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
06/07/2020	0,90%	0,23	25,75	26,00	25,66	26,00	31K	7
03/07/2020	-1,43%	-0,37	25,52	25,51	25,51	26,00	49K	11
02/07/2020	1,53%	0,39	25,89	25,38	25,25	25,89	69K	20
01/07/2020	-0,12%	-0,03	25,50	25,54	25,50	25,55	92K	16
30/06/2020	-0,35%	-0,09	25,53	25,89	25,53	25,89	18K	7
29/06/2020	0,27%	0,07	25,62	25,94	25,61	25,94	23K	5
26/06/2020	-0,20%	-0,05	25,55	25,60	25,55	25,89	21K	7
24/06/2020	-1,31%	-0,34	25,60	25,54	25,53	25,60	15K	5
23/06/2020	1,01%	0,26	25,94	25,98	25,50	25,98	100K	15
22/06/2020	-0,96%	-0,25	25,68	25,99	25,68	25,99	26K	8
19/06/2020	-0,04%	-0,01	25,93	25,75	25,74	25,98	36K	11

18/06/2020	-0,15%	-0,04	25,94	25,58	25,58	25,99	52K	12
17/06/2020	0,31%	0,08	25,98	25,90	25,50	25,99	39K	9
16/06/2020	3,19%	0,80	25,90	25,50	25,35	26,00	21K	8
15/06/2020	0,84%	0,21	25,10	24,10	24,10	25,80	112K	17
12/06/2020	-1,89%	-0,48	24,89	25,00	24,85	25,01	27K	9
10/06/2020	-1,86%	-0,48	25,37	24,71	24,71	25,79	31K	10
09/06/2020	2,09%	0,53	25,85	25,89	25,75	25,89	16K	5
08/06/2020	0,96%	0,24	25,32	25,10	25,08	25,90	30K	11
05/06/2020	1,33%	0,33	25,08	25,49	24,92	25,53	51K	18
04/06/2020	-4,81%	-1,25	24,75	25,99	24,00	25,99	240K	85
03/06/2020	4,92%	1,22	26,00	26,15	25,07	26,15	86K	19
02/06/2020	-0,88%	-0,22	24,78	25,00	24,65	25,00	64K	15
01/06/2020	1,87%	0,46	25,00	24,01	24,00	25,00	56K	17
29/05/2020	4,38%	1,03	24,54	24,53	24,43	24,54	44K	13
28/05/2020	0,04%	0,01	23,51	23,49	23,49	23,51	5K	2
27/05/2020	0,00%	0,00	23,50	23,50	23,50	23,50	26K	8
26/05/2020	0,00%	0,00	23,50	23,30	23,30	23,50	19K	4
25/05/2020	2,17%	0,50	23,50	23,25	23,20	23,50	33K	12
22/05/2020	3,00%	0,67	23,00	21,73	21,73	23,00	34K	9
21/05/2020	-0,71%	-0,16	22,33	22,50	22,33	22,89	36K	6
20/05/2020	1,72%	0,38	22,49	22,00	22,00	22,50	80K	14
19/05/2020	0,50%	0,11	22,11	22,48	22,11	22,48	4K	2
18/05/2020	2,23%	0,48	22,00	21,55	21,55	22,49	18K	4
15/05/2020	-2,67%	-0,59	21,52	22,49	21,04	22,49	41K	14
14/05/2020	8,06%	1,65	22,11	21,05	21,05	22,11	28K	12
13/05/2020	-3,08%	-0,65	20,46	21,16	20,46	21,16	19K	9
12/05/2020	-6,18%	-1,39	21,11	22,30	21,11	22,30	81K	34
11/05/2020	-1,01%	-0,23	22,50	22,51	22,40	22,51	22K	6
08/05/2020	1,56%	0,35	22,73	23,11	22,73	23,11	48K	15
07/05/2020	-2,61%	-0,60	22,38	22,42	22,38	22,99	25K	11
06/05/2020	2,45%	0,55	22,98	22,99	22,80	22,99	21K	8
05/05/2020	1,63%	0,36	22,43	22,50	21,71	22,79	51K	9
04/05/2020	-4,46%	-1,03	22,07	22,41	22,00	22,89	56K	24
30/04/2020	0,48%	0,11	23,10	22,98	22,34	23,39	34K	12
29/04/2020	2,59%	0,58	22,99	22,41	22,28	22,99	31K	9
28/04/2020	1,31%	0,29	22,41	22,75	22,31	22,75	16K	6
