Cotação atual, histórico e gráfico do papel: CGAS5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CGAS5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-0,77%	-0,99	128,01	128,21	128,01	129,70	129K	10
28/11/2023	0,92%	1,18	129,00	128,99	128,99	129,00	26K	2
27/11/2023	-0,53%	-0,68	127,82	127,63	127,63	128,99	38K	3
24/11/2023	-1,15%	-1,49	128,50	128,59	128,50	128,59	77K	5
23/11/2023	0,77%	0,99	129,99	129,00	128,51	129,99	65K	4
22/11/2023	-0,03%	-0,04	129,00	129,00	129,00	129,00	26K	2
21/11/2023	0,21%	0,27	129,04	128,02	128,02	130,00	103K	8
20/11/2023	0,99%	1,26	128,77	127,51	127,51	128,80	77K	6
17/11/2023	-1,08%	-1,39	127,51	127,51	127,51	127,82	115K	9
16/11/2023	0,65%	0,83	128,90	128,08	128,07	129,00	436K	11
14/11/2023	-0,13%	-0,17	128,07	127,56	127,56	128,07	90K	7

13/11/2023	0,19%	0,24	128,24	127,70	127,70	128,24	38K	3
10/11/2023	0,05%	0,06	128,00	127,92	127,88	128,00	141K	8
09/11/2023	0,35%	0,44	127,94	127,50	127,50	129,26	64K	4
08/11/2023	0,00%	0,00	127,50	127,51	127,50	127,51	38K	3
07/11/2023	-0,78%	-1,00	127,50	127,23	127,23	128,10	77K	6
06/11/2023	0,00%	0,00	128,50	128,32	128,30	128,50	64K	5
03/11/2023	0,78%	1,00	128,50	127,49	127,16	128,50	587K	21
01/11/2023	0,24%	0,30	127,50	127,42	127,42	127,50	229K	12
31/10/2023	-0,35%	-0,45	127,20	127,71	127,05	127,71	255K	18
30/10/2023	0,08%	0,10	127,65	127,65	127,65	127,65	13K	1
27/10/2023	-0,02%	-0,02	127,55	127,96	127,42	128,25	319K	17
26/10/2023	-0,08%	-0,10	127,57	127,50	127,50	127,57	64K	5
25/10/2023	0,06%	0,08	127,67	127,60	127,41	127,97	255K	13
24/10/2023	0,08%	0,10	127,59	127,96	127,51	127,97	102K	8
23/10/2023	-0,36%	-0,46	127,49	127,67	127,31	128,00	204K	16
20/10/2023	-0,04%	-0,05	127,95	127,98	127,56	127,98	64K	5
19/10/2023	0,00%	0,00	128,00	128,00	128,00	128,00	38K	3
18/10/2023	0,35%	0,45	128,00	128,46	128,00	128,46	38K	3
17/10/2023	-0,51%	-0,65	127,55	127,55	127,55	127,55	13K	1
16/10/2023	0,16%	0,20	128,20	128,19	128,19	128,20	38K	3
13/10/2023	-0,33%	-0,42	128,00	128,80	128,00	128,80	90K	7
11/10/2023	0,33%	0,42	128,42	128,30	128,30	128,98	64K	5
10/10/2023	0,00%	0,00	128,00	128,00	128,00	128,00	13K	1
09/10/2023	-0,23%	-0,29	128,00	128,00	128,00	128,00	38K	3
06/10/2023	0,14%	0,18	128,29	127,25	127,25	128,29	26K	2
05/10/2023	-0,32%	-0,41	128,11	128,50	128,11	128,50	39K	3
04/10/2023	-0,43%	-0,55	128,52	129,40	128,52	129,40	39K	3
03/10/2023	0,01%	0,01	129,07	128,41	128,41	129,07	51K	4
02/10/2023	0,51%	0,66	129,06	128,41	128,40	129,06	116K	8
29/09/2023	0,05%	0,06	128,40	128,00	128,00	128,64	64K	4
28/09/2023	0,00%	0,00	128,34	128,28	128,28	129,18	77K	6
27/09/2023	-1,12%	-1,45	128,34	128,76	125,00	129,77	294K	20
26/09/2023	0,35%	0,45	129,79	129,34	128,70	129,79	77K	6
25/09/2023	-0,05%	-0,06	129,34	129,60	129,20	129,69	117K	8
22/09/2023	0,05%	0,07	129,40	129,33	129,33	129,40	26K	2
