Cotação atual, histórico e gráfico do papel: CGAS5
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 |
| 15/02/2019 | -0,05% | -0,04 | 81,18 | 81,22 | 81,17 | 81,33 | 4M | 306 |
| 14/02/2019 | -0,29% | -0,24 | 81,22 | 81,49 | 81,09 | 81,49 | 2M | 206 |
| 13/02/2019 | 0,64% | 0,52 | 81,46 | 81,00 | 81,00 | 81,46 | 3M | 290 |
| 12/02/2019 | 0,04% | 0,03 | 80,94 | 81,10 | 80,89 | 81,18 | 10M | 397 |
| 11/02/2019 | -0,30% | -0,24 | 80,91 | 81,05 | 80,91 | 81,20 | 8M | 368 |
| 08/02/2019 | 0,28% | 0,23 | 81,15 | 80,93 | 80,85 | 81,17 | 6M | 331 |
| 07/02/2019 | -0,10% | -0,08 | 80,92 | 80,99 | 80,91 | 81,07 | 9M | 449 |
| 06/02/2019 | 0,00% | 0,00 | 81,00 | 80,89 | 80,87 | 81,00 | 6M | 347 |
| 05/02/2019 | 0,00% | 0,00 | 81,00 | 80,89 | 80,85 | 81,01 | 4M | 250 |
| 04/02/2019 | 0,11% | 0,09 | 81,00 | 80,82 | 80,82 | 81,02 | 12M | 685 |
| 01/02/2019 | 0,01% | 0,01 | 80,91 | 80,81 | 80,50 | 81,05 | 18M | 820 |
| 31/01/2019 | 1,26% | 1,01 | 80,90 | 80,70 | 80,65 | 81,19 | 21M | 806 |
| 30/01/2019 | 0,00% | 0,00 | 79,89 | 79,53 | 79,37 | 79,94 | 11M | 573 |
| 29/01/2019 | 0,49% | 0,39 | 79,89 | 79,40 | 79,11 | 79,89 | 6M | 500 |
| 28/01/2019 | 0,38% | 0,30 | 79,50 | 79,05 | 78,62 | 79,50 | 9M | 580 |
| 24/01/2019 | -0,14% | -0,11 | 79,20 | 79,61 | 79,10 | 79,90 | 10M | 604 |
| 23/01/2019 | -0,86% | -0,69 | 79,31 | 79,98 | 79,02 | 80,00 | 10M | 607 |
| 22/01/2019 | 0,00% | 0,00 | 80,00 | 79,36 | 78,05 | 80,00 | 12M | 704 |
| 21/01/2019 | 20,30% | 13,50 | 80,00 | 80,41 | 78,99 | 80,80 | 56M | 2.265 |
| 18/01/2019 | 2,35% | 1,53 | 66,50 | 65,17 | 65,17 | 67,05 | 7M | 555 |
| 17/01/2019 | 1,47% | 0,94 | 64,97 | 64,03 | 63,63 | 65,10 | 3M | 281 |
| 16/01/2019 | 0,05% | 0,03 | 64,03 | 64,15 | 63,86 | 64,50 | 8M | 327 |
| 15/01/2019 | -0,02% | -0,01 | 64,00 | 64,03 | 63,09 | 64,78 | 1M | 151 |
| 14/01/2019 | 4,08% | 2,51 | 64,01 | 62,00 | 61,99 | 64,29 | 4M | 405 |
| 11/01/2019 | 3,71% | 2,20 | 61,50 | 59,55 | 59,55 | 62,20 | 15M | 833 |
| 10/01/2019 | 0,63% | 0,37 | 59,30 | 58,96 | 58,88 | 60,10 | 4M | 537 |
| 09/01/2019 | -0,71% | -0,42 | 58,93 | 59,37 | 58,86 | 59,83 | 3M | 408 |
| 08/01/2019 | 0,59% | 0,35 | 59,35 | 59,40 | 58,70 | 60,26 | 5M | 481 |