27/04/2020	-5,87%	-1,38	22,12	22,53	22,12	22,72	195K	43
24/04/2020	1,29%	0,30	23,50	22,92	22,32	23,50	172K	22
23/04/2020	1,31%	0,30	23,20	23,50	23,20	23,50	26K	6
22/04/2020	-2,55%	-0,60	22,90	23,50	22,90	23,50	69K	19
20/04/2020	2,17%	0,50	23,50	23,49	23,48	23,50	19K	7
17/04/2020	0,88%	0,20	23,00	22,30	22,30	23,00	41K	6
16/04/2020	3,64%	0,80	22,80	22,70	22,70	23,49	147K	24
15/04/2020	3,72%	0,79	22,00	22,00	21,50	22,00	51K	12
14/04/2020	1,48%	0,31	21,21	21,40	21,21	22,00	58K	12
13/04/2020	2,55%	0,52	20,90	21,40	20,90	21,40	32K	12
09/04/2020	2,41%	0,48	20,38	20,73	20,24	20,73	10K	5
08/04/2020	-4,51%	-0,94	19,90	20,03	19,90	20,80	258K	50
07/04/2020	-6,92%	-1,55	20,84	21,88	20,84	22,35	63K	22
06/04/2020	4,14%	0,89	22,39	22,39	22,38	22,39	13K	6
03/04/2020	-2,27%	-0,50	21,50	22,58	21,50	22,58	29K	12
02/04/2020	2,80%	0,60	22,00	21,39	21,39	22,97	19K	7
01/04/2020	-6,96%	-1,60	21,40	22,99	21,40	23,00	134K	22
31/03/2020	-2,13%	-0,50	23,00	23,40	23,00	23,40	16K	4
30/03/2020	-1,92%	-0,46	23,50	22,72	22,72	23,52	44K	7
27/03/2020	1,14%	0,27	23,96	22,81	22,81	23,96	7K	3
26/03/2020	13,89%	2,89	23,69	23,49	21,87	24,00	23K	8
25/03/2020	0,00%	0,00	20,80	20,80	20,80	20,80	2K	1
24/03/2020	5,37%	1,06	20,80	20,00	19,90	22,00	104K	22
23/03/2020	-1,30%	-0,26	19,74	20,00	19,00	20,00	12K	5
20/03/2020	2,51%	0,49	20,00	20,00	20,00	21,33	37K	9
19/03/2020	-1,12%	-0,22	19,51	19,01	19,01	19,51	12K	6
18/03/2020	-8,23%	-1,77	19,73	20,50	19,00	21,10	135K	23
17/03/2020	4,57%	0,94	21,50	22,25	20,56	22,25	154K	24
16/03/2020	-11,42%	-2,65	20,56	20,57	20,56	21,25	97K	17
13/03/2020	-5,15%	-1,26	23,21	24,63	22,12	24,98	60K	19
12/03/2020	-5,88%	-1,53	24,47	24,59	22,00	24,59	55K	15
11/03/2020	0,74%	0,19	26,00	26,00	26,00	26,77	31K	8
10/03/2020	4,92%	1,21	25,81	26,00	25,81	26,40	112K	17
09/03/2020	-13,47%	-3,83	24,60	26,99	24,60	26,99	88K	24
06/03/2020	-1,63%	-0,47	28,43	29,72	27,61	29,72	49K	12
05/03/2020	-5,86%	-1,80	28,90	30,15	28,90	30,15	76K	5
04/03/2020	0,10%	0,03	30,70	30,88	30,15	30,88	31K	6
03/03/2020	2,27%	0,68	30,67	29,25	29,25	30,88	246K	24
02/03/2020	3,84%	1,11	29,99	28,15	28,15	30,61	139K	23
28/02/2020	2,67%	0,75	28,88	28,00	27,81	28,88	125K	15
27/02/2020	0,04%	0,01	28,13	28,52	28,13	28,52	17K	6
26/02/2020	-7,80%	-2,38	28,12	29,10	28,00	29,10	100K	22
21/02/2020	-1,52%	-0,47	30,50	30,50	30,50	30,51	12K	3
20/02/2020	2,41%	0,73	30,97	30,96	30,30	30,97	49K	11
19/02/2020	-1,50%	-0,46	30,24	30,97	30,24	30,97	22K	5
18/02/2020	3,02%	0,90	30,70	30,40	30,40	30,70	30K	7
17/02/2020	-2,77%	-0,85	29,80	30,60	29,80	30,65	36K	11
