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
19/02/2026	-0,07%	-0,02	26,70	27,25	26,70	27,25	159K	35
18/02/2026	0,00%	0,00	26,72	26,75	26,72	26,85	120K	23
13/02/2026	1,56%	0,41	26,72	26,70	26,51	26,74	77K	18
12/02/2026	-2,01%	-0,54	26,31	26,82	26,31	27,09	183K	40
11/02/2026	1,47%	0,39	26,85	26,74	26,48	27,17	334K	55
10/02/2026	-0,30%	-0,08	26,46	26,23	26,23	26,70	191K	46
09/02/2026	-1,30%	-0,35	26,54	26,66	26,39	27,00	411K	84

06/02/2026	0,00%	0,00	26,89	26,89	26,78	26,89	21K	7
05/02/2026	0,94%	0,25	26,89	26,99	26,51	27,29	121K	34
04/02/2026	-3,09%	-0,85	26,64	27,53	26,64	27,61	181K	49
03/02/2026	0,84%	0,23	27,49	27,02	27,02	27,70	267K	58
02/02/2026	3,06%	0,81	27,26	26,23	26,23	27,50	319K	62
30/01/2026	-0,56%	-0,15	26,45	25,91	25,91	27,29	336K	69
29/01/2026	-1,04%	-0,28	26,60	26,90	26,50	26,90	325K	61
28/01/2026	-1,07%	-0,29	26,88	27,17	26,88	27,40	369K	62
27/01/2026	1,15%	0,31	27,17	26,87	26,87	27,17	238K	48
26/01/2026	0,79%	0,21	26,86	26,59	26,50	26,86	165K	40
23/01/2026	1,33%	0,35	26,65	26,49	26,13	26,70	377K	82
22/01/2026	0,65%	0,17	26,30	26,14	26,09	26,35	538K	82
21/01/2026	-0,31%	-0,08	26,13	26,39	26,13	26,39	239K	50
20/01/2026	-0,68%	-0,18	26,21	26,25	26,03	26,25	342K	46
19/01/2026	-0,53%	-0,14	26,39	26,49	26,15	26,49	165K	31
16/01/2026	-0,49%	-0,13	26,53	26,30	26,30	26,71	196K	55
15/01/2026	1,25%	0,33	26,66	26,23	26,23	26,99	663K	72
14/01/2026	-0,42%	-0,11	26,33	26,44	26,15	26,60	354K	76
13/01/2026	-0,04%	-0,01	26,44	26,50	26,13	26,59	121K	38
12/01/2026	-0,56%	-0,15	26,45	26,50	26,21	26,77	124K	36
09/01/2026	2,27%	0,59	26,60	26,39	26,30	26,60	207K	47
08/01/2026	-3,60%	-0,97	26,01	27,29	26,01	27,42	706K	219
07/01/2026	-0,63%	-0,17	26,98	27,59	26,28	27,73	526K	136
06/01/2026	-1,02%	-0,28	27,15	27,44	27,14	27,97	257K	66
05/01/2026	0,48%	0,13	27,43	27,40	27,00	27,69	411K	70
02/01/2026	3,45%	0,91	27,30	26,54	26,13	27,30	213K	53
30/12/2025	1,23%	0,32	26,39	26,69	26,00	26,87	572K	104
29/12/2025	0,81%	0,21	26,07	25,86	25,76	26,69	497K	70
26/12/2025	2,29%	0,58	25,86	25,28	24,96	25,86	632K	129
23/12/2025	-10,51%	-2,97	25,28	25,23	25,00	26,15	795K	169
22/12/2025	1,44%	0,40	28,25	28,29	27,86	28,30	1M	118
19/12/2025	2,01%	0,55	27,85	27,98	27,50	28,70	950K	171
18/12/2025	-14,66%	-4,69	27,30	27,90	26,00	28,20	2M	287
17/12/2025	-3,30%	-1,09	31,99	32,12	31,99	32,80	3M	288
16/12/2025	-2,13%	-0,72	33,08	33,87	33,00	33,99	4M	494
15/12/2025	13,27%	3,96	33,80	33,08	33,00	34,29	5M	477
12/12/2025	-3,71%	-1,15	29,84	30,99	29,75	30,99	960K	151
11/12/2025	-0,03%	-0,01	30,99	31,07	30,90	31,12	31K	8
10/12/2025	1,08%	0,33	31,00	30,90	30,43	31,25	198K	29
