Cotação atual, histórico e gráfico do papel: CGAS5
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 |
| 04/12/2019 | 15,96% | 15,00 | 109,00 | 94,99 | 94,99 | 112,80 | 10M | 316 |
| 03/12/2019 | -1,98% | -1,90 | 94,00 | 95,99 | 94,00 | 95,99 | 302K | 15 |
| 02/12/2019 | -0,62% | -0,60 | 95,90 | 96,18 | 95,90 | 96,90 | 298K | 22 |
| 29/11/2019 | -1,34% | -1,31 | 96,50 | 96,98 | 96,47 | 97,50 | 271K | 17 |
| 28/11/2019 | -1,20% | -1,19 | 97,81 | 97,62 | 97,01 | 98,50 | 568K | 21 |
| 27/11/2019 | -0,01% | -0,01 | 99,00 | 99,10 | 98,96 | 99,10 | 257K | 10 |
| 26/11/2019 | -0,69% | -0,69 | 99,01 | 98,34 | 98,30 | 99,01 | 128K | 8 |
| 25/11/2019 | 1,69% | 1,66 | 99,70 | 98,48 | 98,48 | 99,70 | 89K | 8 |
| 22/11/2019 | -0,01% | -0,01 | 98,04 | 98,00 | 97,43 | 98,37 | 137K | 12 |
| 21/11/2019 | -1,70% | -1,70 | 98,05 | 95,29 | 95,29 | 98,95 | 108K | 10 |
| 19/11/2019 | 1,27% | 1,25 | 99,75 | 99,56 | 99,56 | 99,75 | 30K | 3 |
| 18/11/2019 | -1,30% | -1,30 | 98,50 | 99,79 | 98,50 | 99,80 | 139K | 11 |
| 14/11/2019 | -0,18% | -0,18 | 99,80 | 100,00 | 99,70 | 100,00 | 40K | 4 |
| 13/11/2019 | 0,30% | 0,30 | 99,98 | 98,90 | 98,89 | 100,00 | 89K | 7 |
| 12/11/2019 | -0,32% | -0,32 | 99,68 | 99,02 | 99,02 | 99,68 | 20K | 2 |
| 11/11/2019 | 0,00% | 0,00 | 100,00 | 96,10 | 96,10 | 100,00 | 98K | 9 |
| 08/11/2019 | 0,00% | 0,00 | 100,00 | 99,99 | 99,77 | 100,00 | 210K | 12 |
| 07/11/2019 | -0,50% | -0,50 | 100,00 | 100,50 | 99,22 | 100,78 | 310K | 24 |
| 06/11/2019 | -0,48% | -0,48 | 100,50 | 100,69 | 99,74 | 101,78 | 251K | 14 |
| 05/11/2019 | -1,47% | -1,51 | 100,98 | 102,00 | 100,98 | 102,05 | 41K | 4 |
| 04/11/2019 | 2,05% | 2,06 | 102,49 | 102,49 | 102,49 | 102,49 | 10K | 1 |
| 01/11/2019 | 1,39% | 1,38 | 100,43 | 99,31 | 99,31 | 102,00 | 352K | 17 |
| 31/10/2019 | -0,45% | -0,45 | 99,05 | 99,49 | 99,05 | 99,49 | 20K | 2 |
| 30/10/2019 | 0,00% | 0,00 | 99,50 | 99,01 | 99,00 | 99,50 | 99K | 7 |
| 29/10/2019 | -0,45% | -0,45 | 99,50 | 98,50 | 98,50 | 99,50 | 119K | 10 |
| 28/10/2019 | 0,00% | 0,00 | 99,95 | 97,49 | 97,49 | 99,95 | 30K | 3 |
| 25/10/2019 | 0,00% | 0,00 | 99,95 | 99,95 | 99,95 | 99,95 | 10K | 1 |
| 23/10/2019 | 1,15% | 1,14 | 99,95 | 98,82 | 98,82 | 99,95 | 30K | 3 |
