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
02/04/2025	0,70%	0,19	27,25	27,25	27,25	27,25	5K	1
01/04/2025	0,22%	0,06	27,06	27,06	27,06	27,06	5K	1
31/03/2025	0,33%	0,09	27,00	26,00	26,00	27,18	168K	14
28/03/2025	-2,32%	-0,64	26,91	26,99	26,91	26,99	5K	2
27/03/2025	2,61%	0,70	27,55	27,54	27,54	27,55	8K	3
26/03/2025	-1,29%	-0,35	26,85	27,80	26,62	27,80	236K	13
25/03/2025	2,91%	0,77	27,20	27,49	26,78	27,76	47K	12

24/03/2025	-2,11%	-0,57	26,43	26,43	26,43	26,43	3K	1
21/03/2025	1,66%	0,44	27,00	27,00	27,00	27,00	3K	1
20/03/2025	0,99%	0,26	26,56	26,30	26,30	27,08	19K	4
19/03/2025	0,77%	0,20	26,30	26,12	25,80	26,30	41K	10
17/03/2025	-0,34%	-0,09	26,10	26,19	26,10	26,89	29K	10
14/03/2025	3,31%	0,84	26,19	25,50	25,50	26,19	126K	13
13/03/2025	0,00%	0,00	25,35	25,35	25,35	25,35	3K	1
11/03/2025	-0,63%	-0,16	25,35	25,25	25,25	25,55	10K	4
10/03/2025	-1,85%	-0,48	25,51	26,62	25,51	26,62	23K	6
07/03/2025	2,61%	0,66	25,99	25,33	25,33	25,99	15K	5
06/03/2025	0,48%	0,12	25,33	25,94	25,33	25,94	61K	21
05/03/2025	-0,43%	-0,11	25,21	25,32	25,21	26,40	46K	15
27/02/2025	-1,67%	-0,43	25,32	25,22	25,20	25,74	18K	7
26/02/2025	-0,43%	-0,11	25,75	25,60	25,60	25,75	5K	2
25/02/2025	1,81%	0,46	25,86	25,40	25,20	25,86	59K	14
24/02/2025	0,59%	0,15	25,40	25,42	25,40	25,43	8K	3
21/02/2025	0,80%	0,20	25,25	25,48	25,25	25,48	33K	9
20/02/2025	-3,54%	-0,92	25,05	25,95	25,05	26,01	238K	66
19/02/2025	-0,08%	-0,02	25,97	25,97	25,97	25,97	3K	1
18/02/2025	0,08%	0,02	25,99	25,99	25,47	25,99	23K	9
17/02/2025	1,41%	0,36	25,97	25,96	25,96	25,97	31K	9
14/02/2025	-1,35%	-0,35	25,61	25,63	25,61	25,63	10K	4
13/02/2025	-0,08%	-0,02	25,96	25,23	25,23	25,96	5K	2
11/02/2025	0,46%	0,12	25,98	25,71	25,62	25,98	44K	13
10/02/2025	-1,34%	-0,35	25,86	26,48	25,70	26,48	23K	9
07/02/2025	2,22%	0,57	26,21	26,15	25,99	26,21	16K	6
06/02/2025	-1,27%	-0,33	25,64	25,83	25,62	25,83	33K	11
05/02/2025	1,45%	0,37	25,97	25,82	25,82	25,97	31K	9
03/02/2025	-0,04%	-0,01	25,60	25,65	25,60	25,65	18K	3
31/01/2025	0,04%	0,01	25,61	26,19	25,61	26,20	26K	7
29/01/2025	-1,73%	-0,45	25,60	25,74	25,60	25,74	5K	2
28/01/2025	-0,04%	-0,01	26,05	26,05	26,05	26,05	3K	1
27/01/2025	0,08%	0,02	26,06	26,10	26,06	26,10	16K	2
24/01/2025	0,00%	0,00	26,04	26,11	26,04	26,11	21K	7
23/01/2025	0,89%	0,23	26,04	26,14	26,04	26,39	34K	11
22/01/2025	-4,02%	-1,08	25,81	26,50	25,81	26,50	53K	13
21/01/2025	3,03%	0,79	26,89	26,00	26,00	26,89	69K	14
20/01/2025	-7,94%	-2,25	26,10	27,81	25,40	27,81	498K	111
17/01/2025	-0,46%	-0,13	28,35	28,16	28,16	28,35	17K	6
16/01/2025	3,38%	0,93	28,48	27,80	27,80	28,50	242K	72
15/01/2025	0,00%	0,00	27,55	27,55	27,55	27,55	8K	1
14/01/2025	1,96%	0,53	27,55	27,30	27,30	27,55	687K	149
