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
10/06/2021	1,03%	0,35	34,30	33,95	33,95	34,30	38K	9
09/06/2021	-0,12%	-0,04	33,95	33,95	33,95	33,95	3K	1
08/06/2021	0,00%	0,00	33,99	33,10	33,10	33,99	34K	7
07/06/2021	0,30%	0,10	33,99	33,99	33,80	34,00	24K	7
04/06/2021	2,39%	0,79	33,89	33,10	33,10	33,99	40K	8
02/06/2021	1,22%	0,40	33,10	32,54	32,54	33,10	49K	7
01/06/2021	0,93%	0,30	32,70	32,33	32,33	33,00	10K	3
31/05/2021	-1,82%	-0,60	32,40	32,83	32,40	32,83	69K	17
28/05/2021	-2,08%	-0,70	33,00	33,15	32,75	33,15	69K	17
27/05/2021	0,00%	0,00	33,70	33,30	33,30	33,70	10K	3
26/05/2021	-0,30%	-0,10	33,70	33,70	33,70	33,70	17K	3

25/05/2021	3,08%	1,01	33,80	32,76	32,76	33,95	84K	18
24/05/2021	-2,12%	-0,71	32,79	32,66	32,66	33,40	23K	6
21/05/2021	-0,83%	-0,28	33,50	33,76	33,49	33,76	67K	5
20/05/2021	1,75%	0,58	33,78	33,20	33,20	33,78	13K	4
19/05/2021	0,64%	0,21	33,20	32,51	32,51	33,21	66K	13
18/05/2021	1,51%	0,49	32,99	32,54	32,50	32,99	55K	8
17/05/2021	0,37%	0,12	32,50	32,38	32,11	33,00	78K	18
14/05/2021	1,44%	0,46	32,38	31,89	31,80	32,39	26K	6
13/05/2021	-1,48%	-0,48	31,92	32,01	31,75	32,29	45K	12
12/05/2021	-1,43%	-0,47	32,40	32,41	32,40	32,41	6K	2
11/05/2021	1,95%	0,63	32,87	32,24	32,24	32,87	26K	7
10/05/2021	0,00%	0,00	32,24	32,25	32,24	32,25	10K	3
07/05/2021	0,53%	0,17	32,24	32,29	32,21	32,29	23K	7
06/05/2021	-0,43%	-0,14	32,07	32,00	31,40	32,08	22K	6
05/05/2021	-1,86%	-0,61	32,21	32,84	32,17	32,84	23K	7
04/05/2021	-2,76%	-0,93	32,82	33,34	32,82	33,34	16K	5
03/05/2021	-0,50%	-0,17	33,75	33,06	32,11	33,81	66K	18
30/04/2021	0,00%	0,00	33,92	33,92	33,92	33,92	3K	1
28/04/2021	0,74%	0,25	33,92	33,67	33,67	33,92	10K	3
27/04/2021	0,36%	0,12	33,67	33,71	33,67	33,90	20K	5
26/04/2021	5,30%	1,69	33,55	32,36	32,36	33,55	138K	31
23/04/2021	-3,22%	-1,06	31,86	32,98	31,86	33,70	91K	23
22/04/2021	1,67%	0,54	32,92	32,97	32,00	33,10	107K	21
20/04/2021	-1,28%	-0,42	32,38	32,05	32,00	32,38	26K	8
19/04/2021	2,12%	0,68	32,80	32,51	31,55	32,80	29K	7
16/04/2021	1,97%	0,62	32,12	31,60	31,46	32,12	10K	3
15/04/2021	0,48%	0,15	31,50	31,50	31,50	31,50	6K	1
14/04/2021	-3,69%	-1,20	31,35	32,24	31,35	32,24	41K	12
13/04/2021	-3,36%	-1,13	32,55	32,73	32,42	32,73	26K	8
12/04/2021	-0,97%	-0,33	33,68	34,77	33,20	34,78	54K	16
09/04/2021	0,09%	0,03	34,01	34,77	34,01	34,77	10K	3
08/04/2021	-2,91%	-1,02	33,98	35,00	33,82	35,00	10K	3
07/04/2021	8,02%	2,60	35,00	32,70	32,70	35,00	72K	17
06/04/2021	5,19%	1,60	32,40	31,00	30,70	32,40	51K	14
05/04/2021	0,33%	0,10	30,80	31,25	30,80	31,50	47K	7
01/04/2021	0,62%	0,19	30,70	30,88	30,51	30,90	58K	12
