Cotação atual, histórico e gráfico do papel: CGAS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/12/2019 | -5,61% | -8,13 | 136,87 | 136,87 | 136,87 | 136,87 | 14K | 1 |
| 10/12/2019 | -12,65% | -21,00 | 145,00 | 140,10 | 140,00 | 145,00 | 240K | 15 |
| 09/12/2019 | 16,08% | 23,00 | 166,00 | 150,00 | 150,00 | 166,00 | 377K | 22 |
| 06/12/2019 | 8,33% | 11,00 | 143,00 | 130,00 | 128,01 | 155,00 | 324K | 18 |
| 05/12/2019 | 18,92% | 21,00 | 132,00 | 120,00 | 120,00 | 132,00 | 74K | 6 |
| 04/12/2019 | 16,84% | 16,00 | 111,00 | 95,50 | 95,50 | 117,01 | 330K | 27 |
| 03/12/2019 | 0,53% | 0,50 | 95,00 | 95,01 | 95,00 | 95,01 | 114K | 7 |
| 29/11/2019 | -0,53% | -0,50 | 94,50 | 94,50 | 94,50 | 94,50 | 9K | 1 |
| 19/11/2019 | 1,06% | 1,00 | 95,00 | 95,00 | 95,00 | 95,00 | 10K | 1 |
| 18/11/2019 | 2,17% | 2,00 | 94,00 | 95,97 | 94,00 | 96,97 | 58K | 4 |
| 14/11/2019 | 0,00% | 0,00 | 92,00 | 92,00 | 92,00 | 92,00 | 83K | 5 |
| 12/11/2019 | 0,00% | 0,00 | 92,00 | 92,01 | 91,99 | 92,01 | 55K | 4 |
| 11/11/2019 | 0,05% | 0,05 | 92,00 | 91,95 | 91,95 | 92,00 | 74K | 2 |
| 08/11/2019 | 2,17% | 1,95 | 91,95 | 91,50 | 91,50 | 91,95 | 18K | 2 |
| 07/11/2019 | -3,25% | -3,02 | 90,00 | 94,00 | 90,00 | 94,00 | 208K | 16 |
| 06/11/2019 | 0,01% | 0,01 | 93,02 | 93,50 | 93,02 | 93,50 | 130K | 5 |
| 05/11/2019 | -3,11% | -2,99 | 93,01 | 93,00 | 92,00 | 93,01 | 37K | 4 |
| 04/11/2019 | -1,02% | -0,99 | 96,00 | 96,00 | 96,00 | 96,98 | 48K | 3 |
| 01/11/2019 | 8,98% | 7,99 | 96,99 | 90,00 | 90,00 | 98,90 | 58K | 5 |
| 29/10/2019 | 0,00% | 0,00 | 89,00 | 89,00 | 89,00 | 89,00 | 9K | 1 |
| 25/10/2019 | 0,95% | 0,84 | 89,00 | 88,89 | 88,89 | 89,00 | 18K | 2 |
| 23/10/2019 | -0,50% | -0,44 | 88,16 | 88,16 | 88,16 | 88,16 | 9K | 1 |
| 21/10/2019 | -0,10% | -0,09 | 88,60 | 88,60 | 88,60 | 88,60 | 9K | 1 |
| 17/10/2019 | 3,13% | 2,69 | 88,69 | 88,99 | 88,69 | 88,99 | 27K | 3 |
| 16/10/2019 | 1,79% | 1,51 | 86,00 | 86,00 | 86,00 | 86,00 | 9K | 1 |
| 14/10/2019 | 1,62% | 1,35 | 84,49 | 84,49 | 84,49 | 84,49 | 8K | 1 |
| 11/10/2019 | -2,19% | -1,86 | 83,14 | 83,14 | 83,14 | 83,14 | 8K | 1 |
| 07/10/2019 | -1,16% | -1,00 | 85,00 | 85,00 | 85,00 | 85,00 | 8K | 1 |
| 02/10/2019 | 0,00% | 0,00 | 86,00 | 86,01 | 86,00 | 86,01 | 34K | 4 |
| 01/10/2019 | 0,00% | 0,00 | 86,00 | 86,01 | 86,00 | 86,01 | 26K | 3 |
| 26/09/2019 | 1,37% | 1,16 | 86,00 | 86,00 | 86,00 | 86,00 | 26K | 3 |
| 19/09/2019 | -0,01% | -0,01 | 84,84 | 84,84 | 84,84 | 84,90 | 59K | 6 |
| 18/09/2019 | -0,12% | -0,10 | 84,85 | 84,84 | 84,84 | 84,85 | 17K | 2 |
| 17/09/2019 | 2,40% | 1,99 | 84,95 | 85,00 | 84,95 | 85,00 | 25K | 3 |