| 22/10/2019 | -0,40% | -0,40 | 98,81 | 99,22 | 92,65 | 99,96 | 203K | 18 |
| 21/10/2019 | -0,78% | -0,78 | 99,21 | 99,99 | 99,21 | 99,99 | 20K | 2 |
| 17/10/2019 | 3,62% | 3,49 | 99,99 | 99,98 | 99,69 | 99,99 | 80K | 8 |
| 16/10/2019 | 3,54% | 3,30 | 96,50 | 93,50 | 93,50 | 96,50 | 38K | 4 |
| 15/10/2019 | 1,64% | 1,50 | 93,20 | 92,20 | 92,20 | 93,20 | 83K | 7 |
| 14/10/2019 | 0,01% | 0,01 | 91,70 | 91,70 | 91,70 | 91,70 | 9K | 1 |
| 11/10/2019 | -0,23% | -0,21 | 91,69 | 92,89 | 91,69 | 92,90 | 102K | 9 |
| 10/10/2019 | 0,00% | 0,00 | 91,90 | 91,88 | 91,88 | 91,90 | 37K | 4 |
| 09/10/2019 | 0,54% | 0,49 | 91,90 | 91,88 | 91,88 | 91,90 | 37K | 4 |
| 08/10/2019 | 0,88% | 0,80 | 91,41 | 91,60 | 91,41 | 91,83 | 64K | 6 |
| 07/10/2019 | -0,97% | -0,89 | 90,61 | 91,81 | 90,61 | 91,81 | 36K | 4 |
| 04/10/2019 | 0,00% | 0,00 | 91,50 | 91,52 | 91,50 | 91,52 | 18K | 2 |
| 03/10/2019 | -0,49% | -0,45 | 91,50 | 91,90 | 91,50 | 92,30 | 46K | 5 |
| 02/10/2019 | 0,02% | 0,02 | 91,95 | 91,94 | 91,94 | 92,80 | 83K | 9 |
| 01/10/2019 | 0,50% | 0,46 | 91,93 | 91,47 | 91,47 | 91,93 | 46K | 5 |
| 30/09/2019 | 1,07% | 0,97 | 91,47 | 90,35 | 90,35 | 91,47 | 91K | 7 |
| 27/09/2019 | 0,21% | 0,19 | 90,50 | 90,31 | 90,31 | 90,74 | 27K | 3 |
| 26/09/2019 | 1,86% | 1,65 | 90,31 | 88,88 | 88,88 | 90,36 | 54K | 6 |
| 25/09/2019 | -0,93% | -0,83 | 88,66 | 89,50 | 88,66 | 89,60 | 63K | 6 |
| 24/09/2019 | 0,00% | 0,00 | 89,49 | 89,15 | 89,15 | 89,49 | 27K | 3 |
| 23/09/2019 | -0,01% | -0,01 | 89,49 | 89,16 | 89,15 | 89,49 | 27K | 3 |
| 20/09/2019 | -0,33% | -0,30 | 89,50 | 89,65 | 89,50 | 89,89 | 72K | 8 |
| 19/09/2019 | 0,06% | 0,05 | 89,80 | 89,75 | 89,75 | 89,80 | 18K | 2 |
| 18/09/2019 | 0,77% | 0,69 | 89,75 | 89,50 | 89,50 | 89,76 | 54K | 6 |
| 17/09/2019 | -0,49% | -0,44 | 89,06 | 89,50 | 89,06 | 89,50 | 53K | 6 |
| 16/09/2019 | 1,02% | 0,90 | 89,50 | 88,70 | 88,70 | 89,50 | 107K | 9 |
| 13/09/2019 | 0,20% | 0,18 | 88,60 | 88,30 | 88,30 | 89,40 | 36K | 4 |
| 12/09/2019 | 0,47% | 0,41 | 88,42 | 88,29 | 88,29 | 88,54 | 88K | 6 |
| 11/09/2019 | -0,49% | -0,43 | 88,01 | 88,55 | 88,01 | 89,85 | 276K | 28 |