09/12/2025	-0,10%	-0,03	30,67	31,00	30,66	31,30	263K	24
08/12/2025	0,66%	0,20	30,70	30,90	30,70	30,90	65K	11
05/12/2025	-1,26%	-0,39	30,50	30,97	30,10	31,19	167K	36
04/12/2025	-0,71%	-0,22	30,89	30,76	30,49	31,15	618K	148
03/12/2025	2,20%	0,67	31,11	30,44	30,30	31,33	256K	43
02/12/2025	0,96%	0,29	30,44	30,20	29,95	30,49	295K	42
01/12/2025	-1,79%	-0,55	30,15	30,21	30,15	30,70	209K	50
28/11/2025	0,89%	0,27	30,70	30,43	30,33	30,76	113K	19
27/11/2025	-0,56%	-0,17	30,43	30,70	30,43	30,80	92K	20
26/11/2025	-0,65%	-0,20	30,60	30,42	30,35	30,86	312K	62
25/11/2025	-1,44%	-0,45	30,80	31,39	30,29	31,39	197K	35
24/11/2025	0,48%	0,15	31,25	31,10	31,10	31,79	226K	45
21/11/2025	1,20%	0,37	31,10	30,73	30,73	31,10	59K	12
19/11/2025	0,00%	0,00	30,73	30,73	30,07	30,94	248K	44
18/11/2025	-0,84%	-0,26	30,73	30,29	30,29	31,03	138K	25
17/11/2025	-1,02%	-0,32	30,99	31,11	30,48	31,11	446K	46
14/11/2025	0,35%	0,11	31,31	31,47	30,91	31,47	131K	25
13/11/2025	0,91%	0,28	31,20	31,14	31,11	31,59	125K	24
12/11/2025	-0,10%	-0,03	30,92	30,96	30,82	30,96	179K	20
11/11/2025	-0,06%	-0,02	30,95	30,88	30,82	31,33	158K	23
10/11/2025	-0,83%	-0,26	30,97	31,01	30,91	31,94	404K	57
07/11/2025	-0,06%	-0,02	31,23	31,16	31,00	31,25	180K	13
06/11/2025	0,84%	0,26	31,25	30,90	30,90	31,25	248K	30
05/11/2025	0,94%	0,29	30,99	31,26	30,75	31,28	220K	37
04/11/2025	0,36%	0,11	30,70	30,89	30,10	30,89	554K	69
03/11/2025	0,26%	0,08	30,59	30,55	30,34	31,40	442K	76
31/10/2025	-0,72%	-0,22	30,51	30,84	30,51	30,90	101K	22
30/10/2025	0,29%	0,09	30,73	30,54	30,54	30,84	120K	27
29/10/2025	2,07%	0,62	30,64	30,04	29,96	30,64	301K	38
28/10/2025	-1,41%	-0,43	30,02	30,11	30,02	30,69	246K	51
27/10/2025	-0,49%	-0,15	30,45	30,51	30,44	30,75	125K	23
24/10/2025	0,00%	0,00	30,60	30,60	30,57	30,62	86K	16
23/10/2025	0,03%	0,01	30,60	30,59	30,55	30,61	495K	64
22/10/2025	0,86%	0,26	30,59	30,35	30,35	30,59	421K	65
21/10/2025	1,10%	0,33	30,33	30,23	30,01	30,33	115K	32
20/10/2025	-0,86%	-0,26	30,00	30,50	30,00	30,50	163K	27
17/10/2025	-0,69%	-0,21	30,26	30,31	29,87	30,33	356K	77
16/10/2025	-0,10%	-0,03	30,47	30,60	30,24	30,60	2M	246
15/10/2025	1,36%	0,41	30,50	30,10	30,10	30,55	535K	83
14/10/2025	-0,56%	-0,17	30,09	30,35	29,88	30,35	178K	38
13/10/2025	-0,98%	-0,30	30,26	30,50	30,23	30,59	6M	826
10/10/2025	-0,94%	-0,29	30,56	30,46	29,99	30,71	3M	412
09/10/2025	0,00%	0,00	30,85	30,60	30,51	30,85	480K	94
08/10/2025	0,00%	0,00	30,85	30,65	30,55	30,85	205K	48
07/10/2025	0,59%	0,18	30,85	30,60	30,52	30,85	343K	91
06/10/2025	0,52%	0,16	30,67	30,51	30,43	30,97	730K	113
03/10/2025	-0,13%	-0,04	30,51	30,53	30,51	31,00	330K	42