21/09/2023	0,25%	0,32	129,33	128,99	128,03	129,33	64K	5
19/09/2023	0,24%	0,31	129,01	129,00	128,71	129,01	52K	4
18/09/2023	0,94%	1,20	128,70	128,60	128,60	128,70	64K	4
15/09/2023	-1,16%	-1,49	127,50	128,56	127,50	128,56	90K	6
14/09/2023	0,00%	0,00	128,99	128,99	128,97	128,99	64K	5
13/09/2023	0,35%	0,45	128,99	128,54	128,51	129,10	155K	10
12/09/2023	-0,27%	-0,35	128,54	128,70	128,54	128,75	77K	6
11/09/2023	-0,01%	-0,01	128,89	128,58	128,50	128,89	77K	5
08/09/2023	0,04%	0,05	128,90	128,50	128,50	128,90	77K	4
06/09/2023	0,27%	0,35	128,85	128,86	128,85	128,86	26K	2
05/09/2023	-0,27%	-0,35	128,50	128,80	128,50	128,95	77K	6
04/09/2023	0,00%	0,00	128,85	128,69	128,69	128,85	39K	3
01/09/2023	0,26%	0,33	128,85	128,00	128,00	128,85	51K	4
31/08/2023	-0,32%	-0,41	128,52	128,52	127,51	128,52	51K	4
30/08/2023	0,10%	0,13	128,93	128,53	128,53	128,93	64K	5
29/08/2023	0,39%	0,50	128,80	128,49	128,49	128,97	90K	7
28/08/2023	0,03%	0,04	128,30	128,44	128,30	128,44	26K	2
25/08/2023	0,64%	0,81	128,26	128,93	128,26	128,93	90K	7
24/08/2023	-1,20%	-1,55	127,45	127,46	127,45	127,46	25K	2
23/08/2023	1,08%	1,38	129,00	129,17	129,00	129,18	39K	3
22/08/2023	-0,34%	-0,43	127,62	127,63	127,62	127,63	26K	2
21/08/2023	0,01%	0,01	128,05	128,05	128,05	128,05	38K	3
18/08/2023	0,00%	0,00	128,04	127,89	127,89	128,04	77K	4
16/08/2023	0,58%	0,74	128,04	128,40	127,35	129,00	269K	16
15/08/2023	-0,93%	-1,20	127,30	128,65	127,00	129,35	179K	10
14/08/2023	0,55%	0,70	128,50	128,40	127,39	128,50	77K	5
11/08/2023	0,24%	0,30	127,80	127,99	127,80	128,00	38K	3
09/08/2023	0,39%	0,49	127,50	127,02	127,01	127,50	38K	3
08/08/2023	0,00%	0,00	127,01	127,00	127,00	127,11	102K	8
07/08/2023	0,00%	0,00	127,01	127,01	127,01	127,01	13K	1
04/08/2023	-1,16%	-1,49	127,01	127,64	127,00	127,95	217K	16
03/08/2023	-0,23%	-0,30	128,50	128,50	128,50	128,50	13K	1
02/08/2023	-0,22%	-0,28	128,80	129,08	128,10	129,21	129K	9
01/08/2023	0,06%	0,08	129,08	128,25	128,25	129,14	116K	9
31/07/2023	-0,39%	-0,50	129,00	129,00	129,00	129,00	26K	2
27/07/2023	0,65%	0,84	129,50	129,50	129,50	129,50	26K	2
26/07/2023	-0,93%	-1,21	128,66	128,00	128,00	129,73	116K	9
24/07/2023	0,68%	0,88	129,87	129,89	129,87	129,89	52K	4
21/07/2023	1,53%	1,94	128,99	128,76	128,76	128,99	26K	2
20/07/2023	-0,35%	-0,45	127,05	127,31	127,04	127,31	64K	5
19/07/2023	0,31%	0,40	127,50	127,50	127,50	127,50	26K	2
18/07/2023	-0,28%	-0,36	127,10	126,81	126,81	127,10	38K	3
17/07/2023	-0,45%	-0,57	127,46	128,40	127,46	128,40	243K	16
14/07/2023	-1,51%	-1,96	128,03	128,41	128,03	128,67	206K	11
13/07/2023	0,22%	0,29	129,99	129,71	129,71	129,99	52K	4
12/07/2023	-0,14%	-0,18	129,70	129,79	128,30	129,80	65K	5
11/07/2023	0,12%	0,16	129,88	127,04	127,04	129,88	51K	3
10/07/2023	0,56%	0,72	129,72	129,46	129,03	129,72	65K	5