| 11/09/2019 | 0,00% | 0,00 | 82,96 | 82,96 | 82,96 | 82,96 | 17K | 1 |
| 10/09/2019 | 3,58% | 2,87 | 82,96 | 80,02 | 80,02 | 82,96 | 73K | 7 |
| 09/09/2019 | 0,10% | 0,08 | 80,09 | 80,02 | 80,01 | 80,09 | 32K | 4 |
| 06/09/2019 | 0,01% | 0,01 | 80,01 | 79,99 | 79,99 | 80,01 | 24K | 3 |
| 05/09/2019 | 0,00% | 0,00 | 80,00 | 80,00 | 80,00 | 80,00 | 24K | 3 |
| 04/09/2019 | -2,44% | -2,00 | 80,00 | 83,00 | 75,63 | 83,00 | 1M | 68 |
| 03/09/2019 | 0,58% | 0,47 | 82,00 | 82,99 | 82,00 | 82,99 | 16K | 2 |
| 02/09/2019 | -1,77% | -1,47 | 81,53 | 81,53 | 81,53 | 81,53 | 8K | 1 |
| 30/08/2019 | 1,84% | 1,50 | 83,00 | 83,00 | 83,00 | 83,00 | 8K | 1 |
| 29/08/2019 | 0,60% | 0,49 | 81,50 | 81,50 | 81,50 | 81,50 | 8K | 1 |
| 27/08/2019 | 0,01% | 0,01 | 81,01 | 81,00 | 81,00 | 81,01 | 24K | 3 |
| 23/08/2019 | -2,37% | -1,97 | 81,00 | 83,00 | 81,00 | 83,00 | 16K | 2 |
| 19/08/2019 | 3,33% | 2,67 | 82,97 | 82,97 | 82,97 | 82,97 | 17K | 2 |
| 15/08/2019 | -0,01% | -0,01 | 80,30 | 80,10 | 80,00 | 80,30 | 24K | 3 |
| 13/08/2019 | 0,37% | 0,30 | 80,31 | 80,31 | 80,31 | 80,31 | 8K | 1 |
| 12/08/2019 | -1,21% | -0,98 | 80,01 | 81,00 | 80,01 | 82,00 | 49K | 6 |
| 09/08/2019 | -0,26% | -0,21 | 80,99 | 79,51 | 79,51 | 80,99 | 24K | 2 |
| 08/08/2019 | 1,50% | 1,20 | 81,20 | 81,41 | 80,20 | 81,42 | 57K | 6 |
| 06/08/2019 | -1,22% | -0,99 | 80,00 | 80,00 | 80,00 | 80,00 | 8K | 1 |
| 01/08/2019 | -1,24% | -1,02 | 80,99 | 80,00 | 78,70 | 80,99 | 95K | 8 |
| 25/07/2019 | -0,51% | -0,42 | 82,01 | 82,01 | 82,01 | 82,01 | 8K | 1 |
| 23/07/2019 | -4,03% | -3,46 | 82,43 | 82,26 | 82,26 | 82,43 | 25K | 2 |
| 19/07/2019 | 4,74% | 3,89 | 85,89 | 89,97 | 85,89 | 89,97 | 18K | 2 |
| 18/07/2019 | 0,00% | 0,00 | 82,00 | 82,03 | 82,00 | 82,03 | 16K | 2 |
| 12/07/2019 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 16K | 2 |
| 11/07/2019 | -0,01% | -0,01 | 82,00 | 82,00 | 82,00 | 82,00 | 16K | 2 |
| 10/07/2019 | 0,01% | 0,01 | 82,01 | 82,01 | 82,01 | 82,01 | 8K | 1 |
| 08/07/2019 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 16K | 1 |
| 05/07/2019 | 2,50% | 2,00 | 82,00 | 82,00 | 82,00 | 82,00 | 33K | 3 |
| 01/07/2019 | -2,57% | -2,11 | 80,00 | 80,00 | 80,00 | 80,00 | 16K | 2 |
| 28/06/2019 | -0,06% | -0,05 | 82,11 | 82,11 | 82,11 | 82,11 | 8K | 1 |
| 27/06/2019 | 0,06% | 0,05 | 82,16 | 82,16 | 82,16 | 82,16 | 8K | 1 |
| 26/06/2019 | -1,06% | -0,88 | 82,11 | 82,11 | 82,11 | 82,11 | 25K | 2 |
| 25/06/2019 | -0,01% | -0,01 | 82,99 | 82,11 | 82,11 | 82,99 | 17K | 2 |
| 24/06/2019 | 1,08% | 0,89 | 83,00 | 82,11 | 82,11 | 83,00 | 58K | 5 |