14/02/2020	-1,03%	-0,32	30,65	30,65	30,65	30,65	6K	1
13/02/2020	4,56%	1,35	30,97	29,20	29,17	30,97	91K	19
12/02/2020	-2,53%	-0,77	29,62	29,40	29,40	29,62	15K	5
11/02/2020	5,34%	1,54	30,39	28,81	28,81	30,51	24K	8
10/02/2020	-3,87%	-1,16	28,85	29,21	28,85	29,45	26K	6
07/02/2020	-3,19%	-0,99	30,01	31,00	30,01	31,00	46K	10
06/02/2020	3,37%	1,01	31,00	29,99	29,99	31,00	267K	22
05/02/2020	0,71%	0,21	29,99	29,99	29,56	30,00	159K	20
04/02/2020	-0,67%	-0,20	29,78	29,99	29,50	30,00	48K	15
03/02/2020	1,56%	0,46	29,98	29,51	29,50	30,00	78K	15
31/01/2020	-2,89%	-0,88	29,52	30,39	29,52	30,39	15K	5
30/01/2020	-0,33%	-0,10	30,40	29,98	29,12	30,50	87K	17
29/01/2020	2,69%	0,80	30,50	30,50	30,50	30,50	3K	1
28/01/2020	1,50%	0,44	29,70	29,96	29,46	29,99	107K	18
27/01/2020	-2,47%	-0,74	29,26	29,99	29,00	30,00	87K	15
24/01/2020	-0,20%	-0,06	30,00	30,01	30,00	31,00	110K	20
23/01/2020	-2,72%	-0,84	30,06	30,90	30,06	31,70	180K	32
22/01/2020	6,59%	1,91	30,90	28,99	28,95	31,30	785K	59
21/01/2020	0,14%	0,04	28,99	29,00	28,89	29,00	58K	13
20/01/2020	0,87%	0,25	28,95	28,99	28,91	28,99	20K	5
17/01/2020	0,03%	0,01	28,70	28,66	28,66	28,70	34K	9
16/01/2020	-0,03%	-0,01	28,69	27,92	27,80	28,95	70K	21
15/01/2020	0,00%	0,00	28,70	28,70	28,70	28,70	3K	1
14/01/2020	0,84%	0,24	28,70	28,84	28,08	28,84	46K	10
13/01/2020	1,07%	0,30	28,46	28,21	27,90	28,47	42K	13
10/01/2020	0,11%	0,03	28,16	28,16	28,16	28,16	3K	1
09/01/2020	-1,30%	-0,37	28,13	28,80	28,13	28,80	14K	5
08/01/2020	-1,72%	-0,50	28,50	28,19	28,10	28,69	71K	19
07/01/2020	1,58%	0,45	29,00	28,25	27,51	29,00	114K	25
06/01/2020	0,28%	0,08	28,55	29,00	28,55	29,45	61K	14
03/01/2020	-1,86%	-0,54	28,47	28,15	28,15	29,49	143K	31
02/01/2020	-2,98%	-0,89	29,01	29,15	28,99	29,68	61K	14
30/12/2019	7,13%	1,99	29,90	27,79	27,79	29,90	23K	8
27/12/2019	-3,02%	-0,87	27,91	28,77	27,46	28,77	45K	11
26/12/2019	0,95%	0,27	28,78	29,11	28,41	29,50	52K	15
23/12/2019	-1,59%	-0,46	28,51	28,50	28,40	29,99	58K	17
20/12/2019	2,77%	0,78	28,97	28,00	27,97	28,98	60K	14
19/12/2019	3,91%	1,06	28,19	27,96	27,96	28,20	25K	6
18/12/2019	0,26%	0,07	27,13	27,02	27,02	27,95	74K	21
17/12/2019	-	-	27,06	27,98	27,06	27,98	52K	7

Date,Open,High,Low,Close,Volume
06-Jul-20,26.00,26.00,25.66,25.75,30906
03-Jul-20,25.51,26.00,25.51,25.52,49194
02-Jul-20,25.38,25.89,25.25,25.89,68857
01-Jul-20,25.54,25.55,25.50,25.50,91853
30-Jun-20,25.89,25.89,25.53,25.53,18015
29-Jun-20,25.94,25.94,25.61,25.62,23117
26-Jun-20,25.60,25.89,25.55,25.55,20525
24-Jun-20,25.54,25.60,25.53,25.60,15347
23-Jun-20,25.98,25.98,25.50,25.94,99841
22-Jun-20,25.99,25.99,25.68,25.68,25865