| 10/09/2019 | -0,07% | -0,06 | 88,44 | 89,49 | 88,44 | 90,74 | 36K | 4 |
| 09/09/2019 | 0,57% | 0,50 | 88,50 | 88,16 | 88,00 | 88,53 | 150K | 9 |
| 06/09/2019 | 0,46% | 0,40 | 88,00 | 88,60 | 88,00 | 90,35 | 868K | 77 |
| 05/09/2019 | -2,49% | -2,24 | 87,60 | 86,11 | 86,11 | 89,09 | 261K | 26 |
| 04/09/2019 | 1,17% | 1,04 | 89,84 | 89,88 | 89,32 | 90,27 | 782K | 18 |
| 03/09/2019 | 0,91% | 0,80 | 88,80 | 88,00 | 88,00 | 88,80 | 62K | 3 |
| 02/09/2019 | -0,90% | -0,80 | 88,00 | 89,08 | 88,00 | 89,65 | 116K | 8 |
| 30/08/2019 | 1,01% | 0,89 | 88,80 | 87,13 | 87,10 | 88,80 | 106K | 11 |
| 29/08/2019 | -0,77% | -0,68 | 87,91 | 87,91 | 87,91 | 87,91 | 18K | 2 |
| 28/08/2019 | 3,01% | 2,59 | 88,59 | 86,75 | 86,75 | 88,79 | 159K | 18 |
| 27/08/2019 | -0,57% | -0,49 | 86,00 | 86,50 | 86,00 | 87,00 | 301K | 19 |
| 26/08/2019 | -0,91% | -0,79 | 86,49 | 87,30 | 86,00 | 87,30 | 327K | 11 |
| 23/08/2019 | 1,24% | 1,07 | 87,28 | 86,10 | 86,10 | 87,28 | 139K | 14 |
| 22/08/2019 | 0,24% | 0,21 | 86,21 | 86,87 | 86,21 | 86,97 | 61K | 7 |
| 21/08/2019 | -0,59% | -0,51 | 86,00 | 86,51 | 86,00 | 87,58 | 638K | 27 |
| 20/08/2019 | 0,59% | 0,51 | 86,51 | 86,00 | 85,67 | 87,00 | 104K | 9 |
| 16/08/2019 | 0,58% | 0,50 | 86,00 | 86,99 | 86,00 | 86,99 | 95K | 10 |
| 15/08/2019 | -0,35% | -0,30 | 85,50 | 86,00 | 85,37 | 86,00 | 180K | 15 |
| 14/08/2019 | -1,37% | -1,19 | 85,80 | 86,00 | 85,18 | 86,00 | 2M | 10 |
| 13/08/2019 | 2,73% | 2,31 | 86,99 | 85,00 | 84,59 | 86,99 | 316K | 35 |
| 12/08/2019 | 0,14% | 0,12 | 84,68 | 84,00 | 84,00 | 85,43 | 128K | 14 |
| 09/08/2019 | 3,12% | 2,56 | 84,56 | 82,65 | 82,65 | 85,50 | 270K | 24 |
| 08/08/2019 | 3,13% | 2,49 | 82,00 | 81,45 | 81,07 | 82,69 | 433K | 26 |
| 07/08/2019 | -0,61% | -0,49 | 79,51 | 79,21 | 79,21 | 79,55 | 32K | 4 |
| 06/08/2019 | 1,25% | 0,99 | 80,00 | 79,01 | 79,01 | 80,13 | 191K | 18 |
| 05/08/2019 | 0,01% | 0,01 | 79,01 | 79,01 | 79,01 | 79,98 | 40K | 5 |
| 02/08/2019 | 0,00% | 0,00 | 79,00 | 79,04 | 79,00 | 79,04 | 63K | 5 |
| 01/08/2019 | 0,00% | 0,00 | 79,00 | 79,03 | 79,00 | 79,03 | 87K | 9 |
| 31/07/2019 | -0,04% | -0,03 | 79,00 | 79,05 | 79,00 | 79,89 | 40K | 5 |
| 30/07/2019 | -0,53% | -0,42 | 79,03 | 78,51 | 78,51 | 79,15 | 63K | 8 |
