Cotação atual, histórico e gráfico do papel: CGAS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 1,31% | 1,00 | 77,50 | 76,88 | 76,88 | 77,50 | 54K | 3 |
| 21/02/2019 | -1,29% | -1,00 | 76,50 | 76,17 | 76,17 | 77,35 | 253K | 22 |
| 20/02/2019 | 0,26% | 0,20 | 77,50 | 77,64 | 77,00 | 77,64 | 170K | 10 |
| 19/02/2019 | -0,41% | -0,32 | 77,30 | 77,03 | 76,99 | 77,70 | 262K | 9 |
| 18/02/2019 | 0,81% | 0,62 | 77,62 | 76,50 | 76,50 | 77,62 | 782K | 9 |
| 15/02/2019 | 0,65% | 0,50 | 77,00 | 76,52 | 76,00 | 77,00 | 107K | 11 |
| 14/02/2019 | 0,54% | 0,41 | 76,50 | 76,50 | 76,50 | 76,50 | 138K | 1 |
| 13/02/2019 | 0,12% | 0,09 | 76,09 | 75,25 | 75,25 | 76,09 | 174K | 18 |
| 12/02/2019 | 2,01% | 1,50 | 76,00 | 75,40 | 75,40 | 79,00 | 878K | 70 |
| 11/02/2019 | 1,71% | 1,25 | 74,50 | 73,01 | 72,04 | 74,50 | 647K | 22 |
| 08/02/2019 | -2,72% | -2,05 | 73,25 | 74,51 | 72,50 | 74,51 | 1M | 107 |
| 07/02/2019 | -0,26% | -0,20 | 75,30 | 74,60 | 73,70 | 75,30 | 922K | 60 |
| 06/02/2019 | 0,00% | 0,00 | 75,50 | 76,99 | 74,66 | 76,99 | 159K | 12 |
| 05/02/2019 | 0,25% | 0,19 | 75,50 | 74,68 | 74,68 | 75,50 | 136K | 11 |
| 04/02/2019 | -1,30% | -0,99 | 75,31 | 74,02 | 74,02 | 77,00 | 214K | 8 |
| 01/02/2019 | 0,08% | 0,06 | 76,30 | 75,26 | 75,20 | 76,49 | 251K | 15 |
| 31/01/2019 | -0,97% | -0,75 | 76,24 | 76,61 | 75,59 | 76,61 | 198K | 12 |
| 30/01/2019 | 5,90% | 4,29 | 76,99 | 72,70 | 71,61 | 77,99 | 707K | 68 |
| 29/01/2019 | 0,97% | 0,70 | 72,70 | 71,99 | 71,99 | 72,99 | 80K | 7 |
| 28/01/2019 | -0,69% | -0,50 | 72,00 | 71,30 | 70,00 | 72,00 | 652K | 29 |
| 24/01/2019 | 0,71% | 0,51 | 72,50 | 72,00 | 70,00 | 72,50 | 1M | 66 |
| 23/01/2019 | -3,23% | -2,40 | 71,99 | 73,59 | 71,99 | 73,59 | 909K | 41 |
| 22/01/2019 | -1,14% | -0,86 | 74,39 | 74,68 | 70,50 | 74,68 | 1M | 131 |
| 21/01/2019 | 16,70% | 10,77 | 75,25 | 73,00 | 71,22 | 77,00 | 2M | 195 |
| 18/01/2019 | 2,35% | 1,48 | 64,48 | 63,94 | 63,49 | 65,00 | 269K | 30 |
| 17/01/2019 | 2,11% | 1,30 | 63,00 | 61,50 | 61,50 | 63,00 | 38K | 5 |
| 16/01/2019 | 0,33% | 0,20 | 61,70 | 63,39 | 60,00 | 64,12 | 906K | 80 |
| 15/01/2019 | -1,60% | -1,00 | 61,50 | 62,51 | 61,23 | 62,70 | 173K | 19 |