| 07/01/2019 | 0,00% | 0,00 | 59,00 | 59,39 | 58,09 | 60,16 | 9M | 1.161 |
| 04/01/2019 | -1,50% | -0,90 | 59,00 | 59,70 | 59,00 | 59,95 | 5M | 358 |
| 03/01/2019 | 0,17% | 0,10 | 59,90 | 60,00 | 58,91 | 60,36 | 2M | 227 |
| 02/01/2019 | 1,79% | 1,05 | 59,80 | 58,99 | 58,04 | 60,36 | 2M | 114 |
| 28/12/2018 | 0,44% | 0,26 | 58,75 | 58,49 | 57,38 | 59,49 | 3M | 355 |
| 27/12/2018 | 2,63% | 1,50 | 58,49 | 57,49 | 57,01 | 58,55 | 2M | 236 |
| 26/12/2018 | -0,37% | -0,21 | 56,99 | 57,17 | 56,69 | 59,06 | 2M | 274 |
| 21/12/2018 | 1,91% | 1,07 | 57,20 | 57,07 | 57,07 | 58,70 | 7M | 593 |
| 20/12/2018 | -0,67% | -0,38 | 56,13 | 56,81 | 56,05 | 57,88 | 4M | 503 |
| 19/12/2018 | -1,21% | -0,69 | 56,51 | 57,20 | 56,51 | 57,62 | 3M | 308 |
| 18/12/2018 | 0,70% | 0,40 | 57,20 | 56,90 | 56,90 | 57,90 | 3M | 528 |
| 17/12/2018 | -0,14% | -0,08 | 56,80 | 56,80 | 56,57 | 57,70 | 2M | 309 |
| 14/12/2018 | -1,08% | -0,62 | 56,88 | 57,52 | 56,80 | 57,79 | 3M | 303 |
| 13/12/2018 | -0,35% | -0,20 | 57,50 | 58,01 | 57,50 | 58,80 | 3M | 311 |
| 12/12/2018 | -1,03% | -0,60 | 57,70 | 58,29 | 57,50 | 58,84 | 4M | 296 |
| 11/12/2018 | 1,39% | 0,80 | 58,30 | 58,12 | 57,20 | 58,30 | 1M | 203 |
| 10/12/2018 | -0,95% | -0,55 | 57,50 | 58,20 | 57,01 | 58,41 | 2M | 191 |
| 07/12/2018 | 1,13% | 0,65 | 58,05 | 57,41 | 57,33 | 58,43 | 4M | 581 |
| 06/12/2018 | -5,05% | -3,05 | 57,40 | 59,01 | 57,09 | 59,64 | 6M | 669 |
| 05/12/2018 | 0,25% | 0,15 | 60,45 | 60,41 | 60,11 | 61,27 | 5M | 442 |
| 04/12/2018 | 0,35% | 0,21 | 60,30 | 60,05 | 59,98 | 61,19 | 5M | 526 |
| 03/12/2018 | 2,65% | 1,55 | 60,09 | 59,79 | 59,16 | 60,69 | 6M | 498 |
| 30/11/2018 | 0,07% | 0,04 | 58,54 | 58,14 | 58,05 | 59,77 | 4M | 415 |
| 29/11/2018 | 2,08% | 1,19 | 58,50 | 57,31 | 57,04 | 58,50 | 1M | 155 |
| 28/11/2018 | -0,17% | -0,10 | 57,31 | 58,96 | 57,00 | 58,96 | 2M | 213 |
| 27/11/2018 | 0,23% | 0,13 | 57,41 | 57,38 | 57,38 | 58,93 | 685K | 90 |
| 26/11/2018 | -0,93% | -0,54 | 57,28 | 58,00 | 56,54 | 58,72 | 1M | 141 |
| 23/11/2018 | -1,67% | -0,98 | 57,82 | 59,09 | 57,66 | 59,09 | 1M | 132 |
| 22/11/2018 | 0,29% | 0,17 | 58,80 | 58,65 | 58,04 | 59,20 | 735K | 88 |
| 21/11/2018 | -0,96% | -0,57 | 58,63 | 59,01 | 56,90 | 60,11 | 4M | 462 |