02/10/2025	1,83%	0,55	30,55	30,00	30,00	30,55	799K	156
01/10/2025	1,01%	0,30	30,00	29,78	29,78	30,20	570K	118
30/09/2025	3,09%	0,89	29,70	28,81	28,81	30,50	523K	114
29/09/2025	3,89%	1,08	28,81	28,52	28,44	28,85	528K	99
26/09/2025	-0,11%	-0,03	27,73	28,09	27,67	28,09	97K	25
25/09/2025	-0,43%	-0,12	27,76	28,00	27,56	28,00	92K	20
24/09/2025	1,38%	0,38	27,88	27,77	27,74	27,98	203K	37
23/09/2025	1,85%	0,50	27,50	27,27	27,11	27,50	46K	15
22/09/2025	-0,84%	-0,23	27,00	27,07	27,00	27,50	155K	26
19/09/2025	0,81%	0,22	27,23	27,36	27,23	27,73	143K	17
18/09/2025	-2,14%	-0,59	27,01	27,59	27,00	27,60	403K	55
17/09/2025	2,11%	0,57	27,60	27,39	27,29	27,75	201K	34
16/09/2025	-2,77%	-0,77	27,03	28,04	27,03	28,04	280K	46
15/09/2025	0,72%	0,20	27,80	27,38	27,36	27,97	103K	16
12/09/2025	0,73%	0,20	27,60	27,64	27,60	28,00	131K	32
11/09/2025	-0,62%	-0,17	27,40	27,55	27,39	27,88	167K	21
10/09/2025	-0,18%	-0,05	27,57	27,71	27,52	28,10	277K	36
09/09/2025	2,68%	0,72	27,62	27,20	27,20	27,62	66K	22
08/09/2025	-2,99%	-0,83	26,90	27,81	26,90	27,81	144K	32
05/09/2025	0,84%	0,23	27,73	27,93	27,40	27,94	160K	33
04/09/2025	0,00%	0,00	27,50	27,94	27,48	28,00	180K	42
03/09/2025	1,59%	0,43	27,50	27,59	27,43	27,75	124K	33
02/09/2025	-1,96%	-0,54	27,07	27,43	26,81	27,50	133K	32
01/09/2025	0,40%	0,11	27,61	27,74	27,48	27,74	110K	26
29/08/2025	0,04%	0,01	27,50	27,45	27,25	27,50	180K	23
28/08/2025	1,44%	0,39	27,49	27,15	27,15	27,53	227K	42
27/08/2025	1,69%	0,45	27,10	26,65	26,65	27,14	178K	35
26/08/2025	0,60%	0,16	26,65	26,40	26,22	26,71	138K	26
25/08/2025	1,49%	0,39	26,49	26,00	25,86	26,50	97K	22
22/08/2025	0,46%	0,12	26,10	26,09	25,70	26,41	295K	59
21/08/2025	1,52%	0,39	25,98	25,84	25,65	25,98	205K	30
20/08/2025	0,00%	0,00	25,59	25,88	25,50	26,02	438K	53
19/08/2025	-0,62%	-0,16	25,59	25,84	25,50	26,00	358K	60
18/08/2025	-0,96%	-0,25	25,75	25,87	25,75	26,60	445K	80
15/08/2025	3,67%	0,92	26,00	25,99	25,32	26,36	848K	107
14/08/2025	-5,71%	-1,52	25,08	26,33	25,08	26,70	3M	225
13/08/2025	-2,46%	-0,67	26,60	26,99	26,44	27,00	259K	53
12/08/2025	-0,84%	-0,23	27,27	27,40	27,27	27,40	22K	7
11/08/2025	2,15%	0,58	27,50	27,39	27,30	27,75	141K	23
08/08/2025	0,86%	0,23	26,92	26,54	26,54	27,59	279K	35
07/08/2025	-	-	26,69	26,64	26,50	26,80	83K	21

Date,Open,High,Low,Close,Volume
19-Feb-26,27.25,27.25,26.70,26.70,158871
18-Feb-26,26.75,26.85,26.72,26.72,120412
13-Feb-26,26.70,26.74,26.51,26.72,77316
12-Feb-26,26.82,27.09,26.31,26.31,183091
11-Feb-26,26.74,27.17,26.48,26.85,333851
10-Feb-26,26.23,26.70,26.23,26.46,191059
09-Feb-26,26.66,27.00,26.39,26.54,410978
06-Feb-26,26.89,26.89,26.78,26.89,21492
05-Feb-26,26.99,27.29,26.51,26.89,121460
