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
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	6,07%	1,85	32,35	30,90	30,90	32,35	105K	12
18/11/2020	0,00%	0,00	30,50	30,34	30,34	30,50	40K	7
17/11/2020	1,73%	0,52	30,50	29,98	29,98	31,00	262K	29
16/11/2020	-0,07%	-0,02	29,98	30,00	29,95	30,00	21K	6
13/11/2020	0,23%	0,07	30,00	29,70	29,70	30,00	9K	3
11/11/2020	1,46%	0,43	29,93	29,50	29,50	30,01	9K	3
10/11/2020	0,00%	0,00	29,50	28,94	28,94	29,50	6K	2
09/11/2020	2,01%	0,58	29,50	29,39	28,99	29,50	44K	8
06/11/2020	-0,75%	-0,22	28,92	29,50	28,92	29,50	12K	4
05/11/2020	0,14%	0,04	29,14	29,10	28,75	29,14	32K	11
04/11/2020	-1,36%	-0,40	29,10	29,11	29,10	29,11	6K	2
03/11/2020	2,47%	0,71	29,50	28,86	28,85	29,50	26K	9
30/10/2020	-0,03%	-0,01	28,79	29,65	28,79	29,65	52K	14
29/10/2020	-0,69%	-0,20	28,80	29,00	28,32	29,00	23K	7
28/10/2020	-3,01%	-0,90	29,00	29,25	29,00	29,25	20K	5
27/10/2020	-1,84%	-0,56	29,90	29,99	29,90	29,99	30K	5
26/10/2020	0,00%	0,00	30,46	30,45	30,45	30,46	12K	3
23/10/2020	2,91%	0,86	30,46	29,60	29,60	30,46	42K	8
22/10/2020	-0,27%	-0,08	29,60	29,68	29,60	29,68	6K	2
21/10/2020	1,19%	0,35	29,68	29,68	29,32	29,69	36K	10
20/10/2020	-1,25%	-0,37	29,33	29,60	29,33	29,60	6K	2
19/10/2020	2,41%	0,70	29,70	29,10	29,10	29,70	97K	9
16/10/2020	0,00%	0,00	29,00	28,90	28,57	29,00	58K	11
15/10/2020	0,00%	0,00	29,00	29,00	29,00	29,00	6K	1
14/10/2020	0,03%	0,01	29,00	28,42	28,42	29,00	11K	4
13/10/2020	-1,73%	-0,51	28,99	29,50	28,00	29,50	81K	18
09/10/2020	3,51%	1,00	29,50	28,50	28,50	29,50	143K	14
08/10/2020	0,07%	0,02	28,50	28,49	28,49	28,80	51K	12
07/10/2020	0,07%	0,02	28,48	28,50	28,20	28,50	20K	5
06/10/2020	2,93%	0,81	28,46	28,45	28,45	28,49	11K	4
05/10/2020	-1,25%	-0,35	27,65	27,98	27,62	28,22	115K	7
02/10/2020	0,83%	0,23	28,00	27,80	27,80	28,00	19K	6
01/10/2020	-0,82%	-0,23	27,77	27,45	27,45	27,77	19K	5
30/09/2020	3,32%	0,90	28,00	27,10	27,10	28,00	298K	16
29/09/2020	-0,91%	-0,25	27,10	27,59	27,00	27,59	27K	8
28/09/2020	-1,33%	-0,37	27,35	27,31	27,00	27,35	19K	5
25/09/2020	-0,54%	-0,15	27,72	27,78	27,60	27,78	19K	7
24/09/2020	3,95%	1,06	27,87	26,81	26,81	27,87	33K	5
23/09/2020	0,22%	0,06	26,81	26,80	26,80	27,15	56K	10
22/09/2020	3,44%	0,89	26,75	26,19	26,19	26,87	128K	15
21/09/2020	-1,71%	-0,45	25,86	26,03	25,86	26,10	86K	7
18/09/2020	0,00%	0,00	26,31	26,31	26,31	26,31	11K	4
17/09/2020	-1,46%	-0,39	26,31	26,38	26,08	26,90	24K	9
16/09/2020	-1,40%	-0,38	26,70	27,53	26,70	27,53	35K	8
15/09/2020	0,26%	0,07	27,08	27,11	26,88	28,00	172K	37
14/09/2020	0,41%	0,11	27,01	27,00	27,00	27,10	35K	10
11/09/2020	1,93%	0,51	26,90	26,31	26,31	26,90	11K	4
10/09/2020	1,38%	0,36	26,39	26,40	26,16	26,41	18K	6
09/09/2020	-1,03%	-0,27	26,03	26,31	26,03	26,40	52K	15
08/09/2020	-1,05%	-0,28	26,30	26,58	26,30	27,09	48K	10
04/09/2020	0,76%	0,20	26,58	26,79	26,58	26,79	11K	4
03/09/2020	0,27%	0,07	26,38	26,71	26,28	26,80	59K	19
02/09/2020	0,73%	0,19	26,31	26,50	26,30	26,68	40K	12
01/09/2020	-3,22%	-0,87	26,12	27,19	26,06	27,26	449K	75
