Cotação atual, histórico e gráfico do papel: CGRA4

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 CGRA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	2,02%	0,54	27,22	27,00	27,00	27,40	231K	68
15/05/2025	0,11%	0,03	26,68	26,65	26,65	27,49	205K	50
14/05/2025	0,64%	0,17	26,65	26,55	26,55	26,79	136K	27
13/05/2025	-1,01%	-0,27	26,48	26,58	26,48	26,90	158K	31
12/05/2025	0,26%	0,07	26,75	26,65	26,52	26,80	273K	47
09/05/2025	1,06%	0,28	26,68	26,86	26,61	26,86	230K	35
08/05/2025	0,42%	0,11	26,40	26,60	26,21	26,60	1M	259

07/05/2025	-3,88%	-1,06	26,29	27,29	26,11	27,29	765K	252
06/05/2025	2,20%	0,59	27,35	27,30	26,90	27,47	158K	21
05/05/2025	-3,39%	-0,94	26,76	28,00	26,76	28,00	105K	34
02/05/2025	-0,43%	-0,12	27,70	27,79	27,60	28,00	181K	37
30/04/2025	1,79%	0,49	27,82	26,55	26,55	27,82	49K	14
29/04/2025	2,17%	0,58	27,33	26,75	26,75	27,39	1M	13
28/04/2025	0,38%	0,10	26,75	26,52	26,52	26,75	112K	16
25/04/2025	-0,93%	-0,25	26,65	26,90	26,54	26,90	128K	36
24/04/2025	0,49%	0,13	26,90	26,81	26,79	27,00	234K	39
23/04/2025	0,00%	0,00	26,77	26,87	26,74	26,87	78K	16
22/04/2025	-0,15%	-0,04	26,77	26,59	26,52	26,79	166K	47
17/04/2025	-0,11%	-0,03	26,81	26,89	26,78	27,00	46K	17
16/04/2025	-0,22%	-0,06	26,84	26,90	26,75	26,95	91K	21
15/04/2025	0,41%	0,11	26,90	26,47	26,47	26,94	35K	11
14/04/2025	1,48%	0,39	26,79	26,40	26,40	26,79	64K	15
11/04/2025	0,34%	0,09	26,40	26,31	26,25	26,49	21K	6
10/04/2025	0,92%	0,24	26,31	26,26	26,26	26,31	13K	4
09/04/2025	1,09%	0,28	26,07	25,67	25,67	26,39	44K	12
08/04/2025	-2,86%	-0,76	25,79	26,67	25,50	26,79	542K	49
07/04/2025	-2,85%	-0,78	26,55	26,75	26,55	26,84	190K	29
04/04/2025	-0,07%	-0,02	27,33	27,09	27,01	27,90	115K	28
03/04/2025	0,96%	0,26	27,35	27,13	27,13	27,57	57K	19
02/04/2025	-1,56%	-0,43	27,09	26,83	26,83	27,79	273K	46
01/04/2025	1,36%	0,37	27,52	27,17	27,17	27,90	223K	30
31/03/2025	0,56%	0,15	27,15	26,70	26,68	28,30	227K	55
28/03/2025	0,00%	0,00	27,00	26,91	26,70	27,39	70K	23
27/03/2025	-0,07%	-0,02	27,00	27,55	26,71	27,75	122K	21
26/03/2025	-5,16%	-1,47	27,02	28,40	27,00	29,43	972K	142
25/03/2025	4,70%	1,28	28,49	27,40	27,34	28,68	355K	104
24/03/2025	0,04%	0,01	27,21	27,31	27,21	28,02	304K	71
21/03/2025	-0,37%	-0,10	27,20	27,70	27,20	27,70	156K	30
20/03/2025	1,87%	0,50	27,30	26,81	26,44	27,75	151K	51
19/03/2025	1,13%	0,30	26,80	26,27	26,20	26,80	283K	28
18/03/2025	-0,41%	-0,11	26,50	26,79	26,16	26,79	229K	20
17/03/2025	2,07%	0,54	26,61	26,36	26,08	26,90	160K	30
14/03/2025	2,60%	0,66	26,07	25,66	25,66	26,30	185K	23
13/03/2025	-0,86%	-0,22	25,41	25,33	25,30	25,49	79K	18
12/03/2025	1,38%	0,35	25,63	25,30	25,19	25,65	58K	17
