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
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	0,96%	0,24	25,25	25,07	25,07	25,40	53K	16
25/10/2024	-0,60%	-0,15	25,01	25,08	24,85	25,09	100K	26
24/10/2024	-1,29%	-0,33	25,16	25,48	25,16	25,49	30K	10
23/10/2024	2,25%	0,56	25,49	25,00	25,00	25,59	48K	15
22/10/2024	-0,32%	-0,08	24,93	25,02	24,93	25,02	32K	7
21/10/2024	-2,65%	-0,68	25,01	25,02	25,01	25,67	75K	15
18/10/2024	1,38%	0,35	25,69	25,10	24,97	25,80	249K	19
17/10/2024	0,88%	0,22	25,34	25,34	25,34	25,34	10K	4
16/10/2024	0,08%	0,02	25,12	25,12	25,12	25,30	25K	10
15/10/2024	-0,28%	-0,07	25,10	25,29	25,10	25,29	5K	2
14/10/2024	-0,91%	-0,23	25,17	25,22	25,17	25,25	10K	4
11/10/2024	0,95%	0,24	25,40	25,15	25,09	25,40	878K	14
10/10/2024	0,12%	0,03	25,16	25,16	25,10	25,16	25K	8
09/10/2024	-1,45%	-0,37	25,13	25,39	25,13	25,51	46K	15
08/10/2024	-0,39%	-0,10	25,50	25,35	25,26	25,50	18K	7
07/10/2024	2,32%	0,58	25,60	25,19	25,19	25,70	112K	27
04/10/2024	-0,28%	-0,07	25,02	25,02	24,94	25,15	50K	11
03/10/2024	-0,04%	-0,01	25,09	25,16	25,00	25,16	30K	10
02/10/2024	0,36%	0,09	25,10	25,05	25,00	25,10	85K	17
01/10/2024	-0,52%	-0,13	25,01	25,06	24,97	25,15	125K	35
30/09/2024	0,04%	0,01	25,14	25,13	25,07	25,15	43K	14
27/09/2024	0,40%	0,10	25,13	25,03	25,03	25,13	40K	8
26/09/2024	0,00%	0,00	25,03	25,03	25,03	25,10	10K	4
25/09/2024	0,48%	0,12	25,03	24,94	24,94	25,03	10K	3
24/09/2024	0,12%	0,03	24,91	24,93	24,91	25,09	77K	11
23/09/2024	0,08%	0,02	24,88	24,89	24,88	24,93	50K	6
20/09/2024	0,20%	0,05	24,86	25,00	24,81	25,19	92K	23
19/09/2024	-1,55%	-0,39	24,81	25,26	24,81	25,28	125K	34
18/09/2024	0,20%	0,05	25,20	25,10	25,10	25,20	38K	11
17/09/2024	0,36%	0,09	25,15	24,96	24,87	25,15	62K	24
16/09/2024	0,68%	0,17	25,06	25,03	25,03	25,12	18K	6
13/09/2024	-0,48%	-0,12	24,89	25,20	24,89	25,24	110K	24
12/09/2024	-0,40%	-0,10	25,01	25,05	25,00	25,05	20K	7
11/09/2024	0,08%	0,02	25,11	25,07	25,03	25,15	35K	10
10/09/2024	0,64%	0,16	25,09	24,93	24,86	25,09	120K	29
09/09/2024	0,48%	0,12	24,93	24,86	24,86	25,35	73K	23
06/09/2024	-1,94%	-0,49	24,81	25,36	24,81	25,40	183K	43
05/09/2024	0,08%	0,02	25,30	25,43	25,17	25,50	99K	34
04/09/2024	-0,59%	-0,15	25,28	25,34	25,28	25,50	135K	35
03/09/2024	-1,40%	-0,36	25,43	25,78	25,38	25,79	76K	23
02/09/2024	1,98%	0,50	25,79	25,44	25,24	25,94	115K	29
