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 |
| 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 |
| 08/07/2019 | -1,20% | -0,94 | 77,35 | 78,28 | 77,35 | 78,45 | 195K | 19 |
| 05/07/2019 | 0,57% | 0,44 | 78,29 | 77,66 | 77,60 | 78,65 | 258K | 26 |
| 04/07/2019 | -0,75% | -0,59 | 77,85 | 77,68 | 77,50 | 78,65 | 203K | 21 |
| 03/07/2019 | 4,57% | 3,43 | 78,44 | 74,78 | 74,70 | 78,44 | 1M | 76 |
| 02/07/2019 | -2,71% | -2,09 | 75,01 | 77,10 | 74,00 | 77,10 | 542K | 53 |
| 01/07/2019 | -1,12% | -0,87 | 77,10 | 77,02 | 77,00 | 77,40 | 100K | 11 |
| 28/06/2019 | 0,03% | 0,02 | 77,97 | 77,97 | 77,97 | 78,10 | 55K | 6 |
| 27/06/2019 | -1,29% | -1,02 | 77,95 | 77,46 | 77,40 | 78,27 | 132K | 15 |
| 26/06/2019 | 2,40% | 1,85 | 78,97 | 77,18 | 75,88 | 78,97 | 409K | 45 |
| 25/06/2019 | -3,22% | -2,57 | 77,12 | 79,90 | 77,00 | 79,95 | 422K | 40 |
| 24/06/2019 | 0,37% | 0,29 | 79,69 | 78,99 | 78,44 | 79,79 | 373K | 29 |
| 21/06/2019 | 6,58% | 4,90 | 79,40 | 74,82 | 74,82 | 79,40 | 854K | 61 |
| 19/06/2019 | -6,41% | -5,10 | 74,50 | 79,51 | 74,50 | 79,61 | 3M | 228 |
| 18/06/2019 | -0,77% | -0,62 | 79,60 | 81,00 | 79,50 | 81,00 | 265K | 25 |
| 17/06/2019 | -0,38% | -0,31 | 80,22 | 81,00 | 80,20 | 81,00 | 177K | 17 |
| 14/06/2019 | -0,64% | -0,52 | 80,53 | 80,80 | 80,50 | 80,80 | 242K | 12 |
| 13/06/2019 | 0,06% | 0,05 | 81,05 | 81,05 | 81,05 | 81,05 | 8K | 1 |
| 12/06/2019 | -1,46% | -1,20 | 81,00 | 81,65 | 81,00 | 81,68 | 73K | 8 |
| 11/06/2019 | 0,00% | 0,00 | 82,20 | 81,75 | 81,75 | 82,21 | 255K | 9 |
| 10/06/2019 | 1,58% | 1,28 | 82,20 | 80,22 | 80,22 | 82,20 | 523K | 31 |
| 06/06/2019 | 0,91% | 0,73 | 80,92 | 80,10 | 80,10 | 81,00 | 81K | 9 |
| 05/06/2019 | -3,04% | -2,51 | 80,19 | 82,69 | 79,99 | 82,69 | 733K | 46 |
| 04/06/2019 | 2,00% | 1,62 | 82,70 | 81,25 | 81,24 | 82,70 | 204K | 22 |
| 03/06/2019 | 0,56% | 0,45 | 81,08 | 81,08 | 80,57 | 82,01 | 349K | 34 |
| 31/05/2019 | -0,58% | -0,47 | 80,63 | 81,94 | 80,61 | 82,68 | 350K | 39 |
| 30/05/2019 | 0,73% | 0,59 | 81,10 | 80,50 | 80,20 | 83,32 | 685K | 58 |
| 29/05/2019 | -0,24% | -0,19 | 80,51 | 80,70 | 80,50 | 81,48 | 914K | 67 |
| 28/05/2019 | 0,25% | 0,20 | 80,70 | 82,00 | 80,00 | 82,00 | 1M | 55 |
| 27/05/2019 | -0,56% | -0,45 | 80,50 | 80,14 | 80,00 | 82,25 | 3M | 45 |
| 24/05/2019 | -0,06% | -0,05 | 80,95 | 81,69 | 79,90 | 81,76 | 963K | 36 |
| 23/05/2019 | -2,35% | -1,95 | 81,00 | 83,80 | 81,00 | 83,80 | 8M | 85 |
| 22/05/2019 | -0,66% | -0,55 | 82,95 | 83,50 | 82,94 | 83,77 | 108K | 12 |