| 19/11/2018 | 1,21% | 0,71 | 59,20 | 58,43 | 58,43 | 59,46 | 3M | 375 |
| 16/11/2018 | 4,54% | 2,54 | 58,49 | 57,01 | 56,75 | 58,50 | 3M | 300 |
| 14/11/2018 | -0,20% | -0,11 | 55,95 | 57,00 | 55,11 | 57,77 | 7M | 551 |
| 13/11/2018 | -1,32% | -0,75 | 56,06 | 57,00 | 55,01 | 57,25 | 3M | 341 |
| 12/11/2018 | -9,25% | -5,79 | 56,81 | 58,12 | 56,50 | 58,12 | 3M | 332 |
| 09/11/2018 | 2,04% | 1,25 | 62,60 | 61,54 | 60,36 | 62,60 | 10M | 821 |
| 08/11/2018 | 0,57% | 0,35 | 61,35 | 61,48 | 61,00 | 62,05 | 7M | 617 |
| 07/11/2018 | 3,16% | 1,87 | 61,00 | 61,00 | 59,00 | 61,59 | 9M | 680 |
| 06/11/2018 | 0,54% | 0,32 | 59,13 | 58,64 | 57,28 | 60,48 | 4M | 515 |
| 05/11/2018 | 2,85% | 1,63 | 58,81 | 57,10 | 56,78 | 59,30 | 9M | 936 |
| 01/11/2018 | 5,69% | 3,08 | 57,18 | 54,02 | 53,30 | 57,19 | 7M | 848 |
| 31/10/2018 | 4,68% | 2,42 | 54,10 | 51,86 | 51,50 | 54,18 | 5M | 547 |
| 30/10/2018 | -1,19% | -0,62 | 51,68 | 52,98 | 51,11 | 53,30 | 3M | 256 |
| 29/10/2018 | -0,36% | -0,19 | 52,30 | 52,71 | 52,09 | 53,00 | 6M | 351 |
| 26/10/2018 | 1,43% | 0,74 | 52,49 | 52,20 | 51,64 | 52,49 | 3M | 327 |
| 25/10/2018 | -0,38% | -0,20 | 51,75 | 52,29 | 51,12 | 52,40 | 3M | 305 |
| 24/10/2018 | 0,10% | 0,05 | 51,95 | 51,91 | 51,56 | 52,21 | 6M | 579 |
| 23/10/2018 | 0,78% | 0,40 | 51,90 | 51,36 | 50,77 | 52,77 | 2M | 251 |
| 22/10/2018 | 2,22% | 1,12 | 51,50 | 51,29 | 49,45 | 51,89 | 4M | 626 |
| 19/10/2018 | -0,83% | -0,42 | 50,38 | 51,40 | 50,25 | 51,50 | 2M | 246 |
| 18/10/2018 | -1,28% | -0,66 | 50,80 | 51,82 | 50,80 | 51,82 | 1M | 211 |
| 17/10/2018 | -1,06% | -0,55 | 51,46 | 52,02 | 50,62 | 52,83 | 1M | 163 |
| 16/10/2018 | 0,21% | 0,11 | 52,01 | 52,30 | 51,76 | 53,08 | 3M | 186 |
| 15/10/2018 | 1,88% | 0,96 | 51,90 | 51,11 | 51,10 | 52,20 | 653K | 89 |
| 11/10/2018 | -1,94% | -1,01 | 50,94 | 52,47 | 50,27 | 52,60 | 2M | 299 |
| 10/10/2018 | -3,08% | -1,65 | 51,95 | 53,70 | 51,92 | 53,90 | 1M | 171 |
| 09/10/2018 | -2,46% | -1,35 | 53,60 | 55,50 | 53,56 | 55,50 | 3M | 407 |
| 08/10/2018 | 4,07% | 2,15 | 54,95 | 53,17 | 53,16 | 54,99 | 2M | 216 |
| 05/10/2018 | 3,53% | 1,80 | 52,80 | 51,37 | 51,37 | 52,94 | 1M | 144 |
| 04/10/2018 | -1,35% | -0,70 | 51,00 | 51,46 | 50,75 | 51,95 | 2M | 251 |
