Cotação atual, histórico e gráfico do papel: CGRA3

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 CGRA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/07/2025	3,21%	0,90	28,91	28,54	28,26	28,91	17K	6
10/07/2025	-2,10%	-0,60	28,01	28,50	28,01	28,50	14K	3
09/07/2025	-0,35%	-0,10	28,61	29,28	28,61	29,28	17K	4
08/07/2025	0,74%	0,21	28,71	28,55	28,55	28,90	11K	3
07/07/2025	-2,73%	-0,80	28,50	29,38	28,50	29,46	98K	21
04/07/2025	2,81%	0,80	29,30	28,89	28,89	29,30	32K	7
03/07/2025	3,19%	0,88	28,50	28,09	28,09	28,50	14K	5

02/07/2025	-5,28%	-1,54	27,62	28,46	27,62	28,46	42K	13
01/07/2025	0,55%	0,16	29,16	28,03	28,03	29,16	17K	6
27/06/2025	1,05%	0,30	29,00	28,79	28,79	29,00	23K	6
26/06/2025	0,77%	0,22	28,70	28,60	28,60	28,71	184K	36
25/06/2025	-3,46%	-1,02	28,48	28,91	28,48	28,91	274K	70
24/06/2025	1,76%	0,51	29,50	28,56	28,25	29,50	80K	22
23/06/2025	-1,06%	-0,31	28,99	29,00	28,99	29,00	64K	6
20/06/2025	0,00%	0,00	29,30	29,31	29,14	29,31	73K	17
18/06/2025	0,24%	0,07	29,30	28,69	28,69	29,46	50K	17
17/06/2025	3,29%	0,93	29,23	28,19	28,19	29,47	69K	24
16/06/2025	-3,90%	-1,15	28,30	28,66	28,30	29,50	674K	145
13/06/2025	1,59%	0,46	29,45	29,43	28,80	29,49	123K	35
12/06/2025	-0,03%	-0,01	28,99	28,99	28,65	28,99	329K	60
11/06/2025	3,94%	1,10	29,00	28,22	27,95	29,01	315K	40
10/06/2025	-1,73%	-0,49	27,90	28,80	27,90	28,80	34K	10
09/06/2025	0,32%	0,09	28,39	28,39	28,35	28,68	34K	10
06/06/2025	-0,70%	-0,20	28,30	28,50	28,30	28,50	26K	8
05/06/2025	-5,32%	-1,60	28,50	28,48	27,12	28,50	153K	31
04/06/2025	3,05%	0,89	30,10	29,85	29,70	30,10	234K	39
03/06/2025	0,72%	0,21	29,21	29,00	29,00	30,29	190K	41
02/06/2025	3,57%	1,00	29,00	29,00	28,00	29,00	547K	46
29/05/2025	1,41%	0,39	28,00	27,89	27,89	28,00	14K	4
28/05/2025	3,60%	0,96	27,61	27,58	27,58	27,61	39K	12
27/05/2025	-1,22%	-0,33	26,65	26,63	26,63	27,00	19K	6
26/05/2025	0,78%	0,21	26,98	26,22	26,22	26,98	11K	4
23/05/2025	-2,73%	-0,75	26,77	27,12	26,77	27,12	40K	13
22/05/2025	0,77%	0,21	27,52	27,03	27,03	27,65	22K	5
21/05/2025	-5,80%	-1,68	27,31	28,97	27,31	28,97	44K	8
20/05/2025	3,17%	0,89	28,99	28,50	28,50	28,99	6K	2
19/05/2025	2,93%	0,80	28,10	27,97	27,97	28,10	45K	9
16/05/2025	0,89%	0,24	27,30	27,14	27,14	27,30	5K	2
15/05/2025	0,04%	0,01	27,06	27,81	27,06	27,81	8K	3
14/05/2025	-0,37%	-0,10	27,05	27,05	27,05	27,05	11K	2
13/05/2025	-0,69%	-0,19	27,15	27,16	27,15	27,16	5K	2
12/05/2025	1,26%	0,34	27,34	27,19	27,17	27,50	22K	7
09/05/2025	1,89%	0,50	27,00	26,95	26,90	27,01	43K	12
08/05/2025	-0,26%	-0,07	26,50	26,61	26,50	27,40	91K	26
07/05/2025	-4,08%	-1,13	26,57	26,90	26,57	27,01	236K	69