19-Jun-20,25.75,25.98,25.74,25.93,36233
18-Jun-20,25.58,25.99,25.58,25.94,51837
17-Jun-20,25.90,25.99,25.50,25.98,38887
16-Jun-20,25.50,26.00,25.35,25.90,20664
15-Jun-20,24.10,25.80,24.10,25.10,112195
12-Jun-20,25.00,25.01,24.85,24.89,27409
10-Jun-20,24.71,25.79,24.71,25.37,30505
09-Jun-20,25.89,25.89,25.75,25.85,15503
08-Jun-20,25.10,25.90,25.08,25.32,30491
05-Jun-20,25.49,25.53,24.92,25.08,50530
04-Jun-20,25.99,25.99,24.00,24.75,240134
03-Jun-20,26.15,26.15,25.07,26.00,86141
02-Jun-20,25.00,25.00,24.65,24.78,64385
01-Jun-20,24.01,25.00,24.00,25.00,56001
29-May-20,24.53,24.54,24.43,24.54,44082
28-May-20,23.49,23.51,23.49,23.51,4700
27-May-20,23.50,23.50,23.50,23.50,25850
26-May-20,23.30,23.50,23.30,23.50,18660
25-May-20,23.25,23.50,23.20,23.50,32748
22-May-20,21.73,23.00,21.73,23.00,33774
21-May-20,22.50,22.89,22.33,22.33,36119
20-May-20,22.00,22.50,22.00,22.49,80380
19-May-20,22.48,22.48,22.11,22.11,4459
18-May-20,21.55,22.49,21.55,22.00,17605
15-May-20,22.49,22.49,21.04,21.52,40996
14-May-20,21.05,22.11,21.05,22.11,28211
13-May-20,21.16,21.16,20.46,20.46,18877
12-May-20,22.30,22.30,21.11,21.11,80866
11-May-20,22.51,22.51,22.40,22.50,22480
08-May-20,23.11,23.11,22.73,22.73,48035
07-May-20,22.42,22.99,22.38,22.38,24795
06-May-20,22.99,22.99,22.80,22.98,20663
05-May-20,22.50,22.79,21.71,22.43,51098
04-May-20,22.41,22.89,22.00,22.07,55564
30-Apr-20,22.98,23.39,22.34,23.10,34289
29-Apr-20,22.41,22.99,22.28,22.99,31419
28-Apr-20,22.75,22.75,22.31,22.41,15809
27-Apr-20,22.53,22.72,22.12,22.12,195304
24-Apr-20,22.92,23.50,22.32,23.50,171945
23-Apr-20,23.50,23.50,23.20,23.20,25674
22-Apr-20,23.50,23.50,22.90,22.90,69391
20-Apr-20,23.49,23.50,23.48,23.50,18794
17-Apr-20,22.30,23.00,22.30,23.00,41330
16-Apr-20,22.70,23.49,22.70,22.80,147163
15-Apr-20,22.00,22.00,21.50,22.00,50546
14-Apr-20,21.40,22.00,21.21,21.21,58043
13-Apr-20,21.40,21.40,20.90,20.90,31621
09-Apr-20,20.73,20.73,20.24,20.38,10246
08-Apr-20,20.03,20.80,19.90,19.90,257550
07-Apr-20,21.88,22.35,20.84,20.84,63268
06-Apr-20,22.39,22.39,22.38,22.39,13433
03-Apr-20,22.58,22.58,21.50,21.50,28720
02-Apr-20,21.39,22.97,21.39,22.00,19470
01-Apr-20,22.99,23.00,21.40,21.40,134175
31-Mar-20,23.40,23.40,23.00,23.00,16140
30-Mar-20,22.72,23.52,22.72,23.50,44424
27-Mar-20,22.81,23.96,22.81,23.96,6958
26-Mar-20,23.49,24.00,21.87,23.69,23272
25-Mar-20,20.80,20.80,20.80,20.80,2080
24-Mar-20,20.00,22.00,19.90,20.80,104088
23-Mar-20,20.00,20.00,19.00,19.74,11827
20-Mar-20,20.00,21.33,20.00,20.00,36763
19-Mar-20,19.01,19.51,19.01,19.51,11571
18-Mar-20,20.50,21.10,19.00,19.73,134587