11/03/2025	-0,47%	-0,12	25,28	25,40	25,20	25,40	301K	31
10/03/2025	0,00%	0,00	25,40	25,43	25,37	25,69	61K	23
07/03/2025	0,55%	0,14	25,40	25,26	25,26	25,40	124K	14
06/03/2025	-0,98%	-0,25	25,26	25,50	25,22	25,65	119K	35
05/03/2025	-0,70%	-0,18	25,51	25,55	25,51	25,78	59K	19
28/02/2025	0,16%	0,04	25,69	25,85	25,66	25,89	26K	10
27/02/2025	-0,23%	-0,06	25,65	25,85	25,55	25,95	59K	16
26/02/2025	-0,73%	-0,19	25,71	25,85	25,71	26,05	54K	9
25/02/2025	0,43%	0,11	25,90	25,79	25,78	25,90	18K	6
24/02/2025	-0,58%	-0,15	25,79	25,92	25,79	25,93	52K	13
21/02/2025	0,27%	0,07	25,94	25,90	25,90	26,01	26K	7
20/02/2025	0,15%	0,04	25,87	25,75	25,62	25,87	93K	32
19/02/2025	-0,69%	-0,18	25,83	26,16	25,80	26,16	60K	17
18/02/2025	-0,61%	-0,16	26,01	25,95	25,95	26,05	31K	10
17/02/2025	0,89%	0,23	26,17	26,07	26,07	26,37	58K	15
14/02/2025	-1,67%	-0,44	25,94	25,71	25,67	25,95	72K	23
13/02/2025	2,77%	0,71	26,38	25,80	25,80	26,38	8K	3
12/02/2025	-1,27%	-0,33	25,67	25,72	25,65	25,72	41K	7
11/02/2025	0,70%	0,18	26,00	25,99	25,99	26,13	34K	6
10/02/2025	0,31%	0,08	25,82	25,82	25,82	25,96	31K	11
07/02/2025	-0,73%	-0,19	25,74	26,65	25,71	26,65	39K	14
06/02/2025	-0,65%	-0,17	25,93	26,10	25,61	26,27	129K	23
05/02/2025	0,38%	0,10	26,10	26,00	25,70	26,10	86K	22
04/02/2025	-0,57%	-0,15	26,00	25,88	25,88	26,00	10K	4
03/02/2025	-0,08%	-0,02	26,15	26,00	25,86	26,27	62K	14
31/01/2025	-1,21%	-0,32	26,17	26,27	26,17	26,50	50K	16
30/01/2025	1,34%	0,35	26,49	26,39	26,25	26,49	21K	8
29/01/2025	-0,61%	-0,16	26,14	26,24	26,14	26,24	29K	8
28/01/2025	-1,57%	-0,42	26,30	26,59	26,30	26,59	24K	6
27/01/2025	2,26%	0,59	26,72	26,15	26,15	26,72	71K	16
24/01/2025	0,04%	0,01	26,13	26,40	26,13	26,40	16K	6
23/01/2025	-2,14%	-0,57	26,12	26,62	26,12	26,62	60K	17
22/01/2025	0,68%	0,18	26,69	26,70	26,52	26,70	19K	6
21/01/2025	-0,08%	-0,02	26,51	26,88	26,51	27,05	72K	15
20/01/2025	-5,25%	-1,47	26,53	27,55	26,50	27,55	309K	65
17/01/2025	-2,10%	-0,60	28,00	28,50	28,00	28,50	2M	100
16/01/2025	2,88%	0,80	28,60	27,46	27,30	28,68	2M	490
15/01/2025	1,05%	0,29	27,80	27,05	27,05	27,83	69K	25
14/01/2025	4,09%	1,08	27,51	27,01	27,01	27,79	261K	69
13/01/2025	-5,51%	-1,54	26,43	28,47	26,43	28,47	1M	65
10/01/2025	1,86%	0,51	27,97	27,44	27,44	28,05	2M	413
09/01/2025	1,14%	0,31	27,46	27,02	27,02	27,50	2M	432
08/01/2025	-0,88%	-0,24	27,15	26,70	26,60	27,15	533K	124
07/01/2025	3,32%	0,88	27,39	26,51	26,51	27,39	795K	200
06/01/2025	4,37%	1,11	26,51	25,45	25,45	26,56	382K	97
03/01/2025	-1,40%	-0,36	25,40	25,76	24,85	25,76	208K	44
02/01/2025	-0,27%	-0,07	25,76	25,81	25,68	26,26	149K	24
30/12/2024	-2,86%	-0,76	25,83	26,55	25,83	26,55	159K	46