| 03/10/2018 | 4,40% | 2,18 | 51,70 | 50,50 | 50,35 | 51,70 | 3M | 302 |
| 02/10/2018 | 2,74% | 1,32 | 49,52 | 48,84 | 48,84 | 50,25 | 874K | 110 |
| 01/10/2018 | -2,11% | -1,04 | 48,20 | 49,40 | 48,08 | 49,50 | 2M | 297 |
| 28/09/2018 | -1,06% | -0,53 | 49,24 | 49,91 | 49,24 | 50,00 | 1M | 111 |
| 27/09/2018 | 1,99% | 0,97 | 49,77 | 48,97 | 48,97 | 50,11 | 843K | 119 |
| 26/09/2018 | -0,71% | -0,35 | 48,80 | 49,16 | 48,56 | 49,48 | 3M | 455 |
| 25/09/2018 | -0,30% | -0,15 | 49,15 | 49,00 | 48,57 | 49,43 | 649K | 112 |
| 24/09/2018 | -0,06% | -0,03 | 49,30 | 49,52 | 49,20 | 50,35 | 1M | 153 |
| 21/09/2018 | -1,46% | -0,73 | 49,33 | 50,37 | 49,33 | 50,48 | 3M | 236 |
| 20/09/2018 | 0,93% | 0,46 | 50,06 | 49,78 | 49,50 | 50,06 | 668K | 85 |
| 19/09/2018 | -1,74% | -0,88 | 49,60 | 50,16 | 48,52 | 50,23 | 878K | 143 |
| 18/09/2018 | 4,60% | 2,22 | 50,48 | 48,29 | 48,15 | 50,86 | 3M | 241 |
| 17/09/2018 | 1,03% | 0,49 | 48,26 | 47,50 | 46,84 | 48,90 | 2M | 310 |
Date,Open,High,Low,Close,Volume
15-Feb-19,81.22,81.33,81.17,81.18,3623188
14-Feb-19,81.49,81.49,81.09,81.22,2281402
13-Feb-19,81.00,81.46,81.00,81.46,2826144
12-Feb-19,81.10,81.18,80.89,80.94,9637593
11-Feb-19,81.05,81.20,80.91,80.91,8267898
08-Feb-19,80.93,81.17,80.85,81.15,6452849
07-Feb-19,80.99,81.07,80.91,80.92,8559283
06-Feb-19,80.89,81.00,80.87,81.00,6265247
05-Feb-19,80.89,81.01,80.85,81.00,3706958
04-Feb-19,80.82,81.02,80.82,81.00,11539664
01-Feb-19,80.81,81.05,80.50,80.91,17500405
31-Jan-19,80.70,81.19,80.65,80.90,21390501
30-Jan-19,79.53,79.94,79.37,79.89,10560942
29-Jan-19,79.40,79.89,79.11,79.89,5917732
28-Jan-19,79.05,79.50,78.62,79.50,9007518
24-Jan-19,79.61,79.90,79.10,79.20,9816637
23-Jan-19,79.98,80.00,79.02,79.31,10369634
22-Jan-19,79.36,80.00,78.05,80.00,12144970
21-Jan-19,80.41,80.80,78.99,80.00,56134008
18-Jan-19,65.17,67.05,65.17,66.50,6949135
17-Jan-19,64.03,65.10,63.63,64.97,3304125
16-Jan-19,64.15,64.50,63.86,64.03,7983994
15-Jan-19,64.03,64.78,63.09,64.00,1462885
14-Jan-19,62.00,64.29,61.99,64.01,3616361
11-Jan-19,59.55,62.20,59.55,61.50,15494901
10-Jan-19,58.96,60.10,58.88,59.30,3891950
09-Jan-19,59.37,59.83,58.86,58.93,3088995
08-Jan-19,59.40,60.26,58.70,59.35,4589926
07-Jan-19,59.39,60.16,58.09,59.00,9372654