| 29/07/2019 | 1,47% | 1,15 | 79,45 | 78,06 | 78,05 | 80,00 | 294K | 22 |
| 26/07/2019 | 0,24% | 0,19 | 78,30 | 78,09 | 78,05 | 78,30 | 39K | 5 |
| 25/07/2019 | -0,24% | -0,19 | 78,11 | 78,03 | 78,00 | 78,11 | 62K | 7 |
| 24/07/2019 | 0,35% | 0,27 | 78,30 | 77,91 | 77,91 | 79,00 | 275K | 18 |
| 23/07/2019 | -1,20% | -0,95 | 78,03 | 78,01 | 78,01 | 78,03 | 16K | 2 |
| 22/07/2019 | -0,54% | -0,43 | 78,98 | 78,98 | 78,95 | 78,98 | 24K | 3 |
| 19/07/2019 | 0,56% | 0,44 | 79,41 | 78,94 | 78,83 | 79,41 | 103K | 13 |
| 18/07/2019 | 1,24% | 0,97 | 78,97 | 77,90 | 77,75 | 78,97 | 706K | 34 |
| 17/07/2019 | -0,26% | -0,20 | 78,00 | 78,18 | 78,00 | 78,20 | 180K | 10 |
| 16/07/2019 | 0,26% | 0,20 | 78,20 | 78,00 | 78,00 | 78,80 | 361K | 15 |
| 15/07/2019 | -0,57% | -0,45 | 78,00 | 78,87 | 77,95 | 78,88 | 55K | 7 |
| 12/07/2019 | -0,17% | -0,13 | 78,45 | 78,50 | 78,01 | 78,50 | 78K | 9 |
| 11/07/2019 | 0,49% | 0,38 | 78,58 | 77,96 | 77,80 | 78,59 | 734K | 15 |
| 10/07/2019 | 1,10% | 0,85 | 78,20 | 77,45 | 77,45 | 78,20 | 78K | 10 |
Date,Open,High,Low,Close,Volume
04-Dec-19,94.99,112.80,94.99,109.00,10001097
03-Dec-19,95.99,95.99,94.00,94.00,302444
02-Dec-19,96.18,96.90,95.90,95.90,298410
29-Nov-19,96.98,97.50,96.47,96.50,271432
28-Nov-19,97.62,98.50,97.01,97.81,567784
27-Nov-19,99.10,99.10,98.96,99.00,257416
26-Nov-19,98.34,99.01,98.30,99.01,128049
25-Nov-19,98.48,99.70,98.48,99.70,89143
22-Nov-19,98.00,98.37,97.43,98.04,137156
21-Nov-19,95.29,98.95,95.29,98.05,107792
19-Nov-19,99.56,99.75,99.56,99.75,29906
18-Nov-19,99.79,99.80,98.50,98.50,138712
14-Nov-19,100.00,100.00,99.70,99.80,39930
13-Nov-19,98.90,100.00,98.89,99.98,89317
12-Nov-19,99.02,99.68,99.02,99.68,19870
11-Nov-19,96.10,100.00,96.10,100.00,98367
08-Nov-19,99.99,100.00,99.77,100.00,209925
07-Nov-19,100.50,100.78,99.22,100.00,310252
06-Nov-19,100.69,101.78,99.74,100.50,250891
05-Nov-19,102.00,102.05,100.98,100.98,40624
04-Nov-19,102.49,102.49,102.49,102.49,10249
01-Nov-19,99.31,102.00,99.31,100.43,351949
31-Oct-19,99.49,99.49,99.05,99.05,19854
30-Oct-19,99.01,99.50,99.00,99.50,99313
29-Oct-19,98.50,99.50,98.50,99.50,118600
28-Oct-19,97.49,99.95,97.49,99.95,29711
25-Oct-19,99.95,99.95,99.95,99.95,9995