27/12/2024	-0,04%	-0,01	26,59	26,49	26,35	26,59	254K	73
26/12/2024	4,31%	1,10	26,60	25,60	25,50	26,60	777K	170
23/12/2024	2,41%	0,60	25,50	24,61	24,61	25,50	298K	59
20/12/2024	3,71%	0,89	24,90	24,31	24,00	24,90	245K	53
19/12/2024	-5,14%	-1,30	24,01	23,87	23,23	24,50	410K	67
18/12/2024	-0,63%	-0,16	25,31	25,69	25,19	25,84	716K	129
17/12/2024	-1,66%	-0,43	25,47	25,26	25,25	25,87	183K	51
16/12/2024	-0,96%	-0,25	25,90	26,16	25,40	26,16	382K	69
13/12/2024	3,56%	0,90	26,15	25,98	25,71	26,25	289K	67
12/12/2024	-3,40%	-0,89	25,25	25,99	25,21	25,99	143K	29
11/12/2024	0,54%	0,14	26,14	26,00	25,71	26,14	86K	19
10/12/2024	0,15%	0,04	26,00	25,96	25,86	26,00	135K	13
09/12/2024	0,00%	0,00	25,96	26,28	25,96	26,28	281K	20
06/12/2024	3,02%	0,76	25,96	25,17	25,17	26,08	910K	280
05/12/2024	0,00%	0,00	25,20	25,42	25,20	25,58	291K	49
04/12/2024	0,36%	0,09	25,20	25,26	25,14	25,42	404K	68
03/12/2024	-0,36%	-0,09	25,11	25,30	25,07	26,02	329K	62
02/12/2024	1,61%	0,40	25,20	24,78	24,78	25,20	110K	31
29/11/2024	-1,51%	-0,38	24,80	24,58	24,53	25,20	137K	40
28/11/2024	0,36%	0,09	25,18	25,09	24,51	25,27	222K	37
27/11/2024	-0,08%	-0,02	25,09	25,15	25,01	25,18	53K	20
26/11/2024	-0,79%	-0,20	25,11	25,33	25,11	25,56	99K	18
25/11/2024	0,72%	0,18	25,31	25,32	25,31	26,22	313K	65
22/11/2024	-0,55%	-0,14	25,13	25,22	25,10	25,22	83K	26
21/11/2024	-0,90%	-0,23	25,27	25,37	25,27	25,45	43K	10
19/11/2024	1,23%	0,31	25,50	25,45	25,45	25,62	158K	16
18/11/2024	-1,02%	-0,26	25,19	25,45	25,19	25,59	94K	22
14/11/2024	0,32%	0,08	25,45	25,13	25,13	26,00	144K	49
13/11/2024	2,30%	0,57	25,37	24,75	24,45	25,37	136K	36
12/11/2024	0,08%	0,02	24,80	25,18	24,58	25,18	55K	18
11/11/2024	2,82%	0,68	24,78	24,69	24,42	25,15	159K	47
08/11/2024	-0,50%	-0,12	24,10	24,27	24,08	24,33	53K	16
07/11/2024	-0,49%	-0,12	24,22	24,64	24,22	24,65	10K	4
06/11/2024	1,84%	0,44	24,34	23,93	23,90	24,90	75K	29
05/11/2024	0,00%	0,00	23,90	24,48	23,90	24,48	97K	35
04/11/2024	-3,78%	-0,94	23,90	24,80	23,65	24,81	1M	298
01/11/2024	-1,00%	-0,25	24,84	24,99	24,83	25,02	32K	12
31/10/2024	0,00%	0,00	25,09	25,40	25,00	25,53	123K	20
30/10/2024	0,28%	0,07	25,09	25,10	25,09	25,29	28K	9
29/10/2024	-0,91%	-0,23	25,02	25,45	25,02	25,45	23K	9
28/10/2024	-	-	25,25	25,07	25,07	25,40	53K	16

Date,Open,High,Low,Close,Volume
16-May-25,27.00,27.40,27.00,27.22,231032
15-May-25,26.65,27.49,26.65,26.68,205267
14-May-25,26.55,26.79,26.55,26.65,136033
13-May-25,26.58,26.90,26.48,26.48,157704
12-May-25,26.65,26.80,26.52,26.75,272708
09-May-25,26.86,26.86,26.61,26.68,230098
08-May-25,26.60,26.60,26.21,26.40,1042891
07-May-25,27.29,27.29,26.11,26.29,765309