30/08/2024	-0,24%	-0,06	25,29	25,50	25,29	25,56	69K	21
29/08/2024	-0,86%	-0,22	25,35	25,57	25,35	25,79	87K	18
28/08/2024	-0,89%	-0,23	25,57	25,62	25,57	25,64	82K	19
27/08/2024	0,12%	0,03	25,80	25,77	25,61	25,82	103K	29
26/08/2024	-0,31%	-0,08	25,77	26,05	25,66	26,19	67K	25
23/08/2024	2,17%	0,55	25,85	25,58	25,40	25,85	190K	32
22/08/2024	-2,13%	-0,55	25,30	25,91	25,29	25,91	153K	40
21/08/2024	-0,92%	-0,24	25,85	25,90	25,75	26,00	249K	83
20/08/2024	2,51%	0,64	26,09	25,62	25,45	26,10	203K	59
19/08/2024	-1,55%	-0,40	25,45	25,77	25,45	26,82	262K	84
16/08/2024	1,53%	0,39	25,85	25,55	25,22	26,00	220K	53
15/08/2024	0,99%	0,25	25,46	25,44	25,23	25,47	61K	21
14/08/2024	-1,14%	-0,29	25,21	25,50	25,21	25,79	182K	65
13/08/2024	0,79%	0,20	25,50	25,06	25,06	25,69	211K	47
12/08/2024	1,12%	0,28	25,30	25,28	24,95	25,50	498K	74
09/08/2024	-1,69%	-0,43	25,02	25,46	24,76	25,46	275K	55
08/08/2024	2,17%	0,54	25,45	25,07	24,97	25,45	348K	45
07/08/2024	-0,52%	-0,13	24,91	25,25	24,83	25,25	65K	20
06/08/2024	1,29%	0,32	25,04	24,77	24,67	25,04	152K	30
05/08/2024	-1,16%	-0,29	24,72	24,75	24,60	24,81	111K	33
02/08/2024	0,24%	0,06	25,01	25,00	24,84	25,77	141K	32
01/08/2024	0,24%	0,06	24,95	24,89	24,87	25,16	43K	17
31/07/2024	0,00%	0,00	24,89	25,03	24,84	25,12	110K	29
30/07/2024	0,36%	0,09	24,89	24,80	24,75	24,89	79K	23
29/07/2024	-2,48%	-0,63	24,80	25,30	24,71	25,56	305K	70
26/07/2024	-1,24%	-0,32	25,43	25,66	25,31	25,66	53K	11
25/07/2024	0,27%	0,07	25,75	25,75	25,75	25,89	10K	4
24/07/2024	0,08%	0,02	25,68	25,65	25,65	25,92	39K	11
23/07/2024	-0,85%	-0,22	25,66	25,88	25,66	25,88	15K	6
22/07/2024	1,09%	0,28	25,88	25,60	25,41	25,88	33K	9
19/07/2024	0,35%	0,09	25,60	25,51	25,51	25,70	15K	5
18/07/2024	-1,51%	-0,39	25,51	25,84	25,51	25,92	44K	15
17/07/2024	-0,12%	-0,03	25,90	25,93	25,74	25,95	47K	16
16/07/2024	-0,04%	-0,01	25,93	25,94	25,82	25,94	28K	8
15/07/2024	-0,27%	-0,07	25,94	25,84	25,77	25,94	41K	13
12/07/2024	0,54%	0,14	26,01	25,76	25,76	26,01	73K	25
11/07/2024	1,69%	0,43	25,87	25,77	25,77	25,87	15K	6
10/07/2024	-0,43%	-0,11	25,44	25,68	25,44	25,89	92K	18
09/07/2024	-0,54%	-0,14	25,55	25,40	25,40	25,58	56K	16
08/07/2024	0,39%	0,10	25,69	25,83	25,47	25,95	294K	57
05/07/2024	-0,78%	-0,20	25,59	25,81	25,06	25,81	131K	40
04/07/2024	2,71%	0,68	25,79	25,11	25,08	25,90	344K	53
