.20,2820
29-Aug-25,27.64,28.45,27.64,28.40,25374
28-Aug-25,27.10,27.58,27.10,27.40,24480
27-Aug-25,26.60,26.90,26.29,26.29,29352
26-Aug-25,26.40,26.40,26.20,26.40,31559
25-Aug-25,26.25,26.25,26.24,26.24,5249
22-Aug-25,26.20,26.24,26.20,26.24,5244
21-Aug-25,25.24,26.00,25.24,26.00,31056
20-Aug-25,26.01,26.24,25.53,25.53,33740
19-Aug-25,26.20,26.70,25.74,25.75,70125
18-Aug-25,27.00,27.10,26.60,26.70,32113
15-Aug-25,26.50,27.04,26.39,26.50,103987
14-Aug-25,26.95,26.95,26.95,26.95,29645
13-Aug-25,26.79,27.49,26.66,27.29,92349
11-Aug-25,27.21,27.25,27.21,27.25,13612
08-Aug-25,26.64,27.22,26.60,27.22,45684
07-Aug-25,26.63,26.99,26.63,26.99,8061
06-Aug-25,26.85,26.85,26.82,26.82,13416
05-Aug-25,26.86,26.86,26.82,26.82,13418
04-Aug-25,27.00,27.75,26.87,26.91,24403
01-Aug-25,27.15,27.15,27.00,27.00,32521
31-Jul-25,26.67,27.50,26.67,27.02,37760
30-Jul-25,27.38,27.39,27.38,27.39,24645
29-Jul-25,26.93,27.40,26.91,27.40,35079
25-Jul-25,27.55,27.55,27.55,27.55,2755
24-Jul-25,27.00,27.56,26.81,27.55,29835
23-Jul-25,27.74,28.29,26.91,27.75,38565
22-Jul-25,28.15,28.15,27.00,27.04,88850
21-Jul-25,28.02,28.99,28.02,28.99,20050
18-Jul-25,29.00,29.29,28.68,28.80,40469
17-Jul-25,29.48,29.50,28.83,29.50,35258
16-Jul-25,28.68,29.30,28.68,29.30,23256
15-Jul-25,29.00,29.10,29.00,29.00,11620
14-Jul-25,28.91,29.10,28.60,28.75,161645
11-Jul-25,28.54,28.91,28.26,28.91,17117
10-Jul-25,28.50,28.50,28.01,28.01,14201
09-Jul-25,29.28,29.28,28.61,28.61,17417
08-Jul-25,28.55,28.90,28.55,28.71,11471
07-Jul-25,29.38,29.46,28.50,28.50,98418
04-Jul-25,28.89,29.30,28.89,29.30,31927
03-Jul-25,28.09,28.50,28.09,28.50,14088
02-Jul-25,28.46,28.46,27.62,27.62,42139
01-Jul-25,28.03,29.16,28.03,29.16,17184
27-Jun-25,28.79,29.00,28.79,29.00,23054
26-Jun-25,28.60,28.71,28.60,28.70,183639
25-Jun-25,28.91,28.91,28.48,28.48,273533
24-Jun-25,28.56,29.50,28.25,29.50,80226
23-Jun-25,29.00,29.00,28.99,28.99,63798
20-Jun-25,29.31,29.31,29.14,29.30,73195
18-Jun-25,28.69,29.46,28.69,29.30,49573
17-Jun-25,28.19,29.47,28.19,29.23,69323
16-Jun-25,28.66,29.50,28.30,28.30,673533
13-Jun-25,29.43,29.49,28.80,29.45,122881
12-Jun-25,28.99,28.99,28.65,28.99,329013
11-Jun-25,28.22,29.01,27.95,29.00,315129
10-Jun-25,28.80,28.80,27.90,27.90,33787
09-Jun-25,28.39,28.68,28.35,28.39,34091
06-Jun-25,28.50,28.50,28.30,28.30,25585
05-Jun-25,28.48,28.50,27.12,28.50,152648
04-Jun-25,29.85,30.10,29.70,30.10,233836
03-Jun-25,29.00,30.29,29.00,29.21,190281
02-Jun-25,29.00,29.00,28.00,29.00,547305
29-May-25,27.89,28.00,27.89,28.00,13978
28-May-25,27.58,27.61,27.58,27.61,38621
27-May-25,26.63,27.00,26.63,26.65,18771
26-May-25,26.22,26.98,26.22,26.98,10640
23-May-25,27.12,27.12,26.77,26.77,40474
22-May-25,27.03,27.65,27.03,27.52,21992
21-May-25,28.97,28.97,27.31,27.31,44172
20-May-25,28.50,28.99,28.50,28.99,5749
19-May-25,27.97,28.10,27.97,28.10,44843
16-May-25,27.14,27.30,27.14,27.30,5444
15-May-25,27.81,27.81,27.06,27.06,8194
14-May-25,27.05,27.05,27.05,27.05,10820
13-May-25,27.16,27.16,27.15,27.15,5431
12-May-25,27.19,27.50,27.17,27.34,21798
09-May-25,26.95,27.01,26.90,27.00,43133
08-May-25,26.61,27.40,26.50,26.50,90851
07-May-25,26.90,27.01,26.57,26.57,236006
06-May-25,27.90,27.94,27.13,27.70,57965
05-May-25,27.10,27.99,27.10,27.94,74362
02-May-25,27.13,27.13,26.58,27.00,64278
30-Apr-25,27.01,27.15,26.36,27.14,77189
29-Apr-25,26.89,27.00,26.89,27.00,29624
28-Apr-25,26.44,26.68,26.44,26.50,13257
25-Apr-25,26.75,26.77,26.40,26.42,50694
24-Apr-25,27.10,27.10,26.30,26.45,279571
23-Apr-25,27.36,27.37,27.36,27.37,8209

*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