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
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	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	-	-	26,31	26,31	26,31	26,31	11K	4

Date,Open,High,Low,Close,Volume
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
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

*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...