03/07/2024	0,40%	0,10	25,11	25,32	25,11	25,34	124K	28
02/07/2024	-2,34%	-0,60	25,01	25,10	25,01	25,61	208K	46
01/07/2024	1,23%	0,31	25,61	25,15	25,15	25,61	112K	31
28/06/2024	-1,48%	-0,38	25,30	25,99	25,30	25,99	49K	17
27/06/2024	2,72%	0,68	25,68	25,34	25,34	26,77	189K	51
26/06/2024	-6,96%	-1,87	25,00	25,69	24,60	25,69	238K	65
25/06/2024	-1,68%	-0,46	26,87	27,33	26,30	27,69	697K	113
24/06/2024	1,79%	0,48	27,33	26,85	26,85	27,33	625K	74
21/06/2024	2,68%	0,70	26,85	26,12	26,12	26,85	277K	43
20/06/2024	4,68%	1,17	26,15	25,49	25,49	26,15	215K	48
19/06/2024	-0,99%	-0,25	24,98	25,01	24,93	25,03	40K	15
18/06/2024	0,36%	0,09	25,23	25,01	25,01	25,33	35K	12
17/06/2024	-0,28%	-0,07	25,14	25,47	25,00	25,47	135K	30
14/06/2024	0,04%	0,01	25,21	25,32	25,05	25,32	83K	20
13/06/2024	-0,40%	-0,10	25,20	25,59	25,20	25,60	8K	3
12/06/2024	-1,25%	-0,32	25,30	25,54	25,12	25,62	74K	22
11/06/2024	1,67%	0,42	25,62	25,80	25,49	25,80	26K	10
10/06/2024	0,00%	0,00	25,20	25,34	25,20	25,34	5K	2
07/06/2024	-0,40%	-0,10	25,20	25,80	25,20	25,80	53K	9
06/06/2024	1,20%	0,30	25,30	25,25	25,25	25,50	31K	8
05/06/2024	0,00%	0,00	25,00	25,00	24,93	25,28	68K	14
04/06/2024	-1,73%	-0,44	25,00	25,31	25,00	25,31	133K	25
03/06/2024	-0,31%	-0,08	25,44	25,60	25,05	25,86	56K	15
31/05/2024	0,08%	0,02	25,52	25,19	25,19	25,54	74K	24
29/05/2024	2,00%	0,50	25,50	25,00	25,00	25,50	104K	31
28/05/2024	-1,65%	-0,42	25,00	25,38	24,96	25,38	105K	26
27/05/2024	-0,94%	-0,24	25,42	25,68	25,42	25,68	28K	9
24/05/2024	0,43%	0,11	25,66	25,34	25,29	25,75	102K	35
23/05/2024	0,16%	0,04	25,55	25,50	25,50	25,60	176K	13
22/05/2024	-1,12%	-0,29	25,51	25,79	25,51	25,79	87K	24
21/05/2024	-0,69%	-0,18	25,80	25,61	25,60	25,81	90K	15
20/05/2024	3,10%	0,78	25,98	25,08	24,81	25,99	101K	24
17/05/2024	0,68%	0,17	25,20	25,28	25,12	25,28	38K	15
16/05/2024	-0,28%	-0,07	25,03	25,10	25,03	25,40	73K	20
15/05/2024	1,29%	0,32	25,10	25,00	24,68	25,10	120K	28
14/05/2024	-	-	24,78	24,56	24,50	24,99	133K	28

Date,Open,High,Low,Close,Volume
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
25-Oct-24,25.08,25.09,24.85,25.01,99929
24-Oct-24,25.48,25.49,25.16,25.16,30352
23-Oct-24,25.00,25.59,25.00,25.49,48043
22-Oct-24,25.02,25.02,24.93,24.93,32467
21-Oct-24,25.02,25.67,25.01,25.01,75341
18-Oct-24,25.10,25.80,24.97,25.69,248562