| 14/01/2019 | 4,18% | 2,51 | 62,50 | 60,99 | 60,50 | 62,50 | 504K | 42 |
| 11/01/2019 | -0,12% | -0,07 | 59,99 | 60,05 | 59,75 | 60,49 | 325K | 39 |
| 10/01/2019 | 0,10% | 0,06 | 60,06 | 61,15 | 60,06 | 61,62 | 79K | 7 |
| 09/01/2019 | 0,17% | 0,10 | 60,00 | 60,00 | 60,00 | 60,00 | 42K | 3 |
| 08/01/2019 | 0,17% | 0,10 | 59,90 | 59,90 | 59,90 | 59,90 | 24K | 1 |
| 07/01/2019 | -0,32% | -0,19 | 59,80 | 61,38 | 59,80 | 61,38 | 54K | 3 |
| 04/01/2019 | -4,78% | -3,01 | 59,99 | 61,00 | 59,20 | 61,00 | 336K | 45 |
| 03/01/2019 | 0,32% | 0,20 | 63,00 | 63,00 | 63,00 | 63,00 | 6K | 1 |
| 02/01/2019 | 1,49% | 0,92 | 62,80 | 61,00 | 60,00 | 62,80 | 372K | 22 |
| 28/12/2018 | 1,00% | 0,61 | 61,88 | 61,00 | 60,50 | 61,90 | 166K | 12 |
| 27/12/2018 | 0,77% | 0,47 | 61,27 | 61,30 | 61,27 | 61,30 | 12K | 2 |
| 26/12/2018 | -0,16% | -0,10 | 60,80 | 60,00 | 60,00 | 60,90 | 97K | 8 |
| 21/12/2018 | 1,92% | 1,15 | 60,90 | 60,99 | 60,90 | 60,99 | 12K | 2 |
| 19/12/2018 | 0,00% | 0,00 | 59,75 | 59,40 | 59,40 | 61,37 | 60K | 5 |
| 18/12/2018 | -0,22% | -0,13 | 59,75 | 59,79 | 59,00 | 59,79 | 351K | 14 |
| 14/12/2018 | -0,10% | -0,06 | 59,88 | 59,40 | 59,40 | 59,88 | 78K | 7 |
| 13/12/2018 | -0,07% | -0,04 | 59,94 | 59,92 | 59,35 | 59,95 | 156K | 10 |
| 11/12/2018 | 0,00% | 0,00 | 59,98 | 58,17 | 58,17 | 59,98 | 101K | 9 |
| 10/12/2018 | -0,32% | -0,19 | 59,98 | 59,07 | 59,04 | 59,98 | 149K | 13 |
| 06/12/2018 | -1,36% | -0,83 | 60,17 | 59,21 | 59,21 | 60,17 | 24K | 4 |
| 05/12/2018 | 0,66% | 0,40 | 61,00 | 60,60 | 60,60 | 61,00 | 85K | 10 |
| 04/12/2018 | -0,66% | -0,40 | 60,60 | 60,00 | 60,00 | 60,97 | 91K | 10 |
| 03/12/2018 | 1,67% | 1,00 | 61,00 | 60,05 | 60,05 | 61,00 | 73K | 12 |
| 30/11/2018 | 0,33% | 0,20 | 60,00 | 59,50 | 59,50 | 60,00 | 30K | 4 |
| 27/11/2018 | 0,49% | 0,29 | 59,80 | 59,79 | 59,79 | 59,80 | 54K | 4 |
| 26/11/2018 | -0,82% | -0,49 | 59,51 | 58,97 | 58,97 | 59,51 | 53K | 5 |
| 23/11/2018 | 0,00% | 0,00 | 60,00 | 60,15 | 59,55 | 60,15 | 54K | 6 |
| 22/11/2018 | 1,69% | 1,00 | 60,00 | 60,00 | 60,00 | 60,00 | 78K | 1 |
| 21/11/2018 | 0,36% | 0,21 | 59,00 | 58,44 | 58,44 | 59,01 | 71K | 7 |
| 19/11/2018 | -0,36% | -0,21 | 58,79 | 58,01 | 58,01 | 58,79 | 64K | 7 |
