Cotação atual, histórico e gráfico do papel: CGRA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/12/2019 | -0,38% | -0,10 | 26,00 | 26,12 | 25,98 | 26,20 | 91K | 26 |
| 04/12/2019 | 1,32% | 0,34 | 26,10 | 25,92 | 25,78 | 26,10 | 166K | 42 |
| 03/12/2019 | -0,54% | -0,14 | 25,76 | 25,90 | 25,70 | 25,94 | 114K | 30 |
| 02/12/2019 | 0,31% | 0,08 | 25,90 | 25,81 | 25,69 | 25,90 | 495K | 87 |
| 29/11/2019 | 0,00% | 0,00 | 25,82 | 25,62 | 25,62 | 25,83 | 191K | 50 |
| 28/11/2019 | 1,53% | 0,39 | 25,82 | 25,82 | 25,15 | 25,89 | 371K | 40 |
| 27/11/2019 | 0,12% | 0,03 | 25,43 | 25,42 | 25,42 | 25,87 | 411K | 53 |
| 26/11/2019 | 0,55% | 0,14 | 25,40 | 25,30 | 25,18 | 25,43 | 119K | 23 |
| 25/11/2019 | -0,90% | -0,23 | 25,26 | 25,16 | 25,16 | 25,40 | 81K | 27 |
| 22/11/2019 | 2,00% | 0,50 | 25,49 | 25,00 | 24,84 | 25,50 | 129K | 36 |
| 21/11/2019 | -0,28% | -0,07 | 24,99 | 25,24 | 24,97 | 25,37 | 368K | 76 |
| 19/11/2019 | -0,16% | -0,04 | 25,06 | 24,95 | 24,95 | 25,18 | 203K | 67 |
| 18/11/2019 | 0,40% | 0,10 | 25,10 | 25,00 | 24,90 | 25,10 | 215K | 72 |
| 14/11/2019 | 0,44% | 0,11 | 25,00 | 24,96 | 24,90 | 25,00 | 110K | 24 |
| 13/11/2019 | 0,16% | 0,04 | 24,89 | 24,86 | 24,81 | 24,94 | 62K | 24 |
| 12/11/2019 | -0,40% | -0,10 | 24,85 | 24,95 | 24,73 | 24,96 | 184K | 49 |
| 11/11/2019 | 0,60% | 0,15 | 24,95 | 24,93 | 24,77 | 24,96 | 132K | 41 |
| 08/11/2019 | -0,40% | -0,10 | 24,80 | 24,84 | 24,56 | 24,98 | 6M | 50 |
| 07/11/2019 | 0,69% | 0,17 | 24,90 | 24,95 | 24,80 | 25,00 | 254K | 55 |
| 06/11/2019 | -0,08% | -0,02 | 24,73 | 24,99 | 24,69 | 24,99 | 1M | 81 |
| 05/11/2019 | 0,32% | 0,08 | 24,75 | 24,72 | 24,58 | 24,90 | 577K | 62 |
| 04/11/2019 | 3,39% | 0,81 | 24,67 | 24,17 | 24,17 | 24,72 | 265K | 64 |
| 01/11/2019 | 0,29% | 0,07 | 23,86 | 23,79 | 23,35 | 24,17 | 622K | 96 |
| 31/10/2019 | 0,81% | 0,19 | 23,79 | 23,65 | 23,56 | 23,84 | 449K | 69 |
| 30/10/2019 | 0,13% | 0,03 | 23,60 | 23,32 | 23,20 | 23,62 | 119K | 30 |
| 29/10/2019 | 0,34% | 0,08 | 23,57 | 23,66 | 23,21 | 23,66 | 263K | 44 |
| 28/10/2019 | 0,17% | 0,04 | 23,49 | 23,36 | 23,35 | 23,59 | 73K | 22 |
| 25/10/2019 | 0,00% | 0,00 | 23,45 | 23,37 | 23,30 | 23,69 | 190K | 46 |
| 24/10/2019 | -0,26% | -0,06 | 23,45 | 23,51 | 23,45 | 23,65 | 73K | 23 |
| 23/10/2019 | 0,04% | 0,01 | 23,51 | 23,83 | 23,43 | 23,83 | 313K | 62 |
| 22/10/2019 | -0,63% | -0,15 | 23,50 | 23,66 | 23,37 | 23,78 | 1M | 105 |
| 21/10/2019 | -0,46% | -0,11 | 23,65 | 23,84 | 23,64 | 23,84 | 340K | 51 |
| 18/10/2019 | -0,17% | -0,04 | 23,76 | 23,81 | 23,76 | 23,99 | 143K | 44 |
| 17/10/2019 | -0,83% | -0,20 | 23,80 | 24,00 | 23,80 | 24,15 | 165K | 40 |
| 16/10/2019 | -0,25% | -0,06 | 24,00 | 24,01 | 24,00 | 24,24 | 171K | 43 |
| 15/10/2019 | -1,80% | -0,44 | 24,06 | 24,19 | 24,01 | 24,26 | 256K | 47 |
| 14/10/2019 | 0,16% | 0,04 | 24,50 | 24,47 | 24,46 | 24,60 | 127K | 29 |