07/07/2023	-0,03%	-0,04	129,00	129,09	129,00	129,30	116K	9
06/07/2023	0,04%	0,05	129,04	128,79	128,17	129,30	77K	6
05/07/2023	0,07%	0,09	128,99	127,84	126,00	128,99	229K	17
04/07/2023	-0,42%	-0,54	128,90	129,92	126,28	129,92	115K	9
03/07/2023	0,56%	0,72	129,44	129,91	129,44	129,91	39K	3
30/06/2023	0,02%	0,02	128,72	129,45	128,72	130,10	155K	11
29/06/2023	0,55%	0,70	128,70	127,69	127,68	128,70	51K	4
28/06/2023	-0,12%	-0,15	128,00	129,00	128,00	129,00	64K	4
27/06/2023	-0,29%	-0,37	128,15	128,52	128,15	129,50	77K	6
26/06/2023	-1,14%	-1,48	128,52	128,55	128,52	128,55	51K	4
23/06/2023	1,01%	1,30	130,00	129,93	129,93	130,00	104K	7
22/06/2023	-0,61%	-0,79	128,70	128,70	128,70	128,70	13K	1
21/06/2023	0,78%	1,00	129,49	129,49	129,49	129,50	78K	5
20/06/2023	0,30%	0,39	128,49	128,55	128,49	128,55	26K	2
19/06/2023	-1,26%	-1,64	128,10	128,50	127,50	128,50	205K	16
15/06/2023	1,44%	1,84	129,74	128,20	128,20	130,20	117K	8
14/06/2023	-0,30%	-0,38	127,90	128,59	127,90	128,59	38K	3
13/06/2023	-0,17%	-0,22	128,28	128,57	128,28	128,57	51K	3
12/06/2023	0,16%	0,20	128,50	128,50	128,50	128,62	39K	3
09/06/2023	0,26%	0,33	128,30	127,97	127,35	128,30	103K	7
07/06/2023	0,37%	0,47	127,97	126,37	126,37	127,99	38K	3
06/06/2023	-0,31%	-0,40	127,50	129,20	127,50	129,20	51K	4
05/06/2023	0,12%	0,15	127,90	127,75	127,75	127,90	38K	2
02/06/2023	1,19%	1,50	127,75	127,76	127,75	127,76	26K	2
01/06/2023	-0,06%	-0,08	126,25	126,33	126,25	126,33	25K	2
31/05/2023	-1,11%	-1,42	126,33	126,51	126,33	127,28	102K	8
29/05/2023	0,59%	0,75	127,75	127,75	127,75	127,75	13K	1
26/05/2023	-1,47%	-1,89	127,00	128,95	127,00	129,01	154K	11
25/05/2023	0,30%	0,39	128,89	129,00	128,89	129,00	26K	2
24/05/2023	0,08%	0,10	128,50	128,53	128,50	128,54	103K	7
23/05/2023	-0,62%	-0,80	128,40	128,93	128,40	128,93	77K	6
22/05/2023	1,10%	1,40	129,20	130,18	128,87	130,19	195K	11
19/05/2023	-2,07%	-2,70	127,80	127,11	126,71	128,49	166K	13
17/05/2023	1,95%	2,50	130,50	130,36	130,36	131,99	65K	5
16/05/2023	0,79%	1,00	128,00	128,03	128,00	128,90	128K	8
15/05/2023	0,12%	0,15	127,00	126,40	126,40	127,00	25K	2
12/05/2023	-0,07%	-0,09	126,85	127,49	126,85	127,49	102K	8
11/05/2023	-0,02%	-0,02	126,94	126,24	126,24	126,94	38K	3
10/05/2023	-0,07%	-0,09	126,96	126,96	126,96	126,96	64K	5
09/05/2023	-	-	127,05	125,76	125,76	127,05	127K	9

Date,Open,High,Low,Close,Volume
29-Nov-23,128.21,129.70,128.01,128.01,128839
28-Nov-23,128.99,129.00,128.99,129.00,25799
27-Nov-23,127.63,128.99,127.63,127.82,38444
24-Nov-23,128.59,128.59,128.50,128.50,77117
23-Nov-23,129.00,129.99,128.51,129.99,64550
22-Nov-23,129.00,129.00,129.00,129.00,25800
21-Nov-23,128.02,130.00,128.02,129.04,103163
20-Nov-23,127.51,128.80,127.51,128.77,77014
17-Nov-23,127.51,127.82,127.51,127.51,114857
16-Nov-23,128.08,129.00,128.07,128.90,436070