| 21/05/2019 | 0,52% | 0,43 | 83,50 | 83,02 | 82,20 | 86,00 | 5M | 153 |
| 20/05/2019 | 0,35% | 0,29 | 83,07 | 82,61 | 81,96 | 83,07 | 3M | 25 |
| 17/05/2019 | 0,40% | 0,33 | 82,78 | 82,45 | 82,23 | 82,78 | 338K | 17 |
| 16/05/2019 | -0,40% | -0,33 | 82,45 | 82,77 | 82,36 | 82,77 | 965K | 17 |
| 15/05/2019 | 0,53% | 0,44 | 82,78 | 82,34 | 82,31 | 82,78 | 380K | 23 |
| 14/05/2019 | -0,41% | -0,34 | 82,34 | 82,45 | 82,34 | 82,46 | 272K | 15 |
| 13/05/2019 | 0,01% | 0,01 | 82,68 | 82,42 | 82,35 | 82,68 | 495K | 32 |
| 10/05/2019 | 0,33% | 0,27 | 82,67 | 82,50 | 82,40 | 82,70 | 503K | 43 |
| 09/05/2019 | -0,13% | -0,11 | 82,40 | 82,44 | 82,40 | 82,85 | 429K | 32 |
| 08/05/2019 | 0,13% | 0,11 | 82,51 | 82,51 | 82,40 | 82,62 | 445K | 40 |
| 07/05/2019 | 0,00% | 0,00 | 82,40 | 82,47 | 82,40 | 82,50 | 231K | 22 |
| 06/05/2019 | -0,33% | -0,27 | 82,40 | 82,30 | 82,26 | 82,51 | 387K | 25 |
| 03/05/2019 | 0,44% | 0,36 | 82,67 | 82,25 | 82,25 | 82,69 | 858K | 72 |
| 02/05/2019 | -0,35% | -0,29 | 82,31 | 82,27 | 82,26 | 82,48 | 346K | 35 |
| 30/04/2019 | 0,60% | 0,49 | 82,60 | 82,24 | 82,24 | 82,60 | 239K | 23 |
| 29/04/2019 | -0,06% | -0,05 | 82,11 | 82,25 | 82,11 | 82,60 | 231K | 18 |
| 26/04/2019 | -0,42% | -0,35 | 82,16 | 82,30 | 81,82 | 82,30 | 5M | 99 |
| 25/04/2019 | -0,05% | -0,04 | 82,51 | 82,42 | 82,10 | 82,51 | 871K | 32 |
| 24/04/2019 | -0,52% | -0,43 | 82,55 | 82,53 | 82,46 | 82,56 | 2M | 40 |
| 23/04/2019 | 0,59% | 0,49 | 82,98 | 82,38 | 82,38 | 82,98 | 215K | 17 |
| 22/04/2019 | 0,05% | 0,04 | 82,49 | 82,12 | 82,10 | 82,49 | 329K | 31 |
| 18/04/2019 | 0,43% | 0,35 | 82,45 | 82,19 | 82,13 | 82,45 | 206K | 18 |
| 17/04/2019 | -0,02% | -0,02 | 82,10 | 82,10 | 82,10 | 82,26 | 534K | 41 |
| 16/04/2019 | 0,06% | 0,05 | 82,12 | 82,07 | 82,04 | 82,20 | 1M | 21 |
| 15/04/2019 | 0,09% | 0,07 | 82,07 | 82,01 | 82,00 | 82,09 | 213K | 13 |
| 12/04/2019 | -0,23% | -0,19 | 82,00 | 82,04 | 81,95 | 82,10 | 5M | 49 |
| 11/04/2019 | 0,23% | 0,19 | 82,19 | 82,04 | 82,00 | 82,19 | 328K | 27 |
| 10/04/2019 | 0,04% | 0,03 | 82,00 | 81,98 | 81,97 | 82,07 | 2M | 48 |
| 09/04/2019 | -0,04% | -0,03 | 81,97 | 82,02 | 81,90 | 82,02 | 197K | 22 |
| 08/04/2019 | 0,05% | 0,04 | 82,00 | 82,00 | 81,71 | 82,17 | 2M | 60 |
| 05/04/2019 | -0,12% | -0,10 | 81,96 | 81,97 | 81,95 | 81,99 | 197K | 14 |
| 04/04/2019 | 0,20% | 0,16 | 82,06 | 81,92 | 81,87 | 82,17 | 2M | 24 |
| 03/04/2019 | 0,05% | 0,04 | 81,90 | 81,85 | 81,85 | 81,98 | 270K | 24 |
| 02/04/2019 | 0,05% | 0,04 | 81,86 | 81,82 | 81,80 | 81,92 | 589K | 53 |