04-Jan-19,59.70,59.95,59.00,59.00,4592455
03-Jan-19,60.00,60.36,58.91,59.90,1886893
02-Jan-19,58.99,60.36,58.04,59.80,1578275
28-Dec-18,58.49,59.49,57.38,58.75,2833323
27-Dec-18,57.49,58.55,57.01,58.49,2120363
26-Dec-18,57.17,59.06,56.69,56.99,2209023
21-Dec-18,57.07,58.70,57.07,57.20,6511262
20-Dec-18,56.81,57.88,56.05,56.13,3975619
19-Dec-18,57.20,57.62,56.51,56.51,2654426
18-Dec-18,56.90,57.90,56.90,57.20,3324094
17-Dec-18,56.80,57.70,56.57,56.80,2267277
14-Dec-18,57.52,57.79,56.80,56.88,2729637
13-Dec-18,58.01,58.80,57.50,57.50,3064046
12-Dec-18,58.29,58.84,57.50,57.70,3706623
11-Dec-18,58.12,58.30,57.20,58.30,1442969
10-Dec-18,58.20,58.41,57.01,57.50,2014352
07-Dec-18,57.41,58.43,57.33,58.05,4406521
06-Dec-18,59.01,59.64,57.09,57.40,6439230
05-Dec-18,60.41,61.27,60.11,60.45,4803758
04-Dec-18,60.05,61.19,59.98,60.30,4509942
03-Dec-18,59.79,60.69,59.16,60.09,5728219
30-Nov-18,58.14,59.77,58.05,58.54,4001357
29-Nov-18,57.31,58.50,57.04,58.50,1485356
28-Nov-18,58.96,58.96,57.00,57.31,2024724
27-Nov-18,57.38,58.93,57.38,57.41,684959
26-Nov-18,58.00,58.72,56.54,57.28,1037548
23-Nov-18,59.09,59.09,57.66,57.82,1453520
22-Nov-18,58.65,59.20,58.04,58.80,734690
21-Nov-18,59.01,60.11,56.90,58.63,3875233
19-Nov-18,58.43,59.46,58.43,59.20,2926261
16-Nov-18,57.01,58.50,56.75,58.49,3042689
14-Nov-18,57.00,57.77,55.11,55.95,7286029
13-Nov-18,57.00,57.25,55.01,56.06,2767203
12-Nov-18,58.12,58.12,56.50,56.81,2779333
09-Nov-18,61.54,62.60,60.36,62.60,9764459
08-Nov-18,61.48,62.05,61.00,61.35,7142026
07-Nov-18,61.00,61.59,59.00,61.00,9165280
06-Nov-18,58.64,60.48,57.28,59.13,4420328
05-Nov-18,57.10,59.30,56.78,58.81,8774658
01-Nov-18,54.02,57.19,53.30,57.18,7295047
31-Oct-18,51.86,54.18,51.50,54.10,4867376
30-Oct-18,52.98,53.30,51.11,51.68,3016888
29-Oct-18,52.71,53.00,52.09,52.30,5691505
26-Oct-18,52.20,52.49,51.64,52.49,2830112
25-Oct-18,52.29,52.40,51.12,51.75,2852147
24-Oct-18,51.91,52.21,51.56,51.95,6116969
23-Oct-18,51.36,52.77,50.77,51.90,2184355
22-Oct-18,51.29,51.89,49.45,51.50,4427721
19-Oct-18,51.40,51.50,50.25,50.38,1543990
18-Oct-18,51.82,51.82,50.80,50.80,1300669
17-Oct-18,52.02,52.83,50.62,51.46,1196317
16-Oct-18,52.30,53.08,51.76,52.01,2637772
15-Oct-18,51.11,52.20,51.10,51.90,653235
