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
13/02/2026	1,05%	0,28	27,00	27,16	27,00	27,16	16K	6
12/02/2026	-1,84%	-0,50	26,72	27,50	26,70	27,50	75K	21
11/02/2026	1,15%	0,31	27,22	27,11	27,11	27,50	19K	6
10/02/2026	-2,78%	-0,77	26,91	26,87	26,84	27,66	54K	15
09/02/2026	3,59%	0,96	27,68	27,67	27,67	27,68	30K	3
06/02/2026	-4,47%	-1,25	26,72	27,31	26,72	27,50	41K	12
05/02/2026	-0,50%	-0,14	27,97	28,20	27,31	28,20	124K	33

04/02/2026	5,20%	1,39	28,11	27,42	27,42	28,17	81K	22
03/02/2026	-4,23%	-1,18	26,72	28,00	26,72	28,00	41K	12
02/02/2026	1,82%	0,50	27,90	27,40	27,01	28,50	58K	16
30/01/2026	1,11%	0,30	27,40	27,00	27,00	27,40	19K	5
29/01/2026	-2,52%	-0,70	27,10	27,80	27,10	28,05	71K	15
28/01/2026	3,81%	1,02	27,80	27,09	27,09	27,80	17K	4
27/01/2026	-1,54%	-0,42	26,78	26,61	26,61	27,50	68K	14
26/01/2026	0,00%	0,00	27,20	27,05	27,00	27,20	35K	5
23/01/2026	2,60%	0,69	27,20	26,89	26,56	27,20	43K	15
22/01/2026	-0,19%	-0,05	26,51	26,65	26,50	26,78	64K	13
21/01/2026	-1,26%	-0,34	26,56	26,90	26,53	27,09	104K	29
20/01/2026	0,00%	0,00	26,90	26,90	26,59	26,90	19K	7
19/01/2026	0,56%	0,15	26,90	26,80	26,78	26,90	24K	7
16/01/2026	0,00%	0,00	26,75	27,10	26,75	27,10	19K	5
15/01/2026	0,87%	0,23	26,75	26,61	26,56	26,99	37K	14
14/01/2026	0,08%	0,02	26,52	26,97	26,52	26,98	30K	9
13/01/2026	-0,19%	-0,05	26,50	26,70	26,50	26,90	96K	12
12/01/2026	-0,93%	-0,25	26,55	26,64	26,50	26,64	82K	17
09/01/2026	0,34%	0,09	26,80	26,71	26,52	26,80	53K	13
08/01/2026	-1,07%	-0,29	26,71	27,00	26,39	27,29	62K	18
07/01/2026	-1,28%	-0,35	27,00	27,35	26,00	27,82	103K	33
06/01/2026	-1,12%	-0,31	27,35	27,70	27,35	28,00	127K	33
05/01/2026	-1,21%	-0,34	27,66	28,01	27,39	28,17	33K	9
02/01/2026	-1,16%	-0,33	28,00	27,59	27,59	28,46	58K	10
30/12/2025	1,18%	0,33	28,33	27,60	27,38	29,19	101K	22
29/12/2025	7,73%	2,01	28,00	25,99	25,99	28,00	84K	18
26/12/2025	-0,04%	-0,01	25,99	26,00	25,05	26,00	39K	10
23/12/2025	-10,19%	-2,95	26,00	26,10	26,00	26,96	52K	10
22/12/2025	-1,56%	-0,46	28,95	28,89	28,89	29,68	82K	18
19/12/2025	4,33%	1,22	29,41	28,99	28,99	29,59	134K	25
18/12/2025	-15,85%	-5,31	28,19	28,50	28,00	28,71	196K	44
17/12/2025	-5,90%	-2,10	33,50	32,76	32,01	34,33	463K	95
16/12/2025	4,71%	1,60	35,60	34,10	33,99	37,00	921K	141
15/12/2025	11,84%	3,60	34,00	33,00	33,00	34,94	445K	81
12/12/2025	-3,61%	-1,14	30,40	30,35	29,66	31,00	28K	6
11/12/2025	1,22%	0,38	31,54	31,54	31,54	31,54	3K	1
10/12/2025	0,52%	0,16	31,16	30,36	30,35	31,16	19K	5
09/12/2025	1,47%	0,45	31,00	30,99	30,94	31,00	62K	10
08/12/2025	-1,13%	-0,35	30,55	31,47	30,53	31,47	55K	12
04/12/2025	0,65%	0,20	30,90	30,52	30,52	31,00	19K	5
03/12/2025	1,15%	0,35	30,70	30,50	30,50	30,70	6K	2
02/12/2025	1,85%	0,55	30,35	30,35	30,35	30,35	64K	8
01/12/2025	-2,13%	-0,65	29,80	30,90	29,80	30,99	73K	21
28/11/2025	0,83%	0,25	30,45	30,50	30,00	30,50	48K	13
27/11/2025	-1,53%	-0,47	30,20	30,65	30,20	30,67	55K	13
26/11/2025	-2,94%	-0,93	30,67	30,81	30,31	30,81	65K	11
21/11/2025	0,64%	0,20	31,60	31,03	31,01	31,60	19K	5
18/11/2025	1,29%	0,40	31,40	31,34	31,34	31,49	13K	4
17/11/2025	-2,18%	-0,69	31,00	31,20	30,60	31,20	142K	21
14/11/2025	0,32%	0,10	31,69	31,59	31,59	31,69	35K	4
13/11/2025	0,93%	0,29	31,59	30,98	30,98	31,60	119K	16
12/11/2025	1,59%	0,49	31,30	31,28	31,28	31,30	19K	5
10/11/2025	-1,25%	-0,39	30,81	31,20	30,81	31,40	56K	5
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	-	-	27,04	28,15	27,00	28,15	89K	29