| 16/11/2018 | 0,85% | 0,50 | 59,00 | 58,50 | 58,04 | 59,00 | 82K | 12 |
| 14/11/2018 | -0,83% | -0,49 | 58,50 | 58,01 | 57,15 | 58,50 | 151K | 12 |
| 13/11/2018 | 1,71% | 0,99 | 58,99 | 57,67 | 57,67 | 58,99 | 94K | 5 |
| 12/11/2018 | -5,69% | -3,50 | 58,00 | 58,09 | 57,99 | 58,09 | 186K | 9 |
| 09/11/2018 | 0,00% | 0,00 | 61,50 | 60,21 | 59,55 | 61,50 | 616K | 32 |
| 08/11/2018 | 2,50% | 1,50 | 61,50 | 59,91 | 59,90 | 62,00 | 246K | 20 |
| 07/11/2018 | 0,84% | 0,50 | 60,00 | 60,16 | 59,06 | 60,50 | 1M | 24 |
| 06/11/2018 | 0,51% | 0,30 | 59,50 | 59,20 | 57,19 | 59,50 | 82K | 9 |
| 05/11/2018 | 3,86% | 2,20 | 59,20 | 58,94 | 58,94 | 59,20 | 77K | 9 |
| 01/11/2018 | 3,64% | 2,00 | 57,00 | 56,99 | 56,99 | 57,00 | 11K | 2 |
| 30/10/2018 | 0,13% | 0,07 | 55,00 | 55,00 | 55,00 | 55,00 | 6K | 1 |
| 29/10/2018 | 0,00% | 0,00 | 54,93 | 54,93 | 54,01 | 58,49 | 319K | 7 |
| 26/10/2018 | -0,31% | -0,17 | 54,93 | 54,01 | 54,01 | 55,10 | 104K | 8 |
| 25/10/2018 | 0,00% | 0,00 | 55,10 | 55,10 | 55,10 | 55,10 | 17K | 2 |
| 24/10/2018 | 4,36% | 2,30 | 55,10 | 53,89 | 53,89 | 56,60 | 327K | 40 |
| 23/10/2018 | 2,42% | 1,25 | 52,80 | 51,99 | 51,99 | 53,78 | 53K | 9 |
| 22/10/2018 | -1,81% | -0,95 | 51,55 | 52,49 | 51,55 | 52,50 | 131K | 8 |
| 19/10/2018 | 0,00% | 0,00 | 52,50 | 52,50 | 52,50 | 52,50 | 16K | 1 |
| 18/10/2018 | -1,07% | -0,57 | 52,50 | 51,15 | 50,55 | 52,50 | 181K | 17 |
| 16/10/2018 | -1,67% | -0,90 | 53,07 | 54,84 | 53,01 | 54,89 | 59K | 5 |
| 15/10/2018 | 1,83% | 0,97 | 53,97 | 51,55 | 51,53 | 53,97 | 16K | 3 |
| 11/10/2018 | -1,63% | -0,88 | 53,00 | 53,00 | 52,99 | 53,00 | 64K | 4 |
| 10/10/2018 | -0,20% | -0,11 | 53,88 | 53,50 | 53,00 | 53,88 | 53K | 8 |
| 09/10/2018 | -0,02% | -0,01 | 53,99 | 54,01 | 53,99 | 54,01 | 22K | 3 |
| 08/10/2018 | 2,27% | 1,20 | 54,00 | 52,80 | 52,80 | 54,00 | 215K | 21 |
| 05/10/2018 | 2,92% | 1,50 | 52,80 | 50,21 | 50,21 | 52,80 | 52K | 9 |
| 04/10/2018 | -0,18% | -0,09 | 51,30 | 51,36 | 51,30 | 51,37 | 139K | 4 |
| 03/10/2018 | 3,61% | 1,79 | 51,39 | 51,49 | 51,39 | 51,49 | 185K | 2 |
| 02/10/2018 | 1,27% | 0,62 | 49,60 | 48,10 | 48,10 | 50,50 | 178K | 20 |