14-Nov-23,127.56,128.07,127.56,128.07,89515
13-Nov-23,127.70,128.24,127.70,128.24,38364
10-Nov-23,127.92,128.00,127.88,128.00,140752
09-Nov-23,127.50,129.26,127.50,127.94,64020
08-Nov-23,127.51,127.51,127.50,127.50,38251
07-Nov-23,127.23,128.10,127.23,127.50,76547
06-Nov-23,128.32,128.50,128.30,128.50,64201
03-Nov-23,127.49,128.50,127.16,128.50,586739
01-Nov-23,127.42,127.50,127.42,127.50,229472
31-Oct-23,127.71,127.71,127.05,127.20,254773
30-Oct-23,127.65,127.65,127.65,127.65,12765
27-Oct-23,127.96,128.25,127.42,127.55,319346
26-Oct-23,127.50,127.57,127.50,127.57,63778
25-Oct-23,127.60,127.97,127.41,127.67,255249
24-Oct-23,127.96,127.97,127.51,127.59,102133
23-Oct-23,127.67,128.00,127.31,127.49,204082
20-Oct-23,127.98,127.98,127.56,127.95,63914
19-Oct-23,128.00,128.00,128.00,128.00,38400
18-Oct-23,128.46,128.46,128.00,128.00,38486
17-Oct-23,127.55,127.55,127.55,127.55,12755
16-Oct-23,128.19,128.20,128.19,128.20,38459
13-Oct-23,128.80,128.80,128.00,128.00,89783
11-Oct-23,128.30,128.98,128.30,128.42,64324
10-Oct-23,128.00,128.00,128.00,128.00,12800
09-Oct-23,128.00,128.00,128.00,128.00,38400
06-Oct-23,127.25,128.29,127.25,128.29,25554
05-Oct-23,128.50,128.50,128.11,128.11,38511
04-Oct-23,129.40,129.40,128.52,128.52,38661
03-Oct-23,128.41,129.07,128.41,129.07,51468
02-Oct-23,128.41,129.06,128.40,129.06,115931
29-Sep-23,128.00,128.64,128.00,128.40,64104
28-Sep-23,128.28,129.18,128.28,128.34,77070
27-Sep-23,128.76,129.77,125.00,128.34,293807
26-Sep-23,129.34,129.79,128.70,129.79,77426
25-Sep-23,129.60,129.69,129.20,129.34,116529
22-Sep-23,129.33,129.40,129.33,129.40,25873
21-Sep-23,128.99,129.33,128.03,129.33,64371
19-Sep-23,129.00,129.01,128.71,129.01,51572
18-Sep-23,128.60,128.70,128.60,128.70,64339
15-Sep-23,128.56,128.56,127.50,127.50,89746
14-Sep-23,128.99,128.99,128.97,128.99,64492
13-Sep-23,128.54,129.10,128.51,128.99,154596
12-Sep-23,128.70,128.75,128.54,128.54,77247
11-Sep-23,128.58,128.89,128.50,128.89,77256
08-Sep-23,128.50,128.90,128.50,128.90,77250
06-Sep-23,128.86,128.86,128.85,128.85,25771
05-Sep-23,128.80,128.95,128.50,128.50,77260
04-Sep-23,128.69,128.85,128.69,128.85,38634
01-Sep-23,128.00,128.85,128.00,128.85,51336
31-Aug-23,128.52,128.52,127.51,128.52,51306
30-Aug-23,128.53,128.93,128.53,128.93,64420
29-Aug-23,128.49,128.97,128.49,128.80,90122
28-Aug-23,128.44,128.44,128.30,128.30,25674
25-Aug-23,128.93,128.93,128.26,128.26,90042
24-Aug-23,127.46,127.46,127.45,127.45,25491
23-Aug-23,129.17,129.18,129.00,129.00,38735
22-Aug-23,127.63,127.63,127.62,127.62,25525
21-Aug-23,128.05,128.05,128.05,128.05,38362
18-Aug-23,127.89,128.04,127.89,128.04,76809
16-Aug-23,128.40,129.00,127.35,128.04,269106
15-Aug-23,128.65,129.35,127.00,127.30,178820
14-Aug-23,128.40,128.50,127.39,128.50,77029
11-Aug-23,127.99,128.00,127.80,127.80,38379