| 01/04/2019 | -0,10% | -0,08 | 81,82 | 81,91 | 81,70 | 81,98 | 1M | 73 |
| 29/03/2019 | -0,04% | -0,03 | 81,90 | 81,96 | 81,85 | 81,96 | 197K | 16 |
| 28/03/2019 | 0,05% | 0,04 | 81,93 | 81,86 | 81,80 | 81,93 | 483K | 52 |
| 27/03/2019 | -0,18% | -0,15 | 81,89 | 81,88 | 81,76 | 82,01 | 671K | 44 |
| 26/03/2019 | -0,12% | -0,10 | 82,04 | 82,17 | 81,90 | 82,17 | 779K | 15 |
| 25/03/2019 | 0,18% | 0,15 | 82,14 | 81,93 | 81,76 | 82,25 | 5M | 157 |
| 22/03/2019 | 0,18% | 0,15 | 81,99 | 81,75 | 81,70 | 81,99 | 3M | 104 |
| 21/03/2019 | 0,23% | 0,19 | 81,84 | 81,70 | 81,65 | 81,88 | 2M | 83 |
| 20/03/2019 | -0,20% | -0,16 | 81,65 | 81,69 | 81,62 | 81,79 | 686K | 57 |
| 19/03/2019 | 0,06% | 0,05 | 81,81 | 81,75 | 81,75 | 81,85 | 4M | 297 |
| 18/03/2019 | -0,17% | -0,14 | 81,76 | 81,74 | 81,69 | 81,83 | 343K | 31 |
| 15/03/2019 | 0,00% | 0,00 | 81,90 | 81,68 | 81,68 | 81,90 | 2M | 92 |
| 14/03/2019 | 0,36% | 0,29 | 81,90 | 81,72 | 81,72 | 81,99 | 4M | 136 |
| 13/03/2019 | -0,11% | -0,09 | 81,61 | 81,75 | 81,61 | 81,94 | 3M | 123 |
| 12/03/2019 | 0,06% | 0,05 | 81,70 | 81,68 | 81,67 | 81,89 | 2M | 75 |
| 11/03/2019 | -0,31% | -0,25 | 81,65 | 81,59 | 81,59 | 81,89 | 2M | 66 |
| 08/03/2019 | 0,37% | 0,30 | 81,90 | 81,42 | 81,42 | 81,98 | 7M | 371 |
| 07/03/2019 | 1,47% | 1,18 | 81,60 | 80,50 | 80,13 | 81,69 | 22M | 510 |
| 06/03/2019 | -0,81% | -0,66 | 80,42 | 80,50 | 79,44 | 81,12 | 15M | 391 |
| 01/03/2019 | 0,00% | 0,00 | 81,08 | 81,00 | 78,25 | 81,08 | 10M | 652 |
| 28/02/2019 | -0,17% | -0,14 | 81,08 | 81,19 | 81,07 | 81,40 | 9M | 550 |
| 27/02/2019 | 0,02% | 0,02 | 81,22 | 81,16 | 81,12 | 81,55 | 16M | 344 |
| 26/02/2019 | -0,01% | -0,01 | 81,20 | 81,21 | 81,10 | 81,34 | 81M | 1.003 |
| 25/02/2019 | -0,02% | -0,02 | 81,21 | 81,18 | 81,17 | 81,25 | 18M | 310 |
| 22/02/2019 | 0,06% | 0,05 | 81,23 | 81,18 | 81,17 | 81,24 | 9M | 512 |
| 21/02/2019 | 0,14% | 0,11 | 81,18 | 81,08 | 81,08 | 81,23 | 6M | 405 |
| 20/02/2019 | -0,25% | -0,20 | 81,07 | 81,28 | 81,01 | 81,28 | 20M | 794 |
| 19/02/2019 | 0,18% | 0,15 | 81,27 | 81,13 | 81,12 | 81,29 | 84M | 393 |
Date,Open,High,Low,Close,Volume
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-19,78.28,78.45,77.35,77.35,194967
05-Jul-19,77.66,78.65,77.60,78.29,257611
04-Jul-19,77.68,78.65,77.50,77.85,203319
03-Jul-19,74.78,78.44,74.70,78.44,1077160
02-Jul-19,77.10,77.10,74.00,75.01,541674
01-Jul-19,77.02,77.40,77.00,77.10,100409
28-Jun-19,77.97,78.10,77.97,77.97,54599
27-Jun-19,77.46,78.27,77.40,77.95,131989
