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
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	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	-	-	24,47	24,59	22,00	24,59	55K	15

Date,Open,High,Low,Close,Volume
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
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

*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...