04-Feb-26,27.53,27.61,26.64,26.64,181449
03-Feb-26,27.02,27.70,27.02,27.49,267053
02-Feb-26,26.23,27.50,26.23,27.26,318598
30-Jan-26,25.91,27.29,25.91,26.45,336469
29-Jan-26,26.90,26.90,26.50,26.60,324900
28-Jan-26,27.17,27.40,26.88,26.88,369251
27-Jan-26,26.87,27.17,26.87,27.17,237757
26-Jan-26,26.59,26.86,26.50,26.86,165252
23-Jan-26,26.49,26.70,26.13,26.65,377199
22-Jan-26,26.14,26.35,26.09,26.30,538030
21-Jan-26,26.39,26.39,26.13,26.13,238601
20-Jan-26,26.25,26.25,26.03,26.21,341792
19-Jan-26,26.49,26.49,26.15,26.39,165198
16-Jan-26,26.30,26.71,26.30,26.53,195928
15-Jan-26,26.23,26.99,26.23,26.66,662898
14-Jan-26,26.44,26.60,26.15,26.33,353574
13-Jan-26,26.50,26.59,26.13,26.44,121381
12-Jan-26,26.50,26.77,26.21,26.45,124272
09-Jan-26,26.39,26.60,26.30,26.60,207110
08-Jan-26,27.29,27.42,26.01,26.01,706305
07-Jan-26,27.59,27.73,26.28,26.98,526478
06-Jan-26,27.44,27.97,27.14,27.15,256803
05-Jan-26,27.40,27.69,27.00,27.43,411444
02-Jan-26,26.54,27.30,26.13,27.30,213321
30-Dec-25,26.69,26.87,26.00,26.39,571817
29-Dec-25,25.86,26.69,25.76,26.07,496641
26-Dec-25,25.28,25.86,24.96,25.86,632496
23-Dec-25,25.23,26.15,25.00,25.28,795450
22-Dec-25,28.29,28.30,27.86,28.25,1036005
19-Dec-25,27.98,28.70,27.50,27.85,950270
18-Dec-25,27.90,28.20,26.00,27.30,2183938
17-Dec-25,32.12,32.80,31.99,31.99,3336112
16-Dec-25,33.87,33.99,33.00,33.08,4261971
15-Dec-25,33.08,34.29,33.00,33.80,4536175
12-Dec-25,30.99,30.99,29.75,29.84,960243
11-Dec-25,31.07,31.12,30.90,30.99,30984
10-Dec-25,30.90,31.25,30.43,31.00,198394
09-Dec-25,31.00,31.30,30.66,30.67,263366
08-Dec-25,30.90,30.90,30.70,30.70,64696
05-Dec-25,30.97,31.19,30.10,30.50,166733
04-Dec-25,30.76,31.15,30.49,30.89,617749
03-Dec-25,30.44,31.33,30.30,31.11,255710
02-Dec-25,30.20,30.49,29.95,30.44,295145
01-Dec-25,30.21,30.70,30.15,30.15,209153
28-Nov-25,30.43,30.76,30.33,30.70,113233
27-Nov-25,30.70,30.80,30.43,30.43,91967
26-Nov-25,30.42,30.86,30.35,30.60,312262
25-Nov-25,31.39,31.39,30.29,30.80,197260
24-Nov-25,31.10,31.79,31.10,31.25,225775
21-Nov-25,30.73,31.10,30.73,31.10,58889
19-Nov-25,30.73,30.94,30.07,30.73,248040
18-Nov-25,30.29,31.03,30.29,30.73,138457
17-Nov-25,31.11,31.11,30.48,30.99,445640
14-Nov-25,31.47,31.47,30.91,31.31,130614
13-Nov-25,31.14,31.59,31.11,31.20,125093
12-Nov-25,30.96,30.96,30.82,30.92,179125
11-Nov-25,30.88,31.33,30.82,30.95,157928
10-Nov-25,31.01,31.94,30.91,30.97,403625
07-Nov-25,31.16,31.25,31.00,31.23,180343
06-Nov-25,30.90,31.25,30.90,31.25,247906
05-Nov-25,31.26,31.28,30.75,30.99,219797
04-Nov-25,30.89,30.89,30.10,30.70,554117
03-Nov-25,30.55,31.40,30.34,30.59,442249