26-Jun-19,77.18,78.97,75.88,78.97,408502
25-Jun-19,79.90,79.95,77.00,77.12,422398
24-Jun-19,78.99,79.79,78.44,79.69,372831
21-Jun-19,74.82,79.40,74.82,79.40,853712
19-Jun-19,79.51,79.61,74.50,74.50,2976484
18-Jun-19,81.00,81.00,79.50,79.60,264925
17-Jun-19,81.00,81.00,80.20,80.22,177166
14-Jun-19,80.80,80.80,80.50,80.53,242038
13-Jun-19,81.05,81.05,81.05,81.05,8105
12-Jun-19,81.65,81.68,81.00,81.00,73209
11-Jun-19,81.75,82.21,81.75,82.20,254677
10-Jun-19,80.22,82.20,80.22,82.20,523106
06-Jun-19,80.10,81.00,80.10,80.92,80755
05-Jun-19,82.69,82.69,79.99,80.19,733215
04-Jun-19,81.25,82.70,81.24,82.70,204078
03-Jun-19,81.08,82.01,80.57,81.08,348997
31-May-19,81.94,82.68,80.61,80.63,349551
30-May-19,80.50,83.32,80.20,81.10,684572
29-May-19,80.70,81.48,80.50,80.51,914402
28-May-19,82.00,82.00,80.00,80.70,1025832
27-May-19,80.14,82.25,80.00,80.50,3409168
24-May-19,81.69,81.76,79.90,80.95,962607
23-May-19,83.80,83.80,81.00,81.00,7718209
22-May-19,83.50,83.77,82.94,82.95,108306
21-May-19,83.02,86.00,82.20,83.50,4946968
20-May-19,82.61,83.07,81.96,83.07,2640282
17-May-19,82.45,82.78,82.23,82.78,338302
16-May-19,82.77,82.77,82.36,82.45,964931
15-May-19,82.34,82.78,82.31,82.78,379735
14-May-19,82.45,82.46,82.34,82.34,271975
13-May-19,82.42,82.68,82.35,82.68,495056
10-May-19,82.50,82.70,82.40,82.67,503437
09-May-19,82.44,82.85,82.40,82.40,428832
08-May-19,82.51,82.62,82.40,82.51,445256
07-May-19,82.47,82.50,82.40,82.40,230770
06-May-19,82.30,82.51,82.26,82.40,387129
03-May-19,82.25,82.69,82.25,82.67,858220
02-May-19,82.27,82.48,82.26,82.31,345829
30-Apr-19,82.24,82.60,82.24,82.60,239052
29-Apr-19,82.25,82.60,82.11,82.11,230534
26-Apr-19,82.30,82.30,81.82,82.16,5090454
25-Apr-19,82.42,82.51,82.10,82.51,871229
24-Apr-19,82.53,82.56,82.46,82.55,1634275
23-Apr-19,82.38,82.98,82.38,82.98,214879
22-Apr-19,82.12,82.49,82.10,82.49,328830
18-Apr-19,82.19,82.45,82.13,82.45,205596
17-Apr-19,82.10,82.26,82.10,82.10,533804
16-Apr-19,82.07,82.20,82.04,82.12,1437578
15-Apr-19,82.01,82.09,82.00,82.07,213269
12-Apr-19,82.04,82.10,81.95,82.00,4543054
11-Apr-19,82.04,82.19,82.00,82.19,328166
10-Apr-19,81.98,82.07,81.97,82.00,1672738
09-Apr-19,82.02,82.02,81.90,81.97,196669
08-Apr-19,82.00,82.17,81.71,82.00,1845004
05-Apr-19,81.97,81.99,81.95,81.96,196718
04-Apr-19,81.92,82.17,81.87,82.06,1665683
03-Apr-19,81.85,81.98,81.85,81.90,270303
02-Apr-19,81.82,81.92,81.80,81.86,589383
01-Apr-19,81.91,81.98,81.70,81.82,1153607
29-Mar-19,81.96,81.96,81.85,81.90,196539
28-Mar-19,81.86,81.93,81.80,81.93,482951