31/03/2021	-1,58%	-0,49	30,51	30,54	30,06	31,41	89K	24
30/03/2021	2,48%	0,75	31,00	30,51	30,50	31,00	31K	7
29/03/2021	-0,17%	-0,05	30,25	30,25	30,25	30,25	3K	1
26/03/2021	-2,26%	-0,70	30,30	31,54	30,30	31,54	25K	7
25/03/2021	1,04%	0,32	31,00	31,00	31,00	31,00	3K	1
24/03/2021	2,40%	0,72	30,68	31,44	30,68	31,44	15K	4
23/03/2021	1,22%	0,36	29,96	30,00	29,96	31,31	31K	10
22/03/2021	-5,73%	-1,80	29,60	31,30	29,50	31,50	136K	21
19/03/2021	4,67%	1,40	31,40	30,01	30,01	31,49	12K	3
18/03/2021	-1,32%	-0,40	30,00	30,41	30,00	30,41	79K	14
17/03/2021	-1,94%	-0,60	30,40	31,99	30,40	31,99	89K	10
16/03/2021	-2,82%	-0,90	31,00	31,50	31,00	31,50	6K	2
15/03/2021	4,59%	1,40	31,90	30,52	30,51	31,90	82K	20
12/03/2021	-3,79%	-1,20	30,50	31,70	30,50	31,70	300K	24
11/03/2021	1,57%	0,49	31,70	31,30	31,25	31,70	34K	7
10/03/2021	-2,16%	-0,69	31,21	31,91	31,21	31,91	145K	15
09/03/2021	0,31%	0,10	31,90	31,90	31,90	31,90	3K	1
08/03/2021	-3,05%	-1,00	31,80	32,30	31,80	32,45	35K	6
05/03/2021	3,57%	1,13	32,80	32,10	32,00	32,89	16K	5
04/03/2021	1,18%	0,37	31,67	31,40	31,40	32,60	29K	9
03/03/2021	-0,73%	-0,23	31,30	31,71	31,21	32,99	13K	4
02/03/2021	-4,45%	-1,47	31,53	33,00	31,53	33,00	93K	20
01/03/2021	-5,04%	-1,75	33,00	34,50	33,00	34,50	90K	22
26/02/2021	-2,11%	-0,75	34,75	35,68	34,75	35,68	28K	5
25/02/2021	-0,50%	-0,18	35,50	35,50	35,50	35,50	4K	1
24/02/2021	4,94%	1,68	35,68	34,00	33,71	35,68	45K	12
23/02/2021	-1,45%	-0,50	34,00	35,49	34,00	35,68	114K	26
22/02/2021	-1,40%	-0,49	34,50	34,51	33,50	34,90	109K	28
19/02/2021	-4,08%	-1,49	34,99	35,41	34,99	35,41	78K	19
18/02/2021	1,33%	0,48	36,48	36,00	35,33	36,48	18K	5
17/02/2021	-3,41%	-1,27	36,00	36,82	36,00	37,50	26K	7
12/02/2021	1,83%	0,67	37,27	36,60	35,50	37,45	36K	10
11/02/2021	6,09%	2,10	36,60	34,51	34,51	39,99	291K	66
10/02/2021	-1,48%	-0,52	34,50	35,05	34,50	35,05	28K	7
09/02/2021	-3,13%	-1,13	35,02	35,10	35,02	35,89	42K	12
08/02/2021	0,58%	0,21	36,15	36,15	35,93	36,15	18K	5
05/02/2021	3,25%	1,13	35,94	35,01	34,90	36,00	57K	16
04/02/2021	-5,94%	-2,20	34,81	37,11	34,81	37,45	158K	29
03/02/2021	-2,61%	-0,99	37,01	37,21	37,00	37,99	30K	8
02/02/2021	-1,02%	-0,39	38,00	37,03	37,00	38,00	67K	14
01/02/2021	3,34%	1,24	38,39	36,70	36,50	38,39	63K	11
29/01/2021	1,09%	0,40	37,15	36,52	36,51	37,15	74K	19
28/01/2021	-6,37%	-2,50	36,75	37,03	36,75	37,98	161K	33
26/01/2021	0,56%	0,22	39,25	39,03	39,00	39,60	63K	11
22/01/2021	-3,41%	-1,38	39,03	40,40	39,03	40,40	28K	7
21/01/2021	-3,05%	-1,27	40,41	41,51	40,41	42,50	38K	9
20/01/2021	0,46%	0,19	41,68	41,51	41,51	42,51	34K	7