31-Oct-25,30.84,30.90,30.51,30.51,101060
30-Oct-25,30.54,30.84,30.54,30.73,119791
29-Oct-25,30.04,30.64,29.96,30.64,301457
28-Oct-25,30.11,30.69,30.02,30.02,245787
27-Oct-25,30.51,30.75,30.44,30.45,125237
24-Oct-25,30.60,30.62,30.57,30.60,85665
23-Oct-25,30.59,30.61,30.55,30.60,495425
22-Oct-25,30.35,30.59,30.35,30.59,420972
21-Oct-25,30.23,30.33,30.01,30.33,114540
20-Oct-25,30.50,30.50,30.00,30.00,163466
17-Oct-25,30.31,30.33,29.87,30.26,355706
16-Oct-25,30.60,30.60,30.24,30.47,1916540
15-Oct-25,30.10,30.55,30.10,30.50,534640
14-Oct-25,30.35,30.35,29.88,30.09,177877
13-Oct-25,30.50,30.59,30.23,30.26,5684784
10-Oct-25,30.46,30.71,29.99,30.56,2680968
09-Oct-25,30.60,30.85,30.51,30.85,480357
08-Oct-25,30.65,30.85,30.55,30.85,205140
07-Oct-25,30.60,30.85,30.52,30.85,342746
06-Oct-25,30.51,30.97,30.43,30.67,729776
03-Oct-25,30.53,31.00,30.51,30.51,329510
02-Oct-25,30.00,30.55,30.00,30.55,799345
01-Oct-25,29.78,30.20,29.78,30.00,569833
30-Sep-25,28.81,30.50,28.81,29.70,523224
29-Sep-25,28.52,28.85,28.44,28.81,527840
26-Sep-25,28.09,28.09,27.67,27.73,97405
25-Sep-25,28.00,28.00,27.56,27.76,91796
24-Sep-25,27.77,27.98,27.74,27.88,203486
23-Sep-25,27.27,27.50,27.11,27.50,46472
22-Sep-25,27.07,27.50,27.00,27.00,154628
19-Sep-25,27.36,27.73,27.23,27.23,142950
18-Sep-25,27.59,27.60,27.00,27.01,402914
17-Sep-25,27.39,27.75,27.29,27.60,201003
16-Sep-25,28.04,28.04,27.03,27.03,280432
15-Sep-25,27.38,27.97,27.36,27.80,102667
12-Sep-25,27.64,28.00,27.60,27.60,130579
11-Sep-25,27.55,27.88,27.39,27.40,167448
10-Sep-25,27.71,28.10,27.52,27.57,277407
09-Sep-25,27.20,27.62,27.20,27.62,65938
08-Sep-25,27.81,27.81,26.90,26.90,143889
05-Sep-25,27.93,27.94,27.40,27.73,160397
04-Sep-25,27.94,28.00,27.48,27.50,180292
03-Sep-25,27.59,27.75,27.43,27.50,124370
02-Sep-25,27.43,27.50,26.81,27.07,132642
01-Sep-25,27.74,27.74,27.48,27.61,110272
29-Aug-25,27.45,27.50,27.25,27.50,180289
28-Aug-25,27.15,27.53,27.15,27.49,227163
27-Aug-25,26.65,27.14,26.65,27.10,177954
26-Aug-25,26.40,26.71,26.22,26.65,137746
25-Aug-25,26.00,26.50,25.86,26.49,97475
22-Aug-25,26.09,26.41,25.70,26.10,295107
21-Aug-25,25.84,25.98,25.65,25.98,205109
20-Aug-25,25.88,26.02,25.50,25.59,438301
19-Aug-25,25.84,26.00,25.50,25.59,357887
18-Aug-25,25.87,26.60,25.75,25.75,445342
15-Aug-25,25.99,26.36,25.32,26.00,847911
14-Aug-25,26.33,26.70,25.08,25.08,3130423
13-Aug-25,26.99,27.00,26.44,26.60,258995
12-Aug-25,27.40,27.40,27.27,27.27,21837
11-Aug-25,27.39,27.75,27.30,27.50,140755
08-Aug-25,26.54,27.59,26.54,26.92,278680
07-Aug-25,26.64,26.80,26.50,26.69,82529

*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