23-Oct-19,98.82,99.95,98.82,99.95,29871
22-Oct-19,99.22,99.96,92.65,98.81,203417
21-Oct-19,99.99,99.99,99.21,99.21,19920
17-Oct-19,99.98,99.99,99.69,99.99,79924
16-Oct-19,93.50,96.50,93.50,96.50,37731
15-Oct-19,92.20,93.20,92.20,93.20,83483
14-Oct-19,91.70,91.70,91.70,91.70,9170
11-Oct-19,92.89,92.90,91.69,91.69,101970
10-Oct-19,91.88,91.90,91.88,91.90,36758
09-Oct-19,91.88,91.90,91.88,91.90,36755
08-Oct-19,91.60,91.83,91.41,91.41,64155
07-Oct-19,91.81,91.81,90.61,90.61,36490
04-Oct-19,91.52,91.52,91.50,91.50,18302
03-Oct-19,91.90,92.30,91.50,91.50,45948
02-Oct-19,91.94,92.80,91.94,91.95,82952
01-Oct-19,91.47,91.93,91.47,91.93,45845
30-Sep-19,90.35,91.47,90.35,91.47,90947
27-Sep-19,90.31,90.74,90.31,90.50,27155
26-Sep-19,88.88,90.36,88.88,90.31,54030
25-Sep-19,89.50,89.60,88.66,88.66,62604
24-Sep-19,89.15,89.49,89.15,89.49,26789
23-Sep-19,89.16,89.49,89.15,89.49,26780
20-Sep-19,89.65,89.89,89.50,89.50,71712
19-Sep-19,89.75,89.80,89.75,89.80,17955
18-Sep-19,89.50,89.76,89.50,89.75,53820
17-Sep-19,89.50,89.50,89.06,89.06,53492
16-Sep-19,88.70,89.50,88.70,89.50,107186
13-Sep-19,88.30,89.40,88.30,88.60,35529
12-Sep-19,88.29,88.54,88.29,88.42,88426
11-Sep-19,88.55,89.85,88.01,88.01,275752
10-Sep-19,89.49,90.74,88.44,88.44,35859
09-Sep-19,88.16,88.53,88.00,88.50,149889
06-Sep-19,88.60,90.35,88.00,88.00,867665
05-Sep-19,86.11,89.09,86.11,87.60,261190
04-Sep-19,89.88,90.27,89.32,89.84,781836
03-Sep-19,88.00,88.80,88.00,88.80,62080
02-Sep-19,89.08,89.65,88.00,88.00,115630
30-Aug-19,87.13,88.80,87.10,88.80,105685
29-Aug-19,87.91,87.91,87.91,87.91,17582
28-Aug-19,86.75,88.79,86.75,88.59,158677
27-Aug-19,86.50,87.00,86.00,86.00,301454
26-Aug-19,87.30,87.30,86.00,86.49,327113
23-Aug-19,86.10,87.28,86.10,87.28,138973
22-Aug-19,86.87,86.97,86.21,86.21,60644
21-Aug-19,86.51,87.58,86.00,86.00,638332
20-Aug-19,86.00,87.00,85.67,86.51,103794
16-Aug-19,86.99,86.99,86.00,86.00,95388
15-Aug-19,86.00,86.00,85.37,85.50,179678
14-Aug-19,86.00,86.00,85.18,85.80,1909097
13-Aug-19,85.00,86.99,84.59,86.99,316076
12-Aug-19,84.00,85.43,84.00,84.68,127667
09-Aug-19,82.65,85.50,82.65,84.56,270429
08-Aug-19,81.45,82.69,81.07,82.00,433293
07-Aug-19,79.21,79.55,79.21,79.51,31748