06/05/2025	-0,86%	-0,24	27,70	27,90	27,13	27,94	58K	14
05/05/2025	3,48%	0,94	27,94	27,10	27,10	27,99	74K	21
02/05/2025	-0,52%	-0,14	27,00	27,13	26,58	27,13	64K	13
30/04/2025	0,52%	0,14	27,14	27,01	26,36	27,15	77K	27
29/04/2025	1,89%	0,50	27,00	26,89	26,89	27,00	30K	6
28/04/2025	0,30%	0,08	26,50	26,44	26,44	26,68	13K	5
25/04/2025	-0,11%	-0,03	26,42	26,75	26,40	26,77	51K	13
24/04/2025	-3,36%	-0,92	26,45	27,10	26,30	27,10	280K	57
23/04/2025	1,37%	0,37	27,37	27,36	27,36	27,37	8K	3
22/04/2025	-0,18%	-0,05	27,00	27,00	27,00	27,00	3K	1
17/04/2025	0,00%	0,00	27,05	27,05	27,05	27,05	32K	4
16/04/2025	0,19%	0,05	27,05	26,87	26,86	27,05	16K	6
14/04/2025	2,27%	0,60	27,00	26,30	26,30	27,00	32K	10
10/04/2025	-1,68%	-0,45	26,40	27,03	26,40	27,03	19K	7
09/04/2025	4,84%	1,24	26,85	26,08	26,08	26,85	5K	2
08/04/2025	-4,26%	-1,14	25,61	26,24	25,61	26,24	57K	17
07/04/2025	-1,29%	-0,35	26,75	26,69	25,50	26,75	55K	17
04/04/2025	0,37%	0,10	27,10	26,50	26,50	27,10	19K	4
03/04/2025	-0,92%	-0,25	27,00	26,75	26,75	27,00	38K	3
02/04/2025	0,70%	0,19	27,25	27,25	27,25	27,25	5K	1
01/04/2025	0,22%	0,06	27,06	27,06	27,06	27,06	5K	1
31/03/2025	0,33%	0,09	27,00	26,00	26,00	27,18	168K	14
28/03/2025	-2,32%	-0,64	26,91	26,99	26,91	26,99	5K	2
27/03/2025	2,61%	0,70	27,55	27,54	27,54	27,55	8K	3
26/03/2025	-1,29%	-0,35	26,85	27,80	26,62	27,80	236K	13
25/03/2025	2,91%	0,77	27,20	27,49	26,78	27,76	47K	12
24/03/2025	-2,11%	-0,57	26,43	26,43	26,43	26,43	3K	1
21/03/2025	1,66%	0,44	27,00	27,00	27,00	27,00	3K	1
20/03/2025	0,99%	0,26	26,56	26,30	26,30	27,08	19K	4
19/03/2025	0,77%	0,20	26,30	26,12	25,80	26,30	41K	10
17/03/2025	-0,34%	-0,09	26,10	26,19	26,10	26,89	29K	10
14/03/2025	3,31%	0,84	26,19	25,50	25,50	26,19	126K	13
13/03/2025	0,00%	0,00	25,35	25,35	25,35	25,35	3K	1
11/03/2025	-0,63%	-0,16	25,35	25,25	25,25	25,55	10K	4
10/03/2025	-1,85%	-0,48	25,51	26,62	25,51	26,62	23K	6
07/03/2025	2,61%	0,66	25,99	25,33	25,33	25,99	15K	5
06/03/2025	0,48%	0,12	25,33	25,94	25,33	25,94	61K	21
05/03/2025	-0,43%	-0,11	25,21	25,32	25,21	26,40	46K	15
27/02/2025	-1,67%	-0,43	25,32	25,22	25,20	25,74	18K	7
26/02/2025	-0,43%	-0,11	25,75	25,60	25,60	25,75	5K	2
25/02/2025	1,81%	0,46	25,86	25,40	25,20	25,86	59K	14
24/02/2025	0,59%	0,15	25,40	25,42	25,40	25,43	8K	3
21/02/2025	0,80%	0,20	25,25	25,48	25,25	25,48	33K	9
20/02/2025	-3,54%	-0,92	25,05	25,95	25,05	26,01	238K	66
19/02/2025	-0,08%	-0,02	25,97	25,97	25,97	25,97	3K	1
18/02/2025	0,08%	0,02	25,99	25,99	25,47	25,99	23K	9
17/02/2025	1,41%	0,36	25,97	25,96	25,96	25,97	31K	9
14/02/2025	-1,35%	-0,35	25,61	25,63	25,61	25,63	10K	4