06-May-25,27.30,27.47,26.90,27.35,158466
05-May-25,28.00,28.00,26.76,26.76,104895
02-May-25,27.79,28.00,27.60,27.70,180766
30-Apr-25,26.55,27.82,26.55,27.82,49283
29-Apr-25,26.75,27.39,26.75,27.33,1003630
28-Apr-25,26.52,26.75,26.52,26.75,112160
25-Apr-25,26.90,26.90,26.54,26.65,128202
24-Apr-25,26.81,27.00,26.79,26.90,234008
23-Apr-25,26.87,26.87,26.74,26.77,77666
22-Apr-25,26.59,26.79,26.52,26.77,165698
17-Apr-25,26.89,27.00,26.78,26.81,45729
16-Apr-25,26.90,26.95,26.75,26.84,91365
15-Apr-25,26.47,26.94,26.47,26.90,34765
14-Apr-25,26.40,26.79,26.40,26.79,63572
11-Apr-25,26.31,26.49,26.25,26.40,21099
10-Apr-25,26.26,26.31,26.26,26.31,13147
09-Apr-25,25.67,26.39,25.67,26.07,44289
08-Apr-25,26.67,26.79,25.50,25.79,541877
07-Apr-25,26.75,26.84,26.55,26.55,189523
04-Apr-25,27.09,27.90,27.01,27.33,114885
03-Apr-25,27.13,27.57,27.13,27.35,57416
02-Apr-25,26.83,27.79,26.83,27.09,273448
01-Apr-25,27.17,27.90,27.17,27.52,222911
31-Mar-25,26.70,28.30,26.68,27.15,226775
28-Mar-25,26.91,27.39,26.70,27.00,69936
27-Mar-25,27.55,27.75,26.71,27.00,122267
26-Mar-25,28.40,29.43,27.00,27.02,972062
25-Mar-25,27.40,28.68,27.34,28.49,354847
24-Mar-25,27.31,28.02,27.21,27.21,304234
21-Mar-25,27.70,27.70,27.20,27.20,156123
20-Mar-25,26.81,27.75,26.44,27.30,151403
19-Mar-25,26.27,26.80,26.20,26.80,283018
18-Mar-25,26.79,26.79,26.16,26.50,229223
17-Mar-25,26.36,26.90,26.08,26.61,159607
14-Mar-25,25.66,26.30,25.66,26.07,184785
13-Mar-25,25.33,25.49,25.30,25.41,78764
12-Mar-25,25.30,25.65,25.19,25.63,58441
11-Mar-25,25.40,25.40,25.20,25.28,300811
10-Mar-25,25.43,25.69,25.37,25.40,61136
07-Mar-25,25.26,25.40,25.26,25.40,124406
06-Mar-25,25.50,25.65,25.22,25.26,119342
05-Mar-25,25.55,25.78,25.51,25.51,58815
28-Feb-25,25.85,25.89,25.66,25.69,25809
27-Feb-25,25.85,25.95,25.55,25.65,59229
26-Feb-25,25.85,26.05,25.71,25.71,54499
25-Feb-25,25.79,25.90,25.78,25.90,18073
24-Feb-25,25.92,25.93,25.79,25.79,51713
21-Feb-25,25.90,26.01,25.90,25.94,25941
20-Feb-25,25.75,25.87,25.62,25.87,92519
19-Feb-25,26.16,26.16,25.80,25.83,59716
18-Feb-25,25.95,26.05,25.95,26.01,31220
17-Feb-25,26.07,26.37,26.07,26.17,57633
14-Feb-25,25.71,25.95,25.67,25.94,72210
13-Feb-25,25.80,26.38,25.80,26.38,7816
12-Feb-25,25.72,25.72,25.65,25.67,41111
11-Feb-25,25.99,26.13,25.99,26.00,33836
10-Feb-25,25.82,25.96,25.82,25.82,31032
07-Feb-25,26.65,26.65,25.71,25.74,39276
06-Feb-25,26.10,26.27,25.61,25.93,129058
05-Feb-25,26.00,26.10,25.70,26.10,85505
04-Feb-25,25.88,26.00,25.88,26.00,10378
03-Feb-25,26.00,26.27,25.86,26.15,62497
31-Jan-25,26.27,26.50,26.17,26.17,50070
30-Jan-25,26.39,26.49,26.25,26.49,21093