17-Mar-20,22.25,22.25,20.56,21.50,153837
16-Mar-20,20.57,21.25,20.56,20.56,96977
13-Mar-20,24.63,24.98,22.12,23.21,59517
12-Mar-20,24.59,24.59,22.00,24.47,55353
11-Mar-20,26.00,26.77,26.00,26.00,31322
10-Mar-20,26.00,26.40,25.81,25.81,111757
09-Mar-20,26.99,26.99,24.60,24.60,88204
06-Mar-20,29.72,29.72,27.61,28.43,48527
05-Mar-20,30.15,30.15,28.90,28.90,75615
04-Mar-20,30.88,30.88,30.15,30.70,30621
03-Mar-20,29.25,30.88,29.25,30.67,246280
02-Mar-20,28.15,30.61,28.15,29.99,139249
28-Feb-20,28.00,28.88,27.81,28.88,124682
27-Feb-20,28.52,28.52,28.13,28.13,17010
26-Feb-20,29.10,29.10,28.00,28.12,100050
21-Feb-20,30.50,30.51,30.50,30.50,12201
20-Feb-20,30.96,30.97,30.30,30.97,49416
19-Feb-20,30.97,30.97,30.24,30.24,21598
18-Feb-20,30.40,30.70,30.40,30.70,30497
17-Feb-20,30.60,30.65,29.80,29.80,36260
14-Feb-20,30.65,30.65,30.65,30.65,6130
13-Feb-20,29.20,30.97,29.17,30.97,91465
12-Feb-20,29.40,29.62,29.40,29.62,14742
11-Feb-20,28.81,30.51,28.81,30.39,23770
10-Feb-20,29.21,29.45,28.85,28.85,26156
07-Feb-20,31.00,31.00,30.01,30.01,45730
06-Feb-20,29.99,31.00,29.99,31.00,266544
05-Feb-20,29.99,30.00,29.56,29.99,158528
04-Feb-20,29.99,30.00,29.50,29.78,47839
03-Feb-20,29.51,30.00,29.50,29.98,77712
31-Jan-20,30.39,30.39,29.52,29.52,14856
30-Jan-20,29.98,30.50,29.12,30.40,87217
29-Jan-20,30.50,30.50,30.50,30.50,3050
28-Jan-20,29.96,29.99,29.46,29.70,107289
27-Jan-20,29.99,30.00,29.00,29.26,86542
24-Jan-20,30.01,31.00,30.00,30.00,110168
23-Jan-20,30.90,31.70,30.06,30.06,179602
22-Jan-20,28.99,31.30,28.95,30.90,784667
21-Jan-20,29.00,29.00,28.89,28.99,57923
20-Jan-20,28.99,28.99,28.91,28.95,20259
17-Jan-20,28.66,28.70,28.66,28.70,34427
16-Jan-20,27.92,28.95,27.80,28.69,70340
15-Jan-20,28.70,28.70,28.70,28.70,2870
14-Jan-20,28.84,28.84,28.08,28.70,45885
13-Jan-20,28.21,28.47,27.90,28.46,42363
10-Jan-20,28.16,28.16,28.16,28.16,2816
09-Jan-20,28.80,28.80,28.13,28.13,14266
08-Jan-20,28.19,28.69,28.10,28.50,70682
07-Jan-20,28.25,29.00,27.51,29.00,113991
06-Jan-20,29.00,29.45,28.55,28.55,60976
03-Jan-20,28.15,29.49,28.15,28.47,143072
02-Jan-20,29.15,29.68,28.99,29.01,61264
30-Dec-19,27.79,29.90,27.79,29.90,22816
27-Dec-19,28.77,28.77,27.46,27.91,44796
26-Dec-19,29.11,29.50,28.41,28.78,52458
23-Dec-19,28.50,29.99,28.40,28.51,58410
20-Dec-19,28.00,28.98,27.97,28.97,59698
19-Dec-19,27.96,28.20,27.96,28.19,25280
18-Dec-19,27.02,27.95,27.02,27.13,73785
17-Dec-19,27.98,27.98,27.06,27.06,52134

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
cotação moedas / Bitcoin
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...