| 19/06/2019 | 0,01% | 0,01 | 82,11 | 82,11 | 82,11 | 82,11 | 16K | 2 |
| 13/06/2019 | 0,00% | 0,00 | 82,10 | 82,10 | 82,10 | 82,10 | 8K | 1 |
| 12/06/2019 | 0,06% | 0,05 | 82,10 | 82,10 | 82,05 | 82,10 | 402K | 9 |
| 11/06/2019 | 0,06% | 0,05 | 82,05 | 82,05 | 82,05 | 83,00 | 116K | 4 |
| 10/06/2019 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 25K | 1 |
| 06/06/2019 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 66K | 3 |
| 05/06/2019 | -0,61% | -0,50 | 82,00 | 82,01 | 82,00 | 82,01 | 49K | 3 |
| 04/06/2019 | -0,28% | -0,23 | 82,50 | 82,73 | 82,50 | 83,00 | 631K | 6 |
| 03/06/2019 | 0,71% | 0,58 | 82,73 | 81,62 | 81,10 | 82,73 | 197K | 18 |
| 31/05/2019 | -0,18% | -0,15 | 82,15 | 82,29 | 82,10 | 82,30 | 214K | 7 |
| 30/05/2019 | 0,00% | 0,00 | 82,30 | 82,15 | 82,15 | 82,30 | 395K | 14 |
| 28/05/2019 | -0,12% | -0,10 | 82,30 | 82,00 | 82,00 | 82,30 | 41K | 4 |
| 27/05/2019 | -0,39% | -0,32 | 82,40 | 82,25 | 82,00 | 82,40 | 17M | 14 |
| 24/05/2019 | 0,76% | 0,62 | 82,72 | 82,50 | 82,50 | 82,72 | 20M | 17 |
| 23/05/2019 | 0,00% | 0,00 | 82,10 | 82,10 | 82,10 | 82,10 | 8K | 1 |
| 20/05/2019 | 0,12% | 0,10 | 82,10 | 82,06 | 82,06 | 82,10 | 16K | 2 |
| 17/05/2019 | -0,02% | -0,02 | 82,00 | 82,02 | 82,00 | 82,02 | 25K | 3 |
| 16/05/2019 | -0,16% | -0,13 | 82,02 | 82,00 | 82,00 | 82,02 | 172K | 7 |
| 15/05/2019 | 0,00% | 0,00 | 82,15 | 82,10 | 81,81 | 82,15 | 12M | 9 |
| 14/05/2019 | 0,00% | 0,00 | 82,15 | 82,06 | 82,05 | 82,15 | 66K | 5 |
| 13/05/2019 | -0,29% | -0,24 | 82,15 | 82,15 | 82,15 | 82,15 | 493K | 7 |
| 10/05/2019 | 0,23% | 0,19 | 82,39 | 82,20 | 82,00 | 82,39 | 132K | 9 |
| 09/05/2019 | 0,00% | 0,00 | 82,20 | 82,01 | 82,00 | 82,20 | 49K | 5 |
| 08/05/2019 | 0,24% | 0,20 | 82,20 | 81,81 | 81,81 | 82,39 | 107K | 12 |
| 07/05/2019 | 0,00% | 0,00 | 82,00 | 82,00 | 81,80 | 82,00 | 131K | 11 |
| 06/05/2019 | -0,01% | -0,01 | 82,00 | 82,00 | 82,00 | 82,90 | 66K | 8 |
| 03/05/2019 | 0,01% | 0,01 | 82,01 | 81,60 | 81,60 | 82,08 | 664K | 25 |
| 02/05/2019 | 3,08% | 2,45 | 82,00 | 80,92 | 80,92 | 82,00 | 1M | 59 |
| 29/04/2019 | 0,56% | 0,44 | 79,55 | 79,55 | 79,55 | 79,55 | 8K | 1 |
| 26/04/2019 | -0,06% | -0,05 | 79,11 | 78,06 | 78,05 | 79,11 | 31K | 4 |
| 25/04/2019 | -1,05% | -0,84 | 79,16 | 79,16 | 79,16 | 79,16 | 16K | 2 |
| 24/04/2019 | 0,26% | 0,21 | 80,00 | 80,00 | 79,88 | 80,00 | 56K | 4 |
Date,Open,High,Low,Close,Volume
12-Dec-19,136.87,136.87,136.87,136.87,13687
10-Dec-19,140.10,145.00,140.00,145.00,239500
09-Dec-19,150.00,166.00,150.00,166.00,377209
06-Dec-19,130.00,155.00,128.01,143.00,324350
05-Dec-19,120.00,132.00,120.00,132.00,73650