29-Jan-25,26.24,26.24,26.14,26.14,28830
28-Jan-25,26.59,26.59,26.30,26.30,23769
27-Jan-25,26.15,26.72,26.15,26.72,71340
24-Jan-25,26.40,26.40,26.13,26.13,15746
23-Jan-25,26.62,26.62,26.12,26.12,60353
22-Jan-25,26.70,26.70,26.52,26.69,18648
21-Jan-25,26.88,27.05,26.51,26.51,72011
20-Jan-25,27.55,27.55,26.50,26.53,308887
17-Jan-25,28.50,28.50,28.00,28.00,2015256
16-Jan-25,27.46,28.68,27.30,28.60,2090697
15-Jan-25,27.05,27.83,27.05,27.80,68845
14-Jan-25,27.01,27.79,27.01,27.51,261114
13-Jan-25,28.47,28.47,26.43,26.43,1313955
10-Jan-25,27.44,28.05,27.44,27.97,1741813
09-Jan-25,27.02,27.50,27.02,27.46,2032332
08-Jan-25,26.70,27.15,26.60,27.15,533370
07-Jan-25,26.51,27.39,26.51,27.39,795278
06-Jan-25,25.45,26.56,25.45,26.51,382283
03-Jan-25,25.76,25.76,24.85,25.40,208021
02-Jan-25,25.81,26.26,25.68,25.76,149482
30-Dec-24,26.55,26.55,25.83,25.83,158933
27-Dec-24,26.49,26.59,26.35,26.59,254213
26-Dec-24,25.60,26.60,25.50,26.60,777115
23-Dec-24,24.61,25.50,24.61,25.50,298363
20-Dec-24,24.31,24.90,24.00,24.90,245441
19-Dec-24,23.87,24.50,23.23,24.01,409907
18-Dec-24,25.69,25.84,25.19,25.31,715921
17-Dec-24,25.26,25.87,25.25,25.47,183275
16-Dec-24,26.16,26.16,25.40,25.90,382039
13-Dec-24,25.98,26.25,25.71,26.15,289084
12-Dec-24,25.99,25.99,25.21,25.25,143313
11-Dec-24,26.00,26.14,25.71,26.14,85599
10-Dec-24,25.96,26.00,25.86,26.00,135126
09-Dec-24,26.28,26.28,25.96,25.96,281421
06-Dec-24,25.17,26.08,25.17,25.96,910354
05-Dec-24,25.42,25.58,25.20,25.20,291213
04-Dec-24,25.26,25.42,25.14,25.20,403931
03-Dec-24,25.30,26.02,25.07,25.11,328743
02-Dec-24,24.78,25.20,24.78,25.20,110402
29-Nov-24,24.58,25.20,24.53,24.80,136745
28-Nov-24,25.09,25.27,24.51,25.18,222227
27-Nov-24,25.15,25.18,25.01,25.09,52760
26-Nov-24,25.33,25.56,25.11,25.11,99352
25-Nov-24,25.32,26.22,25.31,25.31,313133
22-Nov-24,25.22,25.22,25.10,25.13,83027
21-Nov-24,25.37,25.45,25.27,25.27,43115
19-Nov-24,25.45,25.62,25.45,25.50,158176
18-Nov-24,25.45,25.59,25.19,25.19,93657
14-Nov-24,25.13,26.00,25.13,25.45,143673
13-Nov-24,24.75,25.37,24.45,25.37,135912
12-Nov-24,25.18,25.18,24.58,24.80,54714
11-Nov-24,24.69,25.15,24.42,24.78,158760
08-Nov-24,24.27,24.33,24.08,24.10,53303
07-Nov-24,24.64,24.65,24.22,24.22,9781
06-Nov-24,23.93,24.90,23.90,24.34,74885
05-Nov-24,24.48,24.48,23.90,23.90,96828
04-Nov-24,24.80,24.81,23.65,23.90,1279503
01-Nov-24,24.99,25.02,24.83,24.84,32344
31-Oct-24,25.40,25.53,25.00,25.09,123234
30-Oct-24,25.10,25.29,25.09,25.09,27647
29-Oct-24,25.45,25.45,25.02,25.02,22632
28-Oct-24,25.07,25.40,25.07,25.25,52863

*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: CGRA4