13/02/2025	-0,08%	-0,02	25,96	25,23	25,23	25,96	5K	2
11/02/2025	0,46%	0,12	25,98	25,71	25,62	25,98	44K	13
10/02/2025	-1,34%	-0,35	25,86	26,48	25,70	26,48	23K	9
07/02/2025	2,22%	0,57	26,21	26,15	25,99	26,21	16K	6
06/02/2025	-1,27%	-0,33	25,64	25,83	25,62	25,83	33K	11
05/02/2025	1,45%	0,37	25,97	25,82	25,82	25,97	31K	9
03/02/2025	-0,04%	-0,01	25,60	25,65	25,60	25,65	18K	3
31/01/2025	0,04%	0,01	25,61	26,19	25,61	26,20	26K	7
29/01/2025	-1,73%	-0,45	25,60	25,74	25,60	25,74	5K	2
28/01/2025	-0,04%	-0,01	26,05	26,05	26,05	26,05	3K	1
27/01/2025	0,08%	0,02	26,06	26,10	26,06	26,10	16K	2
24/01/2025	0,00%	0,00	26,04	26,11	26,04	26,11	21K	7
23/01/2025	0,89%	0,23	26,04	26,14	26,04	26,39	34K	11
22/01/2025	-4,02%	-1,08	25,81	26,50	25,81	26,50	53K	13
21/01/2025	3,03%	0,79	26,89	26,00	26,00	26,89	69K	14
20/01/2025	-7,94%	-2,25	26,10	27,81	25,40	27,81	498K	111
17/01/2025	-0,46%	-0,13	28,35	28,16	28,16	28,35	17K	6
16/01/2025	3,38%	0,93	28,48	27,80	27,80	28,50	242K	72
15/01/2025	0,00%	0,00	27,55	27,55	27,55	27,55	8K	1
14/01/2025	1,96%	0,53	27,55	27,30	27,30	27,55	687K	149
13/01/2025	-3,50%	-0,98	27,02	27,39	26,00	27,39	251K	74
10/01/2025	3,55%	0,96	28,00	27,85	27,85	28,30	28K	10
09/01/2025	0,19%	0,05	27,04	27,50	27,03	28,39	64K	17
08/01/2025	-0,04%	-0,01	26,99	27,00	26,76	27,30	116K	31
07/01/2025	1,93%	0,51	27,00	26,49	26,49	27,00	175K	39
06/01/2025	-0,60%	-0,16	26,49	26,49	25,95	26,50	234K	64
03/01/2025	5,17%	1,31	26,65	25,35	25,35	26,65	18K	5
02/01/2025	-0,94%	-0,24	25,34	25,18	25,17	25,34	20K	6
30/12/2024	-3,47%	-0,92	25,58	26,40	25,58	26,40	31K	11
27/12/2024	3,52%	0,90	26,50	26,30	25,22	26,50	708K	193
26/12/2024	2,40%	0,60	25,60	25,06	25,06	26,59	62K	21
23/12/2024	1,50%	0,37	25,00	24,10	24,10	25,00	10K	4
20/12/2024	2,62%	0,63	24,63	24,00	24,00	24,63	24K	5
19/12/2024	-6,29%	-1,61	24,00	23,80	23,74	24,01	113K	20
18/12/2024	0,04%	0,01	25,61	25,60	24,99	25,61	329K	31
17/12/2024	-0,39%	-0,10	25,60	25,60	25,60	25,60	15K	3
16/12/2024	-1,15%	-0,30	25,70	25,64	25,31	25,89	217K	32
13/12/2024	1,64%	0,42	26,00	25,88	25,88	26,01	16K	6
12/12/2024	0,00%	0,00	25,58	25,77	25,57	25,77	26K	10
11/12/2024	0,00%	0,00	25,58	25,64	25,58	25,64	38K	8
10/12/2024	-	-	25,58	25,61	25,58	25,61	31K	9

Date,Open,High,Low,Close,Volume
11-Jul-25,28.54,28.91,28.26,28.91,17117
10-Jul-25,28.50,28.50,28.01,28.01,14201
09-Jul-25,29.28,29.28,28.61,28.61,17417
08-Jul-25,28.55,28.90,28.55,28.71,11471
07-Jul-25,29.38,29.46,28.50,28.50,98418
04-Jul-25,28.89,29.30,28.89,29.30,31927
03-Jul-25,28.09,28.50,28.09,28.50,14088
02-Jul-25,28.46,28.46,27.62,27.62,42139