04-Dec-19,95.50,117.01,95.50,111.00,329675
03-Dec-19,95.01,95.01,95.00,95.00,114002
29-Nov-19,94.50,94.50,94.50,94.50,9450
19-Nov-19,95.00,95.00,95.00,95.00,9500
18-Nov-19,95.97,96.97,94.00,94.00,57586
14-Nov-19,92.00,92.00,92.00,92.00,82800
12-Nov-19,92.01,92.01,91.99,92.00,55200
11-Nov-19,91.95,92.00,91.95,92.00,73595
08-Nov-19,91.50,91.95,91.50,91.95,18345
07-Nov-19,94.00,94.00,90.00,90.00,207912
06-Nov-19,93.50,93.50,93.02,93.02,130278
05-Nov-19,93.00,93.01,92.00,93.01,37002
04-Nov-19,96.00,96.98,96.00,96.00,48098
01-Nov-19,90.00,98.90,90.00,96.99,57678
29-Oct-19,89.00,89.00,89.00,89.00,8900
25-Oct-19,88.89,89.00,88.89,89.00,17789
23-Oct-19,88.16,88.16,88.16,88.16,8816
21-Oct-19,88.60,88.60,88.60,88.60,8860
17-Oct-19,88.99,88.99,88.69,88.69,26638
16-Oct-19,86.00,86.00,86.00,86.00,8600
14-Oct-19,84.49,84.49,84.49,84.49,8449
11-Oct-19,83.14,83.14,83.14,83.14,8314
07-Oct-19,85.00,85.00,85.00,85.00,8500
02-Oct-19,86.01,86.01,86.00,86.00,34401
01-Oct-19,86.01,86.01,86.00,86.00,25801
26-Sep-19,86.00,86.00,86.00,86.00,25800
19-Sep-19,84.84,84.90,84.84,84.84,59401
18-Sep-19,84.84,84.85,84.84,84.85,16969
17-Sep-19,85.00,85.00,84.95,84.95,25495
11-Sep-19,82.96,82.96,82.96,82.96,16592
10-Sep-19,80.02,82.96,80.02,82.96,73388
09-Sep-19,80.02,80.09,80.01,80.09,32013
06-Sep-19,79.99,80.01,79.99,80.01,24000
05-Sep-19,80.00,80.00,80.00,80.00,24000
04-Sep-19,83.00,83.00,75.63,80.00,1010409
03-Sep-19,82.99,82.99,82.00,82.00,16499
02-Sep-19,81.53,81.53,81.53,81.53,8153
30-Aug-19,83.00,83.00,83.00,83.00,8300
29-Aug-19,81.50,81.50,81.50,81.50,8150
27-Aug-19,81.00,81.01,81.00,81.01,24302
23-Aug-19,83.00,83.00,81.00,81.00,16400
19-Aug-19,82.97,82.97,82.97,82.97,16594
15-Aug-19,80.10,80.30,80.00,80.30,24040
13-Aug-19,80.31,80.31,80.31,80.31,8031
12-Aug-19,81.00,82.00,80.01,80.01,48523
09-Aug-19,79.51,80.99,79.51,80.99,24149
08-Aug-19,81.41,81.42,80.20,81.20,56679
06-Aug-19,80.00,80.00,80.00,80.00,8000
01-Aug-19,80.00,80.99,78.70,80.99,94994
25-Jul-19,82.01,82.01,82.01,82.01,8201
23-Jul-19,82.26,82.43,82.26,82.43,24712
19-Jul-19,89.97,89.97,85.89,85.89,17586
18-Jul-19,82.03,82.03,82.00,82.00,16403
12-Jul-19,82.00,82.00,82.00,82.00,16400
11-Jul-19,82.00,82.00,82.00,82.00,16400
10-Jul-19,82.01,82.01,82.01,82.01,8201
08-Jul-19,82.00,82.00,82.00,82.00,16400
05-Jul-19,82.00,82.00,82.00,82.00,32800
01-Jul-19,80.00,80.00,80.00,80.00,16000
28-Jun-19,82.11,82.11,82.11,82.11,8211
27-Jun-19,82.16,82.16,82.16,82.16,8216
26-Jun-19,82.11,82.11,82.11,82.11,24633
25-Jun-19,82.11,82.99,82.11,82.99,16510
24-Jun-19,82.11,83.00,82.11,83.00,57990
19-Jun-19,82.11,82.11,82.11,82.11,16422