06-Aug-19,79.01,80.13,79.01,80.00,191487
05-Aug-19,79.01,79.98,79.01,79.01,39660
02-Aug-19,79.04,79.04,79.00,79.00,63207
01-Aug-19,79.03,79.03,79.00,79.00,86908
31-Jul-19,79.05,79.89,79.00,79.00,39694
30-Jul-19,78.51,79.15,78.51,79.03,63100
29-Jul-19,78.06,80.00,78.05,79.45,293731
26-Jul-19,78.09,78.30,78.05,78.30,39082
25-Jul-19,78.03,78.11,78.00,78.11,62447
24-Jul-19,77.91,79.00,77.91,78.30,274976
23-Jul-19,78.01,78.03,78.01,78.03,15604
22-Jul-19,78.98,78.98,78.95,78.98,23691
19-Jul-19,78.94,79.41,78.83,79.41,102682
18-Jul-19,77.90,78.97,77.75,78.97,706089
17-Jul-19,78.18,78.20,78.00,78.00,179738
16-Jul-19,78.00,78.80,78.00,78.20,360519
15-Jul-19,78.87,78.88,77.95,78.00,54811
12-Jul-19,78.50,78.50,78.01,78.45,78179
11-Jul-19,77.96,78.59,77.80,78.58,733953
10-Jul-19,77.45,78.20,77.45,78.20,77820
08-Jul-19,78.28,78.45,77.35,77.35,77820
05-Jul-19,77.66,78.65,77.60,78.29,77820
04-Jul-19,77.68,78.65,77.50,77.85,77820
03-Jul-19,74.78,78.44,74.70,78.44,77820
02-Jul-19,77.10,77.10,74.00,75.01,77820
01-Jul-19,77.02,77.40,77.00,77.10,77820
28-Jun-19,77.97,78.10,77.97,77.97,77820
27-Jun-19,77.46,78.27,77.40,77.95,77820
26-Jun-19,77.18,78.97,75.88,78.97,77820
25-Jun-19,79.90,79.95,77.00,77.12,77820
24-Jun-19,78.99,79.79,78.44,79.69,77820
21-Jun-19,74.82,79.40,74.82,79.40,77820
19-Jun-19,79.51,79.61,74.50,74.50,77820
18-Jun-19,81.00,81.00,79.50,79.60,77820
17-Jun-19,81.00,81.00,80.20,80.22,77820
14-Jun-19,80.80,80.80,80.50,80.53,77820
13-Jun-19,81.05,81.05,81.05,81.05,77820
12-Jun-19,81.65,81.68,81.00,81.00,77820
11-Jun-19,81.75,82.21,81.75,82.20,77820
10-Jun-19,80.22,82.20,80.22,82.20,77820
06-Jun-19,80.10,81.00,80.10,80.92,77820
05-Jun-19,82.69,82.69,79.99,80.19,77820
04-Jun-19,81.25,82.70,81.24,82.70,77820
03-Jun-19,81.08,82.01,80.57,81.08,77820
31-May-19,81.94,82.68,80.61,80.63,77820
30-May-19,80.50,83.32,80.20,81.10,77820
29-May-19,80.70,81.48,80.50,80.51,77820
28-May-19,82.00,82.00,80.00,80.70,77820
27-May-19,80.14,82.25,80.00,80.50,77820
24-May-19,81.69,81.76,79.90,80.95,77820
23-May-19,83.80,83.80,81.00,81.00,77820
22-May-19,83.50,83.77,82.94,82.95,77820
21-May-19,83.02,86.00,82.20,83.50,77820
*exoneração de responsabilidade