17-Oct-24,25.34,25.34,25.34,25.34,10132
16-Oct-24,25.12,25.30,25.12,25.12,25176
15-Oct-24,25.29,25.29,25.10,25.10,5039
14-Oct-24,25.22,25.25,25.17,25.17,10084
11-Oct-24,25.15,25.40,25.09,25.40,877862
10-Oct-24,25.16,25.16,25.10,25.16,25125
09-Oct-24,25.39,25.51,25.13,25.13,45601
08-Oct-24,25.35,25.50,25.26,25.50,17753
07-Oct-24,25.19,25.70,25.19,25.60,112003
04-Oct-24,25.02,25.15,24.94,25.02,50062
03-Oct-24,25.16,25.16,25.00,25.09,30064
02-Oct-24,25.05,25.10,25.00,25.10,85123
01-Oct-24,25.06,25.15,24.97,25.01,125361
30-Sep-24,25.13,25.15,25.07,25.14,42700
27-Sep-24,25.03,25.13,25.03,25.13,40061
26-Sep-24,25.03,25.10,25.03,25.03,10024
25-Sep-24,24.94,25.03,24.94,25.03,10003
24-Sep-24,24.93,25.09,24.91,24.91,77333
23-Sep-24,24.89,24.93,24.88,24.88,49843
20-Sep-24,25.00,25.19,24.81,24.86,92270
19-Sep-24,25.26,25.28,24.81,24.81,124951
18-Sep-24,25.10,25.20,25.10,25.20,37753
17-Sep-24,24.96,25.15,24.87,25.15,62358
16-Sep-24,25.03,25.12,25.03,25.06,17545
13-Sep-24,25.20,25.24,24.89,24.89,110145
12-Sep-24,25.05,25.05,25.00,25.01,20022
11-Sep-24,25.07,25.15,25.03,25.11,35147
10-Sep-24,24.93,25.09,24.86,25.09,119814
09-Sep-24,24.86,25.35,24.86,24.93,72936
06-Sep-24,25.36,25.40,24.81,24.81,182553
05-Sep-24,25.43,25.50,25.17,25.30,98798
04-Sep-24,25.34,25.50,25.28,25.28,134717
03-Sep-24,25.78,25.79,25.38,25.43,76466
02-Sep-24,25.44,25.94,25.24,25.79,114835
30-Aug-24,25.50,25.56,25.29,25.29,68641
29-Aug-24,25.57,25.79,25.35,25.35,86752
28-Aug-24,25.62,25.64,25.57,25.57,81919
27-Aug-24,25.77,25.82,25.61,25.80,102813
26-Aug-24,26.05,26.19,25.66,25.77,67442
23-Aug-24,25.58,25.85,25.40,25.85,189843
22-Aug-24,25.91,25.91,25.29,25.30,152700
21-Aug-24,25.90,26.00,25.75,25.85,248582
20-Aug-24,25.62,26.10,25.45,26.09,202856
19-Aug-24,25.77,26.82,25.45,25.45,261788
16-Aug-24,25.55,26.00,25.22,25.85,220473
15-Aug-24,25.44,25.47,25.23,25.46,60878
14-Aug-24,25.50,25.79,25.21,25.21,181993
13-Aug-24,25.06,25.69,25.06,25.50,211138
12-Aug-24,25.28,25.50,24.95,25.30,498142
09-Aug-24,25.46,25.46,24.76,25.02,274901
08-Aug-24,25.07,25.45,24.97,25.45,348080
07-Aug-24,25.25,25.25,24.83,24.91,64802
06-Aug-24,24.77,25.04,24.67,25.04,151599
05-Aug-24,24.75,24.81,24.60,24.72,111239
02-Aug-24,25.00,25.77,24.84,25.01,141045
01-Aug-24,24.89,25.16,24.87,24.95,42520
31-Jul-24,25.03,25.12,24.84,24.89,109774
