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 |
| 18/04/2019 | 5,33% | 4,04 | 79,79 | 75,75 | 75,73 | 79,99 | 111K | 13 |
| 17/04/2019 | 0,19% | 0,14 | 75,75 | 75,81 | 75,75 | 75,81 | 15K | 2 |
| 15/04/2019 | -0,64% | -0,49 | 75,61 | 75,72 | 75,61 | 76,00 | 30K | 4 |
| 12/04/2019 | -1,17% | -0,90 | 76,10 | 76,10 | 76,10 | 76,10 | 8K | 1 |
| 11/04/2019 | -2,27% | -1,79 | 77,00 | 77,50 | 77,00 | 77,50 | 23K | 2 |
| 10/04/2019 | -0,89% | -0,71 | 78,79 | 78,79 | 78,79 | 78,79 | 8K | 1 |
| 09/04/2019 | 0,00% | 0,00 | 79,50 | 79,50 | 79,50 | 79,50 | 56K | 3 |
| 05/04/2019 | 1,92% | 1,50 | 79,50 | 79,39 | 79,39 | 79,85 | 56K | 7 |
| 04/04/2019 | 0,00% | 0,00 | 78,00 | 78,00 | 78,00 | 78,00 | 47K | 2 |
| 03/04/2019 | 0,00% | 0,00 | 78,00 | 78,01 | 78,00 | 78,01 | 125K | 6 |
| 02/04/2019 | 0,65% | 0,50 | 78,00 | 77,01 | 77,01 | 78,00 | 47K | 4 |
| 01/04/2019 | 1,04% | 0,80 | 77,50 | 77,47 | 77,47 | 77,50 | 70K | 7 |
| 29/03/2019 | 0,00% | 0,00 | 76,70 | 76,70 | 76,70 | 76,70 | 8K | 1 |
| 27/03/2019 | -1,52% | -1,18 | 76,70 | 76,79 | 76,70 | 76,83 | 23K | 3 |
| 26/03/2019 | -0,15% | -0,12 | 77,88 | 78,06 | 77,88 | 78,06 | 47K | 6 |
| 25/03/2019 | -1,25% | -0,99 | 78,00 | 79,74 | 78,00 | 79,74 | 47K | 6 |
| 22/03/2019 | -0,39% | -0,31 | 78,99 | 80,16 | 78,99 | 80,16 | 87K | 9 |
| 21/03/2019 | -1,65% | -1,33 | 79,30 | 80,26 | 79,30 | 80,26 | 72K | 6 |
| 20/03/2019 | -1,19% | -0,97 | 80,63 | 81,07 | 80,63 | 81,07 | 57K | 6 |
| 19/03/2019 | 2,00% | 1,60 | 81,60 | 80,00 | 80,00 | 81,60 | 129K | 16 |
| 18/03/2019 | -0,61% | -0,49 | 80,00 | 80,02 | 79,98 | 80,02 | 40K | 5 |
| 15/03/2019 | -0,63% | -0,51 | 80,49 | 80,95 | 80,49 | 80,95 | 73K | 9 |
| 14/03/2019 | 1,49% | 1,19 | 81,00 | 80,39 | 80,39 | 81,01 | 308K | 14 |
| 13/03/2019 | -1,27% | -1,03 | 79,81 | 80,20 | 79,81 | 80,20 | 152K | 8 |
| 12/03/2019 | 3,64% | 2,84 | 80,84 | 79,24 | 78,05 | 80,97 | 467K | 21 |
| 11/03/2019 | 1,96% | 1,50 | 78,00 | 76,49 | 76,49 | 78,00 | 931K | 35 |
| 08/03/2019 | 0,00% | 0,00 | 76,50 | 76,50 | 76,49 | 76,50 | 2M | 43 |
| 07/03/2019 | 0,03% | 0,02 | 76,50 | 76,20 | 76,20 | 76,50 | 482K | 30 |
| 06/03/2019 | -0,01% | -0,01 | 76,48 | 76,00 | 75,55 | 76,50 | 69K | 6 |
| 01/03/2019 | 0,01% | 0,01 | 76,49 | 76,21 | 75,90 | 76,50 | 351K | 25 |
| 28/02/2019 | -0,03% | -0,02 | 76,48 | 76,00 | 76,00 | 76,48 | 99K | 7 |
| 27/02/2019 | 0,00% | 0,00 | 76,50 | 76,34 | 75,53 | 76,50 | 328K | 22 |
| 26/02/2019 | 0,01% | 0,01 | 76,50 | 76,49 | 76,49 | 76,50 | 245K | 6 |
| 25/02/2019 | -1,30% | -1,01 | 76,49 | 76,05 | 76,05 | 76,50 | 711K | 28 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Apr-19,75.75,79.99,75.73,79.79,110943
17-Apr-19,75.81,75.81,75.75,75.75,15156