| 01/10/2018 | -0,04% | -0,02 | 48,98 | 48,51 | 48,51 | 49,00 | 63K | 13 |
| 28/09/2018 | 0,00% | 0,00 | 49,00 | 48,34 | 48,33 | 49,00 | 24K | 5 |
| 26/09/2018 | 0,02% | 0,01 | 49,00 | 48,99 | 48,99 | 49,00 | 171K | 2 |
| 25/09/2018 | 0,00% | 0,00 | 48,99 | 48,99 | 48,99 | 48,99 | 5K | 1 |
| 24/09/2018 | -0,02% | -0,01 | 48,99 | 48,99 | 48,99 | 48,99 | 5K | 1 |
| 21/09/2018 | -1,90% | -0,95 | 49,00 | 49,01 | 47,00 | 49,01 | 4M | 62 |
| 20/09/2018 | 0,46% | 0,23 | 49,95 | 49,99 | 49,47 | 50,00 | 40K | 8 |
| 19/09/2018 | -0,56% | -0,28 | 49,72 | 50,00 | 49,16 | 50,25 | 99K | 10 |
| 18/09/2018 | 2,04% | 1,00 | 50,00 | 49,42 | 49,42 | 51,00 | 50K | 9 |
| 17/09/2018 | -0,61% | -0,30 | 49,00 | 49,89 | 48,30 | 50,00 | 137K | 14 |
| 14/09/2018 | -0,80% | -0,40 | 49,30 | 48,12 | 48,12 | 49,39 | 74K | 11 |
| 13/09/2018 | -5,50% | -2,89 | 49,70 | 51,61 | 49,70 | 51,61 | 180K | 16 |
| 12/09/2018 | 0,17% | 0,09 | 52,59 | 52,59 | 52,59 | 52,59 | 147K | 1 |
| 11/09/2018 | -2,78% | -1,50 | 52,50 | 50,11 | 50,11 | 52,99 | 63K | 7 |
Date,Open,High,Low,Close,Volume
22-Feb-19,76.88,77.50,76.88,77.50,54127
21-Feb-19,76.17,77.35,76.17,76.50,253015
20-Feb-19,77.64,77.64,77.00,77.50,169977
19-Feb-19,77.03,77.70,76.99,77.30,262288
18-Feb-19,76.50,77.62,76.50,77.62,781728
15-Feb-19,76.52,77.00,76.00,77.00,107303
14-Feb-19,76.50,76.50,76.50,76.50,137700
13-Feb-19,75.25,76.09,75.25,76.09,174071
12-Feb-19,75.40,79.00,75.40,76.00,877923
11-Feb-19,73.01,74.50,72.04,74.50,647081
08-Feb-19,74.51,74.51,72.50,73.25,1356533
07-Feb-19,74.60,75.30,73.70,75.30,921972
06-Feb-19,76.99,76.99,74.66,75.50,158717
05-Feb-19,74.68,75.50,74.68,75.50,135679
04-Feb-19,74.02,77.00,74.02,75.31,214339
01-Feb-19,75.26,76.49,75.20,76.30,251405
31-Jan-19,76.61,76.61,75.59,76.24,198344
30-Jan-19,72.70,77.99,71.61,76.99,706869
29-Jan-19,71.99,72.99,71.99,72.70,79718
28-Jan-19,71.30,72.00,70.00,72.00,652359
24-Jan-19,72.00,72.50,70.00,72.50,1364378
23-Jan-19,73.59,73.59,71.99,71.99,909321
22-Jan-19,74.68,74.68,70.50,74.39,1325044
21-Jan-19,73.00,77.00,71.22,75.25,2209007
18-Jan-19,63.94,65.00,63.49,64.48,269424
17-Jan-19,61.50,63.00,61.50,63.00,37549
16-Jan-19,63.39,64.12,60.00,61.70,905700