01-Jul-25,28.03,29.16,28.03,29.16,17184
27-Jun-25,28.79,29.00,28.79,29.00,23054
26-Jun-25,28.60,28.71,28.60,28.70,183639
25-Jun-25,28.91,28.91,28.48,28.48,273533
24-Jun-25,28.56,29.50,28.25,29.50,80226
23-Jun-25,29.00,29.00,28.99,28.99,63798
20-Jun-25,29.31,29.31,29.14,29.30,73195
18-Jun-25,28.69,29.46,28.69,29.30,49573
17-Jun-25,28.19,29.47,28.19,29.23,69323
16-Jun-25,28.66,29.50,28.30,28.30,673533
13-Jun-25,29.43,29.49,28.80,29.45,122881
12-Jun-25,28.99,28.99,28.65,28.99,329013
11-Jun-25,28.22,29.01,27.95,29.00,315129
10-Jun-25,28.80,28.80,27.90,27.90,33787
09-Jun-25,28.39,28.68,28.35,28.39,34091
06-Jun-25,28.50,28.50,28.30,28.30,25585
05-Jun-25,28.48,28.50,27.12,28.50,152648
04-Jun-25,29.85,30.10,29.70,30.10,233836
03-Jun-25,29.00,30.29,29.00,29.21,190281
02-Jun-25,29.00,29.00,28.00,29.00,547305
29-May-25,27.89,28.00,27.89,28.00,13978
28-May-25,27.58,27.61,27.58,27.61,38621
27-May-25,26.63,27.00,26.63,26.65,18771
26-May-25,26.22,26.98,26.22,26.98,10640
23-May-25,27.12,27.12,26.77,26.77,40474
22-May-25,27.03,27.65,27.03,27.52,21992
21-May-25,28.97,28.97,27.31,27.31,44172
20-May-25,28.50,28.99,28.50,28.99,5749
19-May-25,27.97,28.10,27.97,28.10,44843
16-May-25,27.14,27.30,27.14,27.30,5444
15-May-25,27.81,27.81,27.06,27.06,8194
14-May-25,27.05,27.05,27.05,27.05,10820
13-May-25,27.16,27.16,27.15,27.15,5431
12-May-25,27.19,27.50,27.17,27.34,21798
09-May-25,26.95,27.01,26.90,27.00,43133
08-May-25,26.61,27.40,26.50,26.50,90851
07-May-25,26.90,27.01,26.57,26.57,236006
06-May-25,27.90,27.94,27.13,27.70,57965
05-May-25,27.10,27.99,27.10,27.94,74362
02-May-25,27.13,27.13,26.58,27.00,64278
30-Apr-25,27.01,27.15,26.36,27.14,77189
29-Apr-25,26.89,27.00,26.89,27.00,29624
28-Apr-25,26.44,26.68,26.44,26.50,13257
25-Apr-25,26.75,26.77,26.40,26.42,50694
24-Apr-25,27.10,27.10,26.30,26.45,279571
23-Apr-25,27.36,27.37,27.36,27.37,8209
22-Apr-25,27.00,27.00,27.00,27.00,2700
17-Apr-25,27.05,27.05,27.05,27.05,32460
16-Apr-25,26.87,27.05,26.86,27.05,16190
14-Apr-25,26.30,27.00,26.30,27.00,31985
10-Apr-25,27.03,27.03,26.40,26.40,18671
09-Apr-25,26.08,26.85,26.08,26.85,5293
08-Apr-25,26.24,26.24,25.61,25.61,57315
07-Apr-25,26.69,26.75,25.50,26.75,54592
04-Apr-25,26.50,27.10,26.50,27.10,18781
03-Apr-25,26.75,27.00,26.75,27.00,37525
02-Apr-25,27.25,27.25,27.25,27.25,5450
01-Apr-25,27.06,27.06,27.06,27.06,5412
31-Mar-25,26.00,27.18,26.00,27.00,167887
28-Mar-25,26.99,26.99,26.91,26.91,5390
27-Mar-25,27.54,27.55,27.54,27.55,8263
26-Mar-25,27.80,27.80,26.62,26.85,236407
25-Mar-25,27.49,27.76,26.78,27.20,46639
24-Mar-25,26.43,26.43,26.43,26.43,2643