13-Jun-19,82.10,82.10,82.10,82.10,8210
12-Jun-19,82.10,82.10,82.05,82.10,402060
11-Jun-19,82.05,83.00,82.05,82.05,115915
10-Jun-19,82.00,82.00,82.00,82.00,24600
06-Jun-19,82.00,82.00,82.00,82.00,65600
05-Jun-19,82.01,82.01,82.00,82.00,49201
04-Jun-19,82.73,83.00,82.50,82.50,630602
03-Jun-19,81.62,82.73,81.10,82.73,197435
31-May-19,82.29,82.30,82.10,82.15,213644
30-May-19,82.15,82.30,82.15,82.30,394924
28-May-19,82.00,82.30,82.00,82.30,41090
27-May-19,82.25,82.40,82.00,82.40,17445665
24-May-19,82.50,82.72,82.50,82.72,20039294
23-May-19,82.10,82.10,82.10,82.10,8210
20-May-19,82.06,82.10,82.06,82.10,16416
17-May-19,82.02,82.02,82.00,82.00,24602
16-May-19,82.00,82.02,82.00,82.02,172205
15-May-19,82.10,82.15,81.81,82.15,11837738
14-May-19,82.06,82.15,82.05,82.15,65690
13-May-19,82.15,82.15,82.15,82.15,492900
10-May-19,82.20,82.39,82.00,82.39,131500
09-May-19,82.01,82.20,82.00,82.20,49280
08-May-19,81.81,82.39,81.81,82.20,106661
07-May-19,82.00,82.00,81.80,82.00,131158
06-May-19,82.00,82.90,82.00,82.00,65695
03-May-19,81.60,82.08,81.60,82.01,663787
02-May-19,80.92,82.00,80.92,82.00,1408865
29-Apr-19,79.55,79.55,79.55,79.55,7955
26-Apr-19,78.06,79.11,78.05,79.11,31328
25-Apr-19,79.16,79.16,79.16,79.16,15832
24-Apr-19,80.00,80.00,79.88,80.00,55981
18-Apr-19,75.75,79.99,75.73,79.79,55981
17-Apr-19,75.81,75.81,75.75,75.75,55981
15-Apr-19,75.72,76.00,75.61,75.61,55981
12-Apr-19,76.10,76.10,76.10,76.10,55981
11-Apr-19,77.50,77.50,77.00,77.00,55981
10-Apr-19,78.79,78.79,78.79,78.79,55981
09-Apr-19,79.50,79.50,79.50,79.50,55981
05-Apr-19,79.39,79.85,79.39,79.50,55981
04-Apr-19,78.00,78.00,78.00,78.00,55981
03-Apr-19,78.01,78.01,78.00,78.00,55981
02-Apr-19,77.01,78.00,77.01,78.00,55981
01-Apr-19,77.47,77.50,77.47,77.50,55981
29-Mar-19,76.70,76.70,76.70,76.70,55981
27-Mar-19,76.79,76.83,76.70,76.70,55981
26-Mar-19,78.06,78.06,77.88,77.88,55981
25-Mar-19,79.74,79.74,78.00,78.00,55981
22-Mar-19,80.16,80.16,78.99,78.99,55981
21-Mar-19,80.26,80.26,79.30,79.30,55981
20-Mar-19,81.07,81.07,80.63,80.63,55981
19-Mar-19,80.00,81.60,80.00,81.60,55981
18-Mar-19,80.02,80.02,79.98,80.00,55981
15-Mar-19,80.95,80.95,80.49,80.49,55981
14-Mar-19,80.39,81.01,80.39,81.00,55981
13-Mar-19,80.20,80.20,79.81,79.81,55981
12-Mar-19,79.24,80.97,78.05,80.84,55981
11-Mar-19,76.49,78.00,76.49,78.00,55981
08-Mar-19,76.50,76.50,76.49,76.50,55981
07-Mar-19,76.20,76.50,76.20,76.50,55981
06-Mar-19,76.00,76.50,75.55,76.48,55981
01-Mar-19,76.21,76.50,75.90,76.49,55981
28-Feb-19,76.00,76.48,76.00,76.48,55981
27-Feb-19,76.34,76.50,75.53,76.50,55981
26-Feb-19,76.49,76.50,76.49,76.50,55981
*exoneração de responsabilidade