13/01/2025	-3,50%	-0,98	27,02	27,39	26,00	27,39	251K	74
10/01/2025	3,55%	0,96	28,00	27,85	27,85	28,30	28K	10
09/01/2025	0,19%	0,05	27,04	27,50	27,03	28,39	64K	17
08/01/2025	-0,04%	-0,01	26,99	27,00	26,76	27,30	116K	31
07/01/2025	1,93%	0,51	27,00	26,49	26,49	27,00	175K	39
06/01/2025	-0,60%	-0,16	26,49	26,49	25,95	26,50	234K	64
03/01/2025	5,17%	1,31	26,65	25,35	25,35	26,65	18K	5
02/01/2025	-0,94%	-0,24	25,34	25,18	25,17	25,34	20K	6
30/12/2024	-3,47%	-0,92	25,58	26,40	25,58	26,40	31K	11
27/12/2024	3,52%	0,90	26,50	26,30	25,22	26,50	708K	193
26/12/2024	2,40%	0,60	25,60	25,06	25,06	26,59	62K	21
23/12/2024	1,50%	0,37	25,00	24,10	24,10	25,00	10K	4
20/12/2024	2,62%	0,63	24,63	24,00	24,00	24,63	24K	5
19/12/2024	-6,29%	-1,61	24,00	23,80	23,74	24,01	113K	20
18/12/2024	0,04%	0,01	25,61	25,60	24,99	25,61	329K	31
17/12/2024	-0,39%	-0,10	25,60	25,60	25,60	25,60	15K	3
16/12/2024	-1,15%	-0,30	25,70	25,64	25,31	25,89	217K	32
13/12/2024	1,64%	0,42	26,00	25,88	25,88	26,01	16K	6
12/12/2024	0,00%	0,00	25,58	25,77	25,57	25,77	26K	10
11/12/2024	0,00%	0,00	25,58	25,64	25,58	25,64	38K	8
10/12/2024	-0,08%	-0,02	25,58	25,61	25,58	25,61	31K	9
09/12/2024	-1,54%	-0,40	25,60	25,70	25,60	25,70	10K	4
06/12/2024	3,09%	0,78	26,00	25,27	25,27	26,00	64K	16
05/12/2024	0,08%	0,02	25,22	25,94	25,13	25,94	18K	7
04/12/2024	1,20%	0,30	25,20	24,96	24,96	25,20	45K	12
03/12/2024	-2,47%	-0,63	24,90	25,22	24,90	25,24	147K	20
02/12/2024	1,31%	0,33	25,53	25,21	25,21	25,53	8K	3
29/11/2024	1,25%	0,31	25,20	25,28	24,82	25,30	40K	12
28/11/2024	-2,93%	-0,75	24,89	25,02	24,62	25,63	47K	16
27/11/2024	0,55%	0,14	25,64	25,68	25,64	25,68	5K	2
26/11/2024	-0,70%	-0,18	25,50	25,50	25,50	25,50	8K	2
25/11/2024	2,39%	0,60	25,68	25,68	25,68	25,68	3K	1
22/11/2024	-0,16%	-0,04	25,08	25,26	25,07	25,26	25K	9
21/11/2024	-3,72%	-0,97	25,12	26,09	25,12	26,09	105K	35
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	-	-	25,40	25,60	25,40	25,64	15K	6

Date,Open,High,Low,Close,Volume
02-Apr-25,27.25,27.25,27.25,27.25,5450
01-Apr-25,27.06,27.06,27.06,27.06,5412
31-Mar-25,26.00,27.18,26.00,27.00,167887
28-Mar-25,26.99,26.99,26.91,26.91,5390
27-Mar-25,27.54,27.55,27.54,27.55,8263
26-Mar-25,27.80,27.80,26.62,26.85,236407
25-Mar-25,27.49,27.76,26.78,27.20,46639
24-Mar-25,26.43,26.43,26.43,26.43,2643
21-Mar-25,27.00,27.00,27.00,27.00,2700
20-Mar-25,26.30,27.08,26.30,26.56,18534
19-Mar-25,26.12,26.30,25.80,26.30,41453
17-Mar-25,26.19,26.89,26.10,26.10,29106
14-Mar-25,25.50,26.19,25.50,26.19,125657
13-Mar-25,25.35,25.35,25.35,25.35,2535
11-Mar-25,25.25,25.55,25.25,25.35,10150
10-Mar-25,26.62,26.62,25.51,25.51,23122
07-Mar-25,25.33,25.99,25.33,25.99,15413
06-Mar-25,25.94,25.94,25.33,25.33,61001
05-Mar-25,25.32,26.40,25.21,25.21,45876