21-Mar-25,27.00,27.00,27.00,27.00,2700
20-Mar-25,26.30,27.08,26.30,26.56,18534
19-Mar-25,26.12,26.30,25.80,26.30,41453
17-Mar-25,26.19,26.89,26.10,26.10,29106
14-Mar-25,25.50,26.19,25.50,26.19,125657
13-Mar-25,25.35,25.35,25.35,25.35,2535
11-Mar-25,25.25,25.55,25.25,25.35,10150
10-Mar-25,26.62,26.62,25.51,25.51,23122
07-Mar-25,25.33,25.99,25.33,25.99,15413
06-Mar-25,25.94,25.94,25.33,25.33,61001
05-Mar-25,25.32,26.40,25.21,25.21,45876
27-Feb-25,25.22,25.74,25.20,25.32,17764
26-Feb-25,25.60,25.75,25.60,25.75,5135
25-Feb-25,25.40,25.86,25.20,25.86,58577
24-Feb-25,25.42,25.43,25.40,25.40,7625
21-Feb-25,25.48,25.48,25.25,25.25,32971
20-Feb-25,25.95,26.01,25.05,25.05,238190
19-Feb-25,25.97,25.97,25.97,25.97,2597
18-Feb-25,25.99,25.99,25.47,25.99,23191
17-Feb-25,25.96,25.97,25.96,25.97,31160
14-Feb-25,25.63,25.63,25.61,25.61,10248
13-Feb-25,25.23,25.96,25.23,25.96,5119
11-Feb-25,25.71,25.98,25.62,25.98,43960
10-Feb-25,26.48,26.48,25.70,25.86,23294
07-Feb-25,26.15,26.21,25.99,26.21,15639
06-Feb-25,25.83,25.83,25.62,25.64,33364
05-Feb-25,25.82,25.97,25.82,25.97,31143
03-Feb-25,25.65,25.65,25.60,25.60,17950
31-Jan-25,26.19,26.20,25.61,25.61,26019
29-Jan-25,25.74,25.74,25.60,25.60,5134
28-Jan-25,26.05,26.05,26.05,26.05,2605
27-Jan-25,26.10,26.10,26.06,26.06,15644
24-Jan-25,26.11,26.11,26.04,26.04,20846
23-Jan-25,26.14,26.39,26.04,26.04,34008
22-Jan-25,26.50,26.50,25.81,25.81,52603
21-Jan-25,26.00,26.89,26.00,26.89,68893
20-Jan-25,27.81,27.81,25.40,26.10,498122
17-Jan-25,28.16,28.35,28.16,28.35,16948
16-Jan-25,27.80,28.50,27.80,28.48,241526
15-Jan-25,27.55,27.55,27.55,27.55,8265
14-Jan-25,27.30,27.55,27.30,27.55,686654
13-Jan-25,27.39,27.39,26.00,27.02,251336
10-Jan-25,27.85,28.30,27.85,28.00,27975
09-Jan-25,27.50,28.39,27.03,27.04,63873
08-Jan-25,27.00,27.30,26.76,26.99,116025
07-Jan-25,26.49,27.00,26.49,27.00,174926
06-Jan-25,26.49,26.50,25.95,26.49,234459
03-Jan-25,25.35,26.65,25.35,26.65,18039
02-Jan-25,25.18,25.34,25.17,25.34,20206
30-Dec-24,26.40,26.40,25.58,25.58,30903
27-Dec-24,26.30,26.50,25.22,26.50,708385
26-Dec-24,25.06,26.59,25.06,25.60,62022
23-Dec-24,24.10,25.00,24.10,25.00,9901
20-Dec-24,24.00,24.63,24.00,24.63,24381
19-Dec-24,23.80,24.01,23.74,24.00,112597
18-Dec-24,25.60,25.61,24.99,25.61,329254
17-Dec-24,25.60,25.60,25.60,25.60,15360
16-Dec-24,25.64,25.89,25.31,25.70,217000
13-Dec-24,25.88,26.01,25.88,26.00,15566
12-Dec-24,25.77,25.77,25.57,25.58,25627
11-Dec-24,25.64,25.64,25.58,25.58,38416
10-Dec-24,25.61,25.61,25.58,25.58,30706

*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: CGRA3