30-Jul-24,24.80,24.89,24.75,24.89,79374
29-Jul-24,25.30,25.56,24.71,24.80,304532
26-Jul-24,25.66,25.66,25.31,25.43,53419
25-Jul-24,25.75,25.89,25.75,25.75,10314
24-Jul-24,25.65,25.92,25.65,25.68,38609
23-Jul-24,25.88,25.88,25.66,25.66,15463
22-Jul-24,25.60,25.88,25.41,25.88,33290
19-Jul-24,25.51,25.70,25.51,25.60,15356
18-Jul-24,25.84,25.92,25.51,25.51,43755
17-Jul-24,25.93,25.95,25.74,25.90,46549
16-Jul-24,25.94,25.94,25.82,25.93,28437
15-Jul-24,25.84,25.94,25.77,25.94,41350
12-Jul-24,25.76,26.01,25.76,26.01,72591
11-Jul-24,25.77,25.87,25.77,25.87,15482
10-Jul-24,25.68,25.89,25.44,25.44,92068
09-Jul-24,25.40,25.58,25.40,25.55,56048
08-Jul-24,25.83,25.95,25.47,25.69,293632
05-Jul-24,25.81,25.81,25.06,25.59,131465
04-Jul-24,25.11,25.90,25.08,25.79,344047
03-Jul-24,25.32,25.34,25.11,25.11,123534
02-Jul-24,25.10,25.61,25.01,25.01,208486
01-Jul-24,25.15,25.61,25.15,25.61,112128
28-Jun-24,25.99,25.99,25.30,25.30,48706
27-Jun-24,25.34,26.77,25.34,25.68,188961
26-Jun-24,25.69,25.69,24.60,25.00,237612
25-Jun-24,27.33,27.69,26.30,26.87,697394
24-Jun-24,26.85,27.33,26.85,27.33,624883
21-Jun-24,26.12,26.85,26.12,26.85,277148
20-Jun-24,25.49,26.15,25.49,26.15,214707
19-Jun-24,25.01,25.03,24.93,24.98,39953
18-Jun-24,25.01,25.33,25.01,25.23,35354
17-Jun-24,25.47,25.47,25.00,25.14,135461
14-Jun-24,25.32,25.32,25.05,25.21,83166
13-Jun-24,25.59,25.60,25.20,25.20,7639
12-Jun-24,25.54,25.62,25.12,25.30,73755
11-Jun-24,25.80,25.80,25.49,25.62,25615
10-Jun-24,25.34,25.34,25.20,25.20,5054
07-Jun-24,25.80,25.80,25.20,25.20,53186
06-Jun-24,25.25,25.50,25.25,25.30,30533
05-Jun-24,25.00,25.28,24.93,25.00,67810
04-Jun-24,25.31,25.31,25.00,25.00,133096
03-Jun-24,25.60,25.86,25.05,25.44,56018
31-May-24,25.19,25.54,25.19,25.52,73559
29-May-24,25.00,25.50,25.00,25.50,103791
28-May-24,25.38,25.38,24.96,25.00,105302
27-May-24,25.68,25.68,25.42,25.42,28072
24-May-24,25.34,25.75,25.29,25.66,102257
23-May-24,25.50,25.60,25.50,25.55,175970
22-May-24,25.79,25.79,25.51,25.51,86925
21-May-24,25.61,25.81,25.60,25.80,89998
20-May-24,25.08,25.99,24.81,25.98,101429
17-May-24,25.28,25.28,25.12,25.20,37806
16-May-24,25.10,25.40,25.03,25.03,72866
15-May-24,25.00,25.10,24.68,25.10,119926
14-May-24,24.56,24.99,24.50,24.78,133416

*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