31/08/2020	-0,66%	-0,18	26,99	27,04	26,99	27,04	8K	3
28/08/2020	1,15%	0,31	27,17	27,25	26,66	27,25	16K	6
27/08/2020	-0,48%	-0,13	26,86	27,00	26,86	27,00	13K	5
26/08/2020	-0,95%	-0,26	26,99	27,24	26,60	27,24	24K	8
25/08/2020	2,64%	0,70	27,25	27,00	26,48	27,25	60K	17
24/08/2020	1,22%	0,32	26,55	26,35	26,35	26,55	11K	4
21/08/2020	0,04%	0,01	26,23	26,23	26,23	26,23	3K	1
20/08/2020	-1,06%	-0,28	26,22	26,50	26,22	27,45	91K	21
19/08/2020	1,45%	0,38	26,50	25,89	25,89	26,50	87K	11
18/08/2020	-1,25%	-0,33	26,12	26,40	26,12	26,55	52K	18
17/08/2020	1,38%	0,36	26,45	26,09	26,09	26,99	37K	12
14/08/2020	0,46%	0,12	26,09	25,81	25,81	26,09	18K	4
13/08/2020	-0,15%	-0,04	25,97	26,10	25,97	26,10	34K	9
12/08/2020	-3,67%	-0,99	26,01	26,60	26,01	26,60	13K	5
11/08/2020	3,93%	1,02	27,00	25,86	25,70	27,00	54K	11
10/08/2020	-0,08%	-0,02	25,98	25,81	25,81	26,29	18K	7
07/08/2020	-0,57%	-0,15	26,00	25,71	25,71	26,00	34K	4
06/08/2020	1,91%	0,49	26,15	25,95	25,95	27,30	116K	21
05/08/2020	1,22%	0,31	25,66	25,45	25,45	25,67	20K	8
04/08/2020	-0,63%	-0,16	25,35	25,94	25,35	25,94	48K	16
03/08/2020	-0,20%	-0,05	25,51	25,61	25,26	25,95	96K	19
31/07/2020	-0,16%	-0,04	25,56	25,95	25,56	25,95	16K	5
29/07/2020	-3,87%	-1,03	25,60	26,99	25,48	26,99	517K	68
28/07/2020	1,64%	0,43	26,63	26,50	26,50	26,63	27K	8
27/07/2020	1,08%	0,28	26,20	25,32	25,32	26,20	47K	15
24/07/2020	-2,00%	-0,53	25,92	26,45	25,31	26,45	174K	40
23/07/2020	-1,31%	-0,35	26,45	26,80	25,90	26,80	73K	19
21/07/2020	1,55%	0,41	26,80	26,51	26,51	26,80	16K	6
20/07/2020	-2,22%	-0,60	26,39	26,94	26,16	26,94	88K	18
17/07/2020	1,85%	0,49	26,99	26,49	26,49	26,99	35K	11
16/07/2020	1,15%	0,30	26,50	26,93	26,07	26,93	40K	11
15/07/2020	-0,04%	-0,01	26,20	25,82	25,82	26,20	5K	2
14/07/2020	-2,78%	-0,75	26,21	26,98	26,21	26,99	19K	6
13/07/2020	1,74%	0,46	26,96	26,99	26,50	27,00	40K	14
10/07/2020	-1,85%	-0,50	26,50	27,30	26,45	27,30	53K	15
09/07/2020	3,85%	1,00	27,00	26,00	25,85	27,00	45K	16
08/07/2020	0,00%	0,00	26,00	26,00	25,81	26,00	13K	5
07/07/2020	0,97%	0,25	26,00	25,99	25,90	26,00	39K	13
06/07/2020	-	-	25,75	26,00	25,66	26,00	31K	7

Date,Open,High,Low,Close,Volume
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
18-Nov-20,30.34,30.50,30.34,30.50,39554
17-Nov-20,29.98,31.00,29.98,30.50,261986
16-Nov-20,30.00,30.00,29.95,29.98,20982
13-Nov-20,29.70,30.00,29.70,30.00,8969
11-Nov-20,29.50,30.01,29.50,29.93,8944
10-Nov-20,28.94,29.50,28.94,29.50,5844
09-Nov-20,29.39,29.50,28.99,29.50,44045
06-Nov-20,29.50,29.50,28.92,28.92,11664
05-Nov-20,29.10,29.14,28.75,29.14,31863
04-Nov-20,29.11,29.11,29.10,29.10,5821
03-Nov-20,28.86,29.50,28.85,29.50,26291
30-Oct-20,29.65,29.65,28.79,28.79,51999
29-Oct-20,29.00,29.00,28.32,28.80,22976
28-Oct-20,29.25,29.25,29.00,29.00,20429
27-Oct-20,29.99,29.99,29.90,29.90,29920
26-Oct-20,30.45,30.46,30.45,30.46,12182
23-Oct-20,29.60,30.46,29.60,30.46,42087
22-Oct-20,29.68,29.68,29.60,29.60,5928
21-Oct-20,29.68,29.69,29.32,29.68,35546
20-Oct-20,29.60,29.60,29.33,29.33,5893
19-Oct-20,29.10,29.70,29.10,29.70,96687