27-Mar-19,81.88,82.01,81.76,81.89,670902
26-Mar-19,82.17,82.17,81.90,82.04,779334
25-Mar-19,81.93,82.25,81.76,82.14,4967368
22-Mar-19,81.75,81.99,81.70,81.99,2931632
21-Mar-19,81.70,81.88,81.65,81.84,1668513
20-Mar-19,81.69,81.79,81.62,81.65,686047
19-Mar-19,81.75,81.85,81.75,81.81,4392500
18-Mar-19,81.74,81.83,81.69,81.76,343464
15-Mar-19,81.68,81.90,81.68,81.90,2127688
14-Mar-19,81.72,81.99,81.72,81.90,3775592
13-Mar-19,81.75,81.94,81.61,81.61,2835584
12-Mar-19,81.68,81.89,81.67,81.70,2156821
11-Mar-19,81.59,81.89,81.59,81.65,1527166
08-Mar-19,81.42,81.98,81.42,81.90,7313510
07-Mar-19,80.50,81.69,80.13,81.60,21582102
06-Mar-19,80.50,81.12,79.44,80.42,15288584
01-Mar-19,81.00,81.08,78.25,81.08,9668067
28-Feb-19,81.19,81.40,81.07,81.08,8571314
27-Feb-19,81.16,81.55,81.12,81.22,16416959
26-Feb-19,81.21,81.34,81.10,81.20,80578545
25-Feb-19,81.18,81.25,81.17,81.21,17505275
22-Feb-19,81.18,81.24,81.17,81.23,9166865
21-Feb-19,81.08,81.23,81.08,81.18,6137677
20-Feb-19,81.28,81.28,81.01,81.07,20053300
19-Feb-19,81.13,81.29,81.12,81.27,84318492
18-Feb-19,81.28,81.40,81.12,81.12,84318492
15-Feb-19,81.22,81.33,81.17,81.18,84318492
14-Feb-19,81.49,81.49,81.09,81.22,84318492
13-Feb-19,81.00,81.46,81.00,81.46,84318492
12-Feb-19,81.10,81.18,80.89,80.94,84318492
11-Feb-19,81.05,81.20,80.91,80.91,84318492
08-Feb-19,80.93,81.17,80.85,81.15,84318492
07-Feb-19,80.99,81.07,80.91,80.92,84318492
06-Feb-19,80.89,81.00,80.87,81.00,84318492
05-Feb-19,80.89,81.01,80.85,81.00,84318492
04-Feb-19,80.82,81.02,80.82,81.00,84318492
01-Feb-19,80.81,81.05,80.50,80.91,84318492
31-Jan-19,80.70,81.19,80.65,80.90,84318492
30-Jan-19,79.53,79.94,79.37,79.89,84318492
29-Jan-19,79.40,79.89,79.11,79.89,84318492
28-Jan-19,79.05,79.50,78.62,79.50,84318492
24-Jan-19,79.61,79.90,79.10,79.20,84318492
23-Jan-19,79.98,80.00,79.02,79.31,84318492
22-Jan-19,79.36,80.00,78.05,80.00,84318492
21-Jan-19,80.41,80.80,78.99,80.00,84318492
18-Jan-19,65.17,67.05,65.17,66.50,84318492
17-Jan-19,64.03,65.10,63.63,64.97,84318492
16-Jan-19,64.15,64.50,63.86,64.03,84318492
15-Jan-19,64.03,64.78,63.09,64.00,84318492
14-Jan-19,62.00,64.29,61.99,64.01,84318492
11-Jan-19,59.55,62.20,59.55,61.50,84318492
10-Jan-19,58.96,60.10,58.88,59.30,84318492
09-Jan-19,59.37,59.83,58.86,58.93,84318492
08-Jan-19,59.40,60.26,58.70,59.35,84318492
07-Jan-19,59.39,60.16,58.09,59.00,84318492
04-Jan-19,59.70,59.95,59.00,59.00,84318492
03-Jan-19,60.00,60.36,58.91,59.90,84318492
02-Jan-19,58.99,60.36,58.04,59.80,84318492
*exoneração de responsabilidade