19/01/2021	-0,26%	-0,11	41,49	41,60	41,35	41,99	33K	8
18/01/2021	1,64%	0,67	41,60	40,00	40,00	41,91	37K	9
15/01/2021	2,33%	0,93	40,93	40,00	40,00	43,00	144K	23
14/01/2021	0,03%	0,01	40,00	39,99	39,99	40,99	120K	15
13/01/2021	0,48%	0,19	39,99	40,28	39,99	40,28	36K	7
12/01/2021	4,19%	1,60	39,80	40,00	39,50	40,99	72K	11
11/01/2021	0,55%	0,21	38,20	37,99	37,81	40,41	93K	17
08/01/2021	4,08%	1,49	37,99	36,61	36,61	38,00	48K	9
07/01/2021	0,69%	0,25	36,50	36,26	36,26	36,80	40K	8
06/01/2021	0,39%	0,14	36,25	37,13	36,25	37,13	26K	7
05/01/2021	0,31%	0,11	36,11	34,96	34,96	37,48	22K	6
04/01/2021	2,89%	1,01	36,00	34,99	34,50	36,17	46K	11
30/12/2020	-4,14%	-1,51	34,99	36,00	34,99	36,50	36K	7
29/12/2020	1,39%	0,50	36,50	37,99	36,40	38,10	45K	10
28/12/2020	-0,53%	-0,19	36,00	35,12	35,12	36,05	46K	10
23/12/2020	2,70%	0,95	36,19	36,20	35,90	36,20	1M	22
22/12/2020	-2,06%	-0,74	35,24	36,00	35,24	36,60	922K	35
21/12/2020	2,22%	0,78	35,98	35,00	34,58	35,99	136K	19
18/12/2020	1,18%	0,41	35,20	35,05	35,05	35,89	75K	10
17/12/2020	0,00%	0,00	34,79	34,79	34,79	34,79	3K	1
16/12/2020	2,69%	0,91	34,79	33,31	33,00	34,79	48K	13
15/12/2020	-3,48%	-1,22	33,88	34,10	33,88	34,11	14K	4
14/12/2020	0,29%	0,10	35,10	35,00	35,00	36,00	57K	10
11/12/2020	1,48%	0,51	35,00	34,49	34,49	36,00	50K	11
10/12/2020	1,44%	0,49	34,49	33,70	33,20	35,00	31K	7
09/12/2020	1,95%	0,65	34,00	34,00	34,00	34,00	10K	2
08/12/2020	0,00%	0,00	33,35	33,35	33,35	33,35	7K	2
07/12/2020	2,77%	0,90	33,35	32,41	32,41	33,35	39K	7
04/12/2020	0,12%	0,04	32,45	32,42	32,42	34,04	26K	6
03/12/2020	-1,76%	-0,58	32,41	32,60	32,16	33,00	45K	6
02/12/2020	0,00%	0,00	32,99	33,00	32,15	33,00	39K	9
01/12/2020	3,38%	1,08	32,99	31,91	31,91	32,99	59K	12
30/11/2020	0,00%	0,00	31,91	31,91	31,91	31,91	19K	2
27/11/2020	0,00%	0,00	31,91	32,40	31,81	32,40	22K	6
26/11/2020	-0,59%	-0,19	31,91	32,04	31,82	32,49	136K	22
25/11/2020	0,94%	0,30	32,10	32,01	32,00	32,42	26K	5
24/11/2020	-1,52%	-0,49	31,80	32,29	31,80	32,64	10K	3
23/11/2020	-0,34%	-0,11	32,29	32,60	31,49	32,60	39K	7
20/11/2020	0,15%	0,05	32,40	32,40	31,54	32,40	187K	24
19/11/2020	-	-	32,35	30,90	30,90	32,35	105K	12

Date,Open,High,Low,Close,Volume
10-Jun-21,33.95,34.30,33.95,34.30,37510
09-Jun-21,33.95,33.95,33.95,33.95,3395
08-Jun-21,33.10,33.99,33.10,33.99,33712
07-Jun-21,33.99,34.00,33.80,33.99,23775
04-Jun-21,33.10,33.99,33.10,33.89,40429
02-Jun-21,32.54,33.10,32.54,33.10,49393
01-Jun-21,32.33,33.00,32.33,32.70,9803
31-May-21,32.83,32.83,32.40,32.40,68589
28-May-21,33.15,33.15,32.75,33.00,69207
27-May-21,33.30,33.70,33.30,33.70,10070