16-Oct-20,28.90,29.00,28.57,29.00,57608
15-Oct-20,29.00,29.00,29.00,29.00,5800
14-Oct-20,28.42,29.00,28.42,29.00,11496
13-Oct-20,29.50,29.50,28.00,28.99,80678
09-Oct-20,28.50,29.50,28.50,29.50,143396
08-Oct-20,28.49,28.80,28.49,28.50,51368
07-Oct-20,28.50,28.50,28.20,28.48,19913
06-Oct-20,28.45,28.49,28.45,28.46,11389
05-Oct-20,27.98,28.22,27.62,27.65,114782
02-Oct-20,27.80,28.00,27.80,28.00,19499
01-Oct-20,27.45,27.77,27.45,27.77,19275
30-Sep-20,27.10,28.00,27.10,28.00,297844
29-Sep-20,27.59,27.59,27.00,27.10,27096
28-Sep-20,27.31,27.35,27.00,27.35,19061
25-Sep-20,27.78,27.78,27.60,27.72,19398
24-Sep-20,26.81,27.87,26.81,27.87,32702
23-Sep-20,26.80,27.15,26.80,26.81,56452
22-Sep-20,26.19,26.87,26.19,26.75,128131
21-Sep-20,26.03,26.10,25.86,25.86,85829
18-Sep-20,26.31,26.31,26.31,26.31,10524
17-Sep-20,26.38,26.90,26.08,26.31,23821
16-Sep-20,27.53,27.53,26.70,26.70,34917
15-Sep-20,27.11,28.00,26.88,27.08,172304
14-Sep-20,27.00,27.10,27.00,27.01,35135
11-Sep-20,26.31,26.90,26.31,26.90,10700
10-Sep-20,26.40,26.41,26.16,26.39,18396
09-Sep-20,26.31,26.40,26.03,26.03,52418
08-Sep-20,26.58,27.09,26.30,26.30,48167
04-Sep-20,26.79,26.79,26.58,26.58,10653
03-Sep-20,26.71,26.80,26.28,26.38,58516
02-Sep-20,26.50,26.68,26.30,26.31,39535
01-Sep-20,27.19,27.26,26.06,26.12,449214
31-Aug-20,27.04,27.04,26.99,26.99,8107
28-Aug-20,27.25,27.25,26.66,27.17,16106
27-Aug-20,27.00,27.00,26.86,26.86,13476
26-Aug-20,27.24,27.24,26.60,26.99,24156
25-Aug-20,27.00,27.25,26.48,27.25,59571
24-Aug-20,26.35,26.55,26.35,26.55,10598
21-Aug-20,26.23,26.23,26.23,26.23,2623
20-Aug-20,26.50,27.45,26.22,26.22,90520
19-Aug-20,25.89,26.50,25.89,26.50,86739
18-Aug-20,26.40,26.55,26.12,26.12,52470
17-Aug-20,26.09,26.99,26.09,26.45,37221
14-Aug-20,25.81,26.09,25.81,26.09,18219
13-Aug-20,26.10,26.10,25.97,25.97,33917
12-Aug-20,26.60,26.60,26.01,26.01,13090
11-Aug-20,25.86,27.00,25.70,27.00,54458
10-Aug-20,25.81,26.29,25.81,25.98,18189
07-Aug-20,25.71,26.00,25.71,26.00,33732
06-Aug-20,25.95,27.30,25.95,26.15,115720
05-Aug-20,25.45,25.67,25.45,25.66,20455
04-Aug-20,25.94,25.94,25.35,25.35,48447
03-Aug-20,25.61,25.95,25.26,25.51,95501
31-Jul-20,25.95,25.95,25.56,25.56,15530
29-Jul-20,26.99,26.99,25.48,25.60,517115
28-Jul-20,26.50,26.63,26.50,26.63,26526
27-Jul-20,25.32,26.20,25.32,26.20,46526
24-Jul-20,26.45,26.45,25.31,25.92,173988
23-Jul-20,26.80,26.80,25.90,26.45,73377
21-Jul-20,26.51,26.80,26.51,26.80,15996
20-Jul-20,26.94,26.94,26.16,26.39,87501
17-Jul-20,26.49,26.99,26.49,26.99,34667
16-Jul-20,26.93,26.93,26.07,26.50,39639
15-Jul-20,25.82,26.20,25.82,26.20,5202
14-Jul-20,26.98,26.99,26.21,26.21,18674
13-Jul-20,26.99,27.00,26.50,26.96,40379
10-Jul-20,27.30,27.30,26.45,26.50,53353
09-Jul-20,26.00,27.00,25.85,27.00,45051
08-Jul-20,26.00,26.00,25.81,26.00,12966
07-Jul-20,25.99,26.00,25.90,26.00,38979
06-Jul-20,26.00,26.00,25.66,25.75,30906

*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
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...