11-Oct-18,52.47,52.60,50.27,50.94,2072677
10-Oct-18,53.70,53.90,51.92,51.95,1463946
09-Oct-18,55.50,55.50,53.56,53.60,2997510
08-Oct-18,53.17,54.99,53.16,54.95,1668335
05-Oct-18,51.37,52.94,51.37,52.80,1047893
04-Oct-18,51.46,51.95,50.75,51.00,1954546
03-Oct-18,50.50,51.70,50.35,51.70,2560447
02-Oct-18,48.84,50.25,48.84,49.52,873792
01-Oct-18,49.40,49.50,48.08,48.20,1657005
28-Sep-18,49.91,50.00,49.24,49.24,1251256
27-Sep-18,48.97,50.11,48.97,49.77,843205
26-Sep-18,49.16,49.48,48.56,48.80,3311773
25-Sep-18,49.00,49.43,48.57,49.15,648521
24-Sep-18,49.52,50.35,49.20,49.30,1111756
21-Sep-18,50.37,50.48,49.33,49.33,2570857
20-Sep-18,49.78,50.06,49.50,50.06,667956
19-Sep-18,50.16,50.23,48.52,49.60,878485
18-Sep-18,48.29,50.86,48.15,50.48,2520475
17-Sep-18,47.50,48.90,46.84,48.26,2433913
14-Sep-18,46.90,48.00,46.55,47.77,2433913
13-Sep-18,48.11,48.20,46.62,46.88,2433913
12-Sep-18,50.54,50.54,48.00,48.00,2433913
11-Sep-18,48.99,50.76,48.12,50.00,2433913
10-Sep-18,52.64,52.78,49.21,49.39,2433913
06-Sep-18,52.30,53.50,51.57,51.79,2433913
05-Sep-18,51.90,53.10,51.15,51.96,2433913
04-Sep-18,53.05,53.05,51.73,51.73,2433913
03-Sep-18,52.32,53.69,51.84,53.02,2433913
31-Aug-18,54.31,55.02,52.07,52.34,2433913
30-Aug-18,56.77,56.85,54.47,54.47,2433913
29-Aug-18,58.30,58.45,56.45,56.86,2433913
28-Aug-18,58.20,58.48,57.68,58.05,2433913
27-Aug-18,57.73,58.62,57.65,58.03,2433913
24-Aug-18,57.51,58.89,57.20,57.20,2433913
23-Aug-18,57.59,58.21,57.21,57.21,2433913
22-Aug-18,57.00,57.88,56.31,57.30,2433913
21-Aug-18,59.21,60.05,56.00,56.95,2433913
20-Aug-18,60.48,60.48,59.01,59.01,2433913
17-Aug-18,60.20,61.02,59.70,59.90,2433913
16-Aug-18,59.67,61.47,59.60,60.99,2433913
15-Aug-18,60.50,60.54,59.35,59.58,2433913
14-Aug-18,59.28,60.57,59.22,60.57,2433913
13-Aug-18,58.57,59.31,58.20,59.31,2433913
10-Aug-18,60.84,60.84,58.00,58.41,2433913
09-Aug-18,60.99,61.79,60.51,60.51,2433913
08-Aug-18,61.57,61.57,60.96,61.24,2433913
07-Aug-18,60.40,61.60,60.40,61.49,2433913
06-Aug-18,61.96,62.46,60.15,60.15,2433913
03-Aug-18,61.01,62.00,61.01,62.00,2433913
02-Aug-18,61.64,61.64,60.53,61.01,2433913
01-Aug-18,59.07,61.79,59.07,61.28,2433913
31-Jul-18,60.55,61.06,59.66,59.66,2433913
*exoneração de responsabilidade