26-May-21,33.70,33.70,33.70,33.70,16850
25-May-21,32.76,33.95,32.76,33.80,83597
24-May-21,32.66,33.40,32.66,32.79,23013
21-May-21,33.76,33.76,33.49,33.50,67025
20-May-21,33.20,33.78,33.20,33.78,13377
19-May-21,32.51,33.21,32.51,33.20,65904
18-May-21,32.54,32.99,32.50,32.99,55495
17-May-21,32.38,33.00,32.11,32.50,78129
14-May-21,31.89,32.39,31.80,32.38,25723
13-May-21,32.01,32.29,31.75,31.92,44690
12-May-21,32.41,32.41,32.40,32.40,6481
11-May-21,32.24,32.87,32.24,32.87,26177
10-May-21,32.25,32.25,32.24,32.24,9674
07-May-21,32.29,32.29,32.21,32.24,22573
06-May-21,32.00,32.08,31.40,32.07,22269
05-May-21,32.84,32.84,32.17,32.21,22609
04-May-21,33.34,33.34,32.82,32.82,16470
03-May-21,33.06,33.81,32.11,33.75,66323
30-Apr-21,33.92,33.92,33.92,33.92,3392
28-Apr-21,33.67,33.92,33.67,33.92,10126
27-Apr-21,33.71,33.90,33.67,33.67,20254
26-Apr-21,32.36,33.55,32.36,33.55,138437
23-Apr-21,32.98,33.70,31.86,31.86,91218
22-Apr-21,32.97,33.10,32.00,32.92,107116
20-Apr-21,32.05,32.38,32.00,32.38,25723
19-Apr-21,32.51,32.80,31.55,32.80,28832
16-Apr-21,31.60,32.12,31.46,32.12,9518
15-Apr-21,31.50,31.50,31.50,31.50,6300
14-Apr-21,32.24,32.24,31.35,31.35,41333
13-Apr-21,32.73,32.73,32.42,32.55,26085
12-Apr-21,34.77,34.78,33.20,33.68,53780
09-Apr-21,34.77,34.77,34.01,34.01,10279
08-Apr-21,35.00,35.00,33.82,33.98,10280
07-Apr-21,32.70,35.00,32.70,35.00,72131
06-Apr-21,31.00,32.40,30.70,32.40,50780
05-Apr-21,31.25,31.50,30.80,30.80,46797
01-Apr-21,30.88,30.90,30.51,30.70,58403
31-Mar-21,30.54,31.41,30.06,30.51,88860
30-Mar-21,30.51,31.00,30.50,31.00,30602
29-Mar-21,30.25,30.25,30.25,30.25,3025
26-Mar-21,31.54,31.54,30.30,30.30,24947
25-Mar-21,31.00,31.00,31.00,31.00,3100
24-Mar-21,31.44,31.44,30.68,30.68,15492
23-Mar-21,30.00,31.31,29.96,29.96,30537
22-Mar-21,31.30,31.50,29.50,29.60,135559
19-Mar-21,30.01,31.49,30.01,31.40,12430
18-Mar-21,30.41,30.41,30.00,30.00,78511
17-Mar-21,31.99,31.99,30.40,30.40,88796
16-Mar-21,31.50,31.50,31.00,31.00,6250
15-Mar-21,30.52,31.90,30.51,31.90,81564
12-Mar-21,31.70,31.70,30.50,30.50,299973
11-Mar-21,31.30,31.70,31.25,31.70,34425
10-Mar-21,31.91,31.91,31.21,31.21,144746
09-Mar-21,31.90,31.90,31.90,31.90,3190
08-Mar-21,32.30,32.45,31.80,31.80,35171
05-Mar-21,32.10,32.89,32.00,32.80,16259
04-Mar-21,31.40,32.60,31.40,31.67,28534
03-Mar-21,31.71,32.99,31.21,31.30,12721
02-Mar-21,33.00,33.00,31.53,31.53,92896
01-Mar-21,34.50,34.50,33.00,33.00,90399
26-Feb-21,35.68,35.68,34.75,34.75,27893
25-Feb-21,35.50,35.50,35.50,35.50,3550
24-Feb-21,34.00,35.68,33.71,35.68,44788