15-Jan-19,62.51,62.70,61.23,61.50,173204
14-Jan-19,60.99,62.50,60.50,62.50,504000
11-Jan-19,60.05,60.49,59.75,59.99,324548
10-Jan-19,61.15,61.62,60.06,60.06,79241
09-Jan-19,60.00,60.00,60.00,60.00,42000
08-Jan-19,59.90,59.90,59.90,59.90,23960
07-Jan-19,61.38,61.38,59.80,59.80,54048
04-Jan-19,61.00,61.00,59.20,59.99,335882
03-Jan-19,63.00,63.00,63.00,63.00,6300
02-Jan-19,61.00,62.80,60.00,62.80,371582
28-Dec-18,61.00,61.90,60.50,61.88,166235
27-Dec-18,61.30,61.30,61.27,61.27,12257
26-Dec-18,60.00,60.90,60.00,60.80,96650
21-Dec-18,60.99,60.99,60.90,60.90,12189
19-Dec-18,59.40,61.37,59.40,59.75,59737
18-Dec-18,59.79,59.79,59.00,59.75,350723
14-Dec-18,59.40,59.88,59.40,59.88,77553
13-Dec-18,59.92,59.95,59.35,59.94,155533
11-Dec-18,58.17,59.98,58.17,59.98,100933
10-Dec-18,59.07,59.98,59.04,59.98,148896
06-Dec-18,59.21,60.17,59.21,60.17,23879
05-Dec-18,60.60,61.00,60.60,61.00,85081
04-Dec-18,60.00,60.97,60.00,60.60,90687
03-Dec-18,60.05,61.00,60.05,61.00,73090
30-Nov-18,59.50,60.00,59.50,60.00,29900
27-Nov-18,59.79,59.80,59.79,59.80,53819
26-Nov-18,58.97,59.51,58.97,59.51,53231
23-Nov-18,60.15,60.15,59.55,60.00,53925
22-Nov-18,60.00,60.00,60.00,60.00,78000
21-Nov-18,58.44,59.01,58.44,59.00,70578
19-Nov-18,58.01,58.79,58.01,58.79,64298
16-Nov-18,58.50,59.00,58.04,59.00,81978
14-Nov-18,58.01,58.50,57.15,58.50,150814
13-Nov-18,57.67,58.99,57.67,58.99,93844
12-Nov-18,58.09,58.09,57.99,58.00,185610
09-Nov-18,60.21,61.50,59.55,61.50,615872
08-Nov-18,59.91,62.00,59.90,61.50,245517
07-Nov-18,60.16,60.50,59.06,60.00,1289698
06-Nov-18,59.20,59.50,57.19,59.50,82420
05-Nov-18,58.94,59.20,58.94,59.20,76834
01-Nov-18,56.99,57.00,56.99,57.00,11399
30-Oct-18,55.00,55.00,55.00,55.00,5500
29-Oct-18,54.93,58.49,54.01,54.93,319128
26-Oct-18,54.01,55.10,54.01,54.93,104233
25-Oct-18,55.10,55.10,55.10,55.10,16530
24-Oct-18,53.89,56.60,53.89,55.10,326936
23-Oct-18,51.99,53.78,51.99,52.80,52586
22-Oct-18,52.49,52.50,51.55,51.55,131043
19-Oct-18,52.50,52.50,52.50,52.50,15750
18-Oct-18,51.15,52.50,50.55,52.50,180970
16-Oct-18,54.84,54.89,53.01,53.07,59207
15-Oct-18,51.55,53.97,51.53,53.97,15705
11-Oct-18,53.00,53.00,52.99,53.00,63591
10-Oct-18,53.50,53.88,53.00,53.88,53492