09-Aug-23,127.02,127.50,127.01,127.50,38153
08-Aug-23,127.00,127.11,127.00,127.01,101645
07-Aug-23,127.01,127.01,127.01,127.01,12701
04-Aug-23,127.64,127.95,127.00,127.01,216539
03-Aug-23,128.50,128.50,128.50,128.50,12850
02-Aug-23,129.08,129.21,128.10,128.80,128706
01-Aug-23,128.25,129.14,128.25,129.08,115767
31-Jul-23,129.00,129.00,129.00,129.00,25800
27-Jul-23,129.50,129.50,129.50,129.50,25900
26-Jul-23,128.00,129.73,128.00,128.66,116127
24-Jul-23,129.89,129.89,129.87,129.87,51953
21-Jul-23,128.76,128.99,128.76,128.99,25775
20-Jul-23,127.31,127.31,127.04,127.05,63547
19-Jul-23,127.50,127.50,127.50,127.50,25500
18-Jul-23,126.81,127.10,126.81,127.10,38081
17-Jul-23,128.40,128.40,127.46,127.46,242934
14-Jul-23,128.41,128.67,128.03,128.03,205511
13-Jul-23,129.71,129.99,129.71,129.99,51912
12-Jul-23,129.79,129.80,128.30,129.70,64739
11-Jul-23,127.04,129.88,127.04,129.88,51100
10-Jul-23,129.46,129.72,129.03,129.72,64819
07-Jul-23,129.09,129.30,129.00,129.00,116201
06-Jul-23,128.79,129.30,128.17,129.04,77169
05-Jul-23,127.84,128.99,126.00,128.99,228876
04-Jul-23,129.92,129.92,126.28,128.90,115177
03-Jul-23,129.91,129.91,129.44,129.44,38879
30-Jun-23,129.45,130.10,128.72,128.72,155390
29-Jun-23,127.69,128.70,127.68,128.70,51217
28-Jun-23,129.00,129.00,128.00,128.00,64400
27-Jun-23,128.52,129.50,128.15,128.15,77181
26-Jun-23,128.55,128.55,128.52,128.52,51413
23-Jun-23,129.93,130.00,129.93,130.00,103977
22-Jun-23,128.70,128.70,128.70,128.70,12870
21-Jun-23,129.49,129.50,129.49,129.49,77695
20-Jun-23,128.55,128.55,128.49,128.49,25704
19-Jun-23,128.50,128.50,127.50,128.10,204836
15-Jun-23,128.20,130.20,128.20,129.74,116760
14-Jun-23,128.59,128.59,127.90,127.90,38439
13-Jun-23,128.57,128.57,128.28,128.28,51403
12-Jun-23,128.50,128.62,128.50,128.50,38562
09-Jun-23,127.97,128.30,127.35,128.30,102692
07-Jun-23,126.37,127.99,126.37,127.97,38233
06-Jun-23,129.20,129.20,127.50,127.50,51291
05-Jun-23,127.75,127.90,127.75,127.90,38355
02-Jun-23,127.76,127.76,127.75,127.75,25551
01-Jun-23,126.33,126.33,126.25,126.25,25258
31-May-23,126.51,127.28,126.33,126.33,101512
29-May-23,127.75,127.75,127.75,127.75,12775
26-May-23,128.95,129.01,127.00,127.00,154187
25-May-23,129.00,129.00,128.89,128.89,25789
24-May-23,128.53,128.54,128.50,128.50,102809
23-May-23,128.93,128.93,128.40,128.40,77183
22-May-23,130.18,130.19,128.87,129.20,194550
19-May-23,127.11,128.49,126.71,127.80,165687
17-May-23,130.36,131.99,130.36,130.50,65488
16-May-23,128.03,128.90,128.00,128.00,128314
15-May-23,126.40,127.00,126.40,127.00,25340
12-May-23,127.49,127.49,126.85,126.85,101739
11-May-23,126.24,126.94,126.24,126.94,38012
10-May-23,126.96,126.96,126.96,126.96,63504
09-May-23,125.76,127.05,125.76,127.05,126684

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CGAS5