Date,Open,High,Low,Close,Volume
13-Feb-26,27.16,27.16,27.00,27.00,16237
12-Feb-26,27.50,27.50,26.70,26.72,75279
11-Feb-26,27.11,27.50,27.11,27.22,19079
10-Feb-26,26.87,27.66,26.84,26.91,53867
09-Feb-26,27.67,27.68,27.67,27.68,30447
06-Feb-26,27.31,27.50,26.72,26.72,40688
05-Feb-26,28.20,28.20,27.31,27.97,124228
04-Feb-26,27.42,28.17,27.42,28.11,80848
03-Feb-26,28.00,28.00,26.72,26.72,41257
02-Feb-26,27.40,28.50,27.01,27.90,58342
30-Jan-26,27.00,27.40,27.00,27.40,18979
29-Jan-26,27.80,28.05,27.10,27.10,71182
28-Jan-26,27.09,27.80,27.09,27.80,16609
27-Jan-26,26.61,27.50,26.61,26.78,67696
26-Jan-26,27.05,27.20,27.00,27.20,35189
23-Jan-26,26.89,27.20,26.56,27.20,43042
22-Jan-26,26.65,26.78,26.50,26.51,63745
21-Jan-26,26.90,27.09,26.53,26.56,104245
20-Jan-26,26.90,26.90,26.59,26.90,18794
19-Jan-26,26.80,26.90,26.78,26.90,24146
16-Jan-26,27.10,27.10,26.75,26.75,18865
15-Jan-26,26.61,26.99,26.56,26.75,37438
14-Jan-26,26.97,26.98,26.52,26.52,29549
13-Jan-26,26.70,26.90,26.50,26.50,95696
12-Jan-26,26.64,26.64,26.50,26.55,82286
09-Jan-26,26.71,26.80,26.52,26.80,53484
08-Jan-26,27.00,27.29,26.39,26.71,61576
07-Jan-26,27.35,27.82,26.00,27.00,102583
06-Jan-26,27.70,28.00,27.35,27.35,127446
05-Jan-26,28.01,28.17,27.39,27.66,33464
02-Jan-26,27.59,28.46,27.59,28.00,58365
30-Dec-25,27.60,29.19,27.38,28.33,101481
29-Dec-25,25.99,28.00,25.99,28.00,84051
26-Dec-25,26.00,26.00,25.05,25.99,38891
23-Dec-25,26.10,26.96,26.00,26.00,52386
22-Dec-25,28.89,29.68,28.89,28.95,81850
19-Dec-25,28.99,29.59,28.99,29.41,134155
18-Dec-25,28.50,28.71,28.00,28.19,195694
17-Dec-25,32.76,34.33,32.01,33.50,463006
16-Dec-25,34.10,37.00,33.99,35.60,921120
15-Dec-25,33.00,34.94,33.00,34.00,444615
12-Dec-25,30.35,31.00,29.66,30.40,27509
11-Dec-25,31.54,31.54,31.54,31.54,3154
10-Dec-25,30.36,31.16,30.35,31.16,18535
09-Dec-25,30.99,31.00,30.94,31.00,61976
08-Dec-25,31.47,31.47,30.53,30.55,55395
04-Dec-25,30.52,31.00,30.52,30.90,18522
03-Dec-25,30.50,30.70,30.50,30.70,6120
02-Dec-25,30.35,30.35,30.35,30.35,63735
01-Dec-25,30.90,30.99,29.80,29.80,72716
28-Nov-25,30.50,30.50,30.00,30.45,48283
27-Nov-25,30.65,30.67,30.20,30.20,54788
26-Nov-25,30.81,30.81,30.31,30.67,64514
21-Nov-25,31.03,31.60,31.01,31.60,18784
18-Nov-25,31.34,31.49,31.34,31.40,12558
17-Nov-25,31.20,31.20,30.60,31.00,142162
14-Nov-25,31.59,31.69,31.59,31.69,34784
13-Nov-25,30.98,31.60,30.98,31.59,119320
12-Nov-25,31.28,31.30,31.28,31.30,18775
10-Nov-25,31.20,31.40,30.81,30.81,56289
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

*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