23-Feb-21,35.49,35.68,34.00,34.00,114455
22-Feb-21,34.51,34.90,33.50,34.50,109053
19-Feb-21,35.41,35.41,34.99,34.99,77625
18-Feb-21,36.00,36.48,35.33,36.48,18014
17-Feb-21,36.82,37.50,36.00,36.00,25732
12-Feb-21,36.60,37.45,35.50,37.27,36203
11-Feb-21,34.51,39.99,34.51,36.60,290687
10-Feb-21,35.05,35.05,34.50,34.50,27967
09-Feb-21,35.10,35.89,35.02,35.02,42266
08-Feb-21,36.15,36.15,35.93,36.15,18052
05-Feb-21,35.01,36.00,34.90,35.94,56844
04-Feb-21,37.11,37.45,34.81,34.81,157873
03-Feb-21,37.21,37.99,37.00,37.01,29964
02-Feb-21,37.03,38.00,37.00,38.00,66952
01-Feb-21,36.70,38.39,36.50,38.39,62767
29-Jan-21,36.52,37.15,36.51,37.15,73818
28-Jan-21,37.03,37.98,36.75,36.75,161005
26-Jan-21,39.03,39.60,39.00,39.25,62602
22-Jan-21,40.40,40.40,39.03,39.03,27637
21-Jan-21,41.51,42.50,40.41,40.41,37571
20-Jan-21,41.51,42.51,41.51,41.68,33738
19-Jan-21,41.60,41.99,41.35,41.49,33400
18-Jan-21,40.00,41.91,40.00,41.60,37280
15-Jan-21,40.00,43.00,40.00,40.93,143956
14-Jan-21,39.99,40.99,39.99,40.00,120180
13-Jan-21,40.28,40.28,39.99,39.99,36049
12-Jan-21,40.00,40.99,39.50,39.80,72175
11-Jan-21,37.99,40.41,37.81,38.20,92932
08-Jan-21,36.61,38.00,36.61,37.99,48371
07-Jan-21,36.26,36.80,36.26,36.50,40132
06-Jan-21,37.13,37.13,36.25,36.25,25771
05-Jan-21,34.96,37.48,34.96,36.11,21900
04-Jan-21,34.99,36.17,34.50,36.00,45512
30-Dec-20,36.00,36.50,34.99,34.99,35797
29-Dec-20,37.99,38.10,36.40,36.50,44944
28-Dec-20,35.12,36.05,35.12,36.00,46229
23-Dec-20,36.20,36.20,35.90,36.19,1267159
22-Dec-20,36.00,36.60,35.24,35.24,921525
21-Dec-20,35.00,35.99,34.58,35.98,136216
18-Dec-20,35.05,35.89,35.05,35.20,74594
17-Dec-20,34.79,34.79,34.79,34.79,3479
16-Dec-20,33.31,34.79,33.00,34.79,47801
15-Dec-20,34.10,34.11,33.88,33.88,13597
14-Dec-20,35.00,36.00,35.00,35.10,57040
11-Dec-20,34.49,36.00,34.49,35.00,49681
10-Dec-20,33.70,35.00,33.20,34.49,30744
09-Dec-20,34.00,34.00,34.00,34.00,10200
08-Dec-20,33.35,33.35,33.35,33.35,6670
07-Dec-20,32.41,33.35,32.41,33.35,39380
04-Dec-20,32.42,34.04,32.42,32.45,26469
03-Dec-20,32.60,33.00,32.16,32.41,45250
02-Dec-20,33.00,33.00,32.15,32.99,39167
01-Dec-20,31.91,32.99,31.91,32.99,58548
30-Nov-20,31.91,31.91,31.91,31.91,19146
27-Nov-20,32.40,32.40,31.81,31.91,22409
26-Nov-20,32.04,32.49,31.82,31.91,135692
25-Nov-20,32.01,32.42,32.00,32.10,25654
24-Nov-20,32.29,32.64,31.80,31.80,9673
23-Nov-20,32.60,32.60,31.49,32.29,38796
20-Nov-20,32.40,32.40,31.54,32.40,187451
19-Nov-20,30.90,32.35,30.90,32.35,104700

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CGRA3

cotações, gráficos e mais...