09-Oct-18,54.01,54.01,53.99,53.99,21600
08-Oct-18,52.80,54.00,52.80,54.00,214700
05-Oct-18,50.21,52.80,50.21,52.80,51747
04-Oct-18,51.36,51.37,51.30,51.30,138523
03-Oct-18,51.49,51.49,51.39,51.39,185014
02-Oct-18,48.10,50.50,48.10,49.60,178360
01-Oct-18,48.51,49.00,48.51,48.98,63449
28-Sep-18,48.34,49.00,48.33,49.00,24367
26-Sep-18,48.99,49.00,48.99,49.00,171493
25-Sep-18,48.99,48.99,48.99,48.99,4899
24-Sep-18,48.99,48.99,48.99,48.99,4899
21-Sep-18,49.01,49.01,47.00,49.00,4082179
20-Sep-18,49.99,50.00,49.47,49.95,39873
19-Sep-18,50.00,50.25,49.16,49.72,99463
18-Sep-18,49.42,51.00,49.42,50.00,50158
17-Sep-18,49.89,50.00,48.30,49.00,137134
14-Sep-18,48.12,49.39,48.12,49.30,73510
13-Sep-18,51.61,51.61,49.70,49.70,180412
12-Sep-18,52.59,52.59,52.59,52.59,147252
11-Sep-18,50.11,52.99,50.11,52.50,62507
10-Sep-18,54.00,54.15,54.00,54.00,62507
06-Sep-18,53.50,53.50,53.49,53.49,62507
05-Sep-18,53.51,53.84,53.50,53.50,62507
04-Sep-18,56.00,56.00,54.99,55.00,62507
03-Sep-18,54.88,54.88,53.51,54.50,62507
31-Aug-18,56.79,56.79,54.50,54.50,62507
30-Aug-18,56.65,56.65,56.12,56.12,62507
29-Aug-18,58.04,58.04,57.95,57.95,62507
28-Aug-18,58.39,58.39,58.00,58.38,62507
27-Aug-18,57.20,57.20,57.05,57.08,62507
24-Aug-18,56.08,56.98,56.00,56.70,62507
23-Aug-18,57.30,57.50,57.02,57.02,62507
22-Aug-18,57.01,57.01,57.00,57.00,62507
21-Aug-18,58.01,58.01,57.00,57.00,62507
20-Aug-18,58.01,59.00,58.01,59.00,62507
17-Aug-18,59.00,59.00,59.00,59.00,62507
16-Aug-18,58.98,59.49,58.98,59.49,62507
15-Aug-18,58.40,58.40,58.40,58.40,62507
14-Aug-18,58.80,58.80,58.40,58.40,62507
13-Aug-18,58.01,58.40,58.01,58.35,62507
10-Aug-18,59.99,59.99,59.00,59.00,62507
08-Aug-18,60.00,60.00,60.00,60.00,62507
07-Aug-18,60.01,60.01,59.01,60.00,62507
06-Aug-18,61.49,61.49,61.18,61.18,62507
03-Aug-18,60.19,60.34,60.19,60.23,62507
02-Aug-18,59.06,60.30,59.06,60.20,62507
01-Aug-18,59.01,59.93,59.01,59.50,62507
31-Jul-18,60.00,60.00,59.50,59.50,62507
30-Jul-18,59.99,59.99,59.99,59.99,62507
27-Jul-18,60.07,60.30,59.97,59.97,62507
26-Jul-18,60.74,60.75,60.74,60.75,62507
25-Jul-18,61.49,61.49,60.00,60.50,62507
24-Jul-18,61.49,61.49,61.20,61.20,62507
*exoneração de responsabilidade