27-Feb-25,25.22,25.74,25.20,25.32,17764
26-Feb-25,25.60,25.75,25.60,25.75,5135
25-Feb-25,25.40,25.86,25.20,25.86,58577
24-Feb-25,25.42,25.43,25.40,25.40,7625
21-Feb-25,25.48,25.48,25.25,25.25,32971
20-Feb-25,25.95,26.01,25.05,25.05,238190
19-Feb-25,25.97,25.97,25.97,25.97,2597
18-Feb-25,25.99,25.99,25.47,25.99,23191
17-Feb-25,25.96,25.97,25.96,25.97,31160
14-Feb-25,25.63,25.63,25.61,25.61,10248
13-Feb-25,25.23,25.96,25.23,25.96,5119
11-Feb-25,25.71,25.98,25.62,25.98,43960
10-Feb-25,26.48,26.48,25.70,25.86,23294
07-Feb-25,26.15,26.21,25.99,26.21,15639
06-Feb-25,25.83,25.83,25.62,25.64,33364
05-Feb-25,25.82,25.97,25.82,25.97,31143
03-Feb-25,25.65,25.65,25.60,25.60,17950
31-Jan-25,26.19,26.20,25.61,25.61,26019
29-Jan-25,25.74,25.74,25.60,25.60,5134
28-Jan-25,26.05,26.05,26.05,26.05,2605
27-Jan-25,26.10,26.10,26.06,26.06,15644
24-Jan-25,26.11,26.11,26.04,26.04,20846
23-Jan-25,26.14,26.39,26.04,26.04,34008
22-Jan-25,26.50,26.50,25.81,25.81,52603
21-Jan-25,26.00,26.89,26.00,26.89,68893
20-Jan-25,27.81,27.81,25.40,26.10,498122
17-Jan-25,28.16,28.35,28.16,28.35,16948
16-Jan-25,27.80,28.50,27.80,28.48,241526
15-Jan-25,27.55,27.55,27.55,27.55,8265
14-Jan-25,27.30,27.55,27.30,27.55,686654
13-Jan-25,27.39,27.39,26.00,27.02,251336
10-Jan-25,27.85,28.30,27.85,28.00,27975
09-Jan-25,27.50,28.39,27.03,27.04,63873
08-Jan-25,27.00,27.30,26.76,26.99,116025
07-Jan-25,26.49,27.00,26.49,27.00,174926
06-Jan-25,26.49,26.50,25.95,26.49,234459
03-Jan-25,25.35,26.65,25.35,26.65,18039
02-Jan-25,25.18,25.34,25.17,25.34,20206
30-Dec-24,26.40,26.40,25.58,25.58,30903
27-Dec-24,26.30,26.50,25.22,26.50,708385
26-Dec-24,25.06,26.59,25.06,25.60,62022
23-Dec-24,24.10,25.00,24.10,25.00,9901
20-Dec-24,24.00,24.63,24.00,24.63,24381
19-Dec-24,23.80,24.01,23.74,24.00,112597
18-Dec-24,25.60,25.61,24.99,25.61,329254
17-Dec-24,25.60,25.60,25.60,25.60,15360
16-Dec-24,25.64,25.89,25.31,25.70,217000
13-Dec-24,25.88,26.01,25.88,26.00,15566
12-Dec-24,25.77,25.77,25.57,25.58,25627
11-Dec-24,25.64,25.64,25.58,25.58,38416
10-Dec-24,25.61,25.61,25.58,25.58,30706
09-Dec-24,25.70,25.70,25.60,25.60,10260
06-Dec-24,25.27,26.00,25.27,26.00,64005
05-Dec-24,25.94,25.94,25.13,25.22,17823
04-Dec-24,24.96,25.20,24.96,25.20,45046
03-Dec-24,25.22,25.24,24.90,24.90,147350
02-Dec-24,25.21,25.53,25.21,25.53,7627
29-Nov-24,25.28,25.30,24.82,25.20,40299
28-Nov-24,25.02,25.63,24.62,24.89,47215
27-Nov-24,25.68,25.68,25.64,25.64,5132
26-Nov-24,25.50,25.50,25.50,25.50,7650
25-Nov-24,25.68,25.68,25.68,25.68,2568
22-Nov-24,25.26,25.26,25.07,25.08,25128
21-Nov-24,26.09,26.09,25.12,25.12,104839
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

*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