15-Apr-19,75.72,76.00,75.61,75.61,30294
12-Apr-19,76.10,76.10,76.10,76.10,7610
11-Apr-19,77.50,77.50,77.00,77.00,23200
10-Apr-19,78.79,78.79,78.79,78.79,7879
09-Apr-19,79.50,79.50,79.50,79.50,55650
05-Apr-19,79.39,79.85,79.39,79.50,55679
04-Apr-19,78.00,78.00,78.00,78.00,46800
03-Apr-19,78.01,78.01,78.00,78.00,124805
02-Apr-19,77.01,78.00,77.01,78.00,46602
01-Apr-19,77.47,77.50,77.47,77.50,69745
29-Mar-19,76.70,76.70,76.70,76.70,7670
27-Mar-19,76.79,76.83,76.70,76.70,23032
26-Mar-19,78.06,78.06,77.88,77.88,46802
25-Mar-19,79.74,79.74,78.00,78.00,47222
22-Mar-19,80.16,80.16,78.99,78.99,87160
21-Mar-19,80.26,80.26,79.30,79.30,72033
20-Mar-19,81.07,81.07,80.63,80.63,56547
19-Mar-19,80.00,81.60,80.00,81.60,129080
18-Mar-19,80.02,80.02,79.98,80.00,39999
15-Mar-19,80.95,80.95,80.49,80.49,72509
14-Mar-19,80.39,81.01,80.39,81.00,307540
13-Mar-19,80.20,80.20,79.81,79.81,152017
12-Mar-19,79.24,80.97,78.05,80.84,467088
11-Mar-19,76.49,78.00,76.49,78.00,931048
08-Mar-19,76.50,76.50,76.49,76.50,1698299
07-Mar-19,76.20,76.50,76.20,76.50,481825
06-Mar-19,76.00,76.50,75.55,76.48,68647
01-Mar-19,76.21,76.50,75.90,76.49,350944
28-Feb-19,76.00,76.48,76.00,76.48,99230
27-Feb-19,76.34,76.50,75.53,76.50,327711
26-Feb-19,76.49,76.50,76.49,76.50,244799
25-Feb-19,76.05,76.50,76.05,76.49,711287
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-18,56.99,57.00,56.99,57.00,76834
30-Oct-18,55.00,55.00,55.00,55.00,76834
29-Oct-18,54.93,58.49,54.01,54.93,76834
26-Oct-18,54.01,55.10,54.01,54.93,76834
25-Oct-18,55.10,55.10,55.10,55.10,76834
24-Oct-18,53.89,56.60,53.89,55.10,76834
23-Oct-18,51.99,53.78,51.99,52.80,76834
22-Oct-18,52.49,52.50,51.55,51.55,76834
19-Oct-18,52.50,52.50,52.50,52.50,76834
18-Oct-18,51.15,52.50,50.55,52.50,76834
16-Oct-18,54.84,54.89,53.01,53.07,76834
15-Oct-18,51.55,53.97,51.53,53.97,76834
11-Oct-18,53.00,53.00,52.99,53.00,76834
10-Oct-18,53.50,53.88,53.00,53.88,76834
09-Oct-18,54.01,54.01,53.99,53.99,76834
08-Oct-18,52.80,54.00,52.80,54.00,76834
05-Oct-18,50.21,52.80,50.21,52.80,76834
04-Oct-18,51.36,51.37,51.30,51.30,76834
03-Oct-18,51.49,51.49,51.39,51.39,76834
02-Oct-18,48.10,50.50,48.10,49.60,76834
01-Oct-18,48.51,49.00,48.51,48.98,76834
28-Sep-18,48.34,49.00,48.33,49.00,76834
26-Sep-18,48.99,49.00,48.99,49.00,76834
25-Sep-18,48.99,48.99,48.99,48.99,76834
24-Sep-18,48.99,48.99,48.99,48.99,76834
21-Sep-18,49.01,49.01,47.00,49.00,76834
20-Sep-18,49.99,50.00,49.47,49.95,76834
19-Sep-18,50.00,50.25,49.16,49.72,76834
18-Sep-18,49.42,51.00,49.42,50.00,76834
17-Sep-18,49.89,50.00,48.30,49.00,76834
14-Sep-18,48.12,49.39,48.12,49.30,76834
13-Sep-18,51.61,51.61,49.70,49.70,76834
12-Sep-18,52.59,52.59,52.59,52.59,76834
*exoneração de responsabilidade