| 11/10/2019 | -0,93% | -0,23 | 24,46 | 24,68 | 24,41 | 24,75 | 373K | 101 |
| 10/10/2019 | -0,04% | -0,01 | 24,69 | 24,26 | 24,26 | 24,79 | 313K | 85 |
| 09/10/2019 | 2,70% | 0,65 | 24,70 | 24,28 | 24,00 | 24,85 | 1M | 283 |
| 08/10/2019 | -0,37% | -0,09 | 24,05 | 24,15 | 24,00 | 24,25 | 104K | 39 |
| 07/10/2019 | 0,58% | 0,14 | 24,14 | 23,98 | 23,87 | 24,28 | 224K | 76 |
| 04/10/2019 | 0,33% | 0,08 | 24,00 | 24,19 | 24,00 | 24,23 | 92K | 23 |
| 03/10/2019 | -0,62% | -0,15 | 23,92 | 24,25 | 23,85 | 24,35 | 202K | 50 |
| 02/10/2019 | -1,35% | -0,33 | 24,07 | 24,38 | 23,75 | 24,38 | 216K | 46 |
| 01/10/2019 | 1,08% | 0,26 | 24,40 | 24,36 | 24,10 | 24,40 | 134K | 46 |
| 30/09/2019 | 0,04% | 0,01 | 24,14 | 24,22 | 24,13 | 24,35 | 111K | 39 |
| 27/09/2019 | -1,11% | -0,27 | 24,13 | 24,40 | 24,13 | 24,40 | 73K | 21 |
| 26/09/2019 | -0,81% | -0,20 | 24,40 | 24,50 | 24,27 | 24,60 | 66K | 25 |
| 25/09/2019 | -1,01% | -0,25 | 24,60 | 24,83 | 24,24 | 24,83 | 177K | 39 |
| 24/09/2019 | 0,00% | 0,00 | 24,85 | 25,16 | 24,68 | 25,16 | 67K | 23 |
| 23/09/2019 | -2,55% | -0,65 | 24,85 | 25,23 | 24,85 | 25,25 | 245K | 60 |
| 20/09/2019 | 7,19% | 1,71 | 25,50 | 23,79 | 23,67 | 26,00 | 2M | 394 |
| 19/09/2019 | 0,68% | 0,16 | 23,79 | 23,68 | 23,56 | 23,79 | 251K | 89 |
| 18/09/2019 | 0,55% | 0,13 | 23,63 | 23,56 | 23,50 | 23,67 | 50K | 20 |
| 17/09/2019 | 0,26% | 0,06 | 23,50 | 23,50 | 23,44 | 23,57 | 164K | 43 |
| 16/09/2019 | -0,85% | -0,20 | 23,44 | 23,65 | 23,42 | 23,83 | 106K | 30 |
| 13/09/2019 | 0,38% | 0,09 | 23,64 | 23,68 | 23,50 | 23,75 | 99K | 34 |
| 12/09/2019 | 0,38% | 0,09 | 23,55 | 23,66 | 23,55 | 23,79 | 90K | 31 |
| 11/09/2019 | 0,26% | 0,06 | 23,46 | 23,46 | 23,46 | 23,80 | 97K | 27 |
| 10/09/2019 | -0,43% | -0,10 | 23,40 | 23,55 | 23,40 | 23,58 | 103K | 37 |
| 09/09/2019 | -0,80% | -0,19 | 23,50 | 23,69 | 23,50 | 23,90 | 83K | 31 |
| 06/09/2019 | 1,76% | 0,41 | 23,69 | 23,59 | 23,35 | 23,69 | 251K | 69 |
| 05/09/2019 | -0,09% | -0,02 | 23,28 | 23,33 | 23,19 | 23,48 | 416K | 78 |
| 04/09/2019 | -2,10% | -0,50 | 23,30 | 24,29 | 23,30 | 24,29 | 526K | 99 |
| 03/09/2019 | -1,29% | -0,31 | 23,80 | 24,44 | 23,71 | 24,44 | 141K | 38 |
| 02/09/2019 | -3,56% | -0,89 | 24,11 | 24,26 | 24,10 | 24,69 | 443K | 115 |
| 30/08/2019 | 1,67% | 0,41 | 25,00 | 24,59 | 23,91 | 25,00 | 358K | 74 |
| 29/08/2019 | 2,89% | 0,69 | 24,59 | 23,71 | 23,71 | 24,59 | 246K | 50 |
| 28/08/2019 | 0,84% | 0,20 | 23,90 | 23,80 | 23,40 | 23,90 | 455K | 58 |
| 27/08/2019 | 0,00% | 0,00 | 23,70 | 23,70 | 23,35 | 23,70 | 148K | 34 |
| 26/08/2019 | 0,00% | 0,00 | 23,70 | 23,70 | 23,45 | 23,80 | 154K | 36 |
| 23/08/2019 | 0,21% | 0,05 | 23,70 | 23,65 | 23,15 | 23,70 | 393K | 50 |
| 22/08/2019 | -0,21% | -0,05 | 23,65 | 23,70 | 23,61 | 24,05 | 247K | 49 |
| 21/08/2019 | 0,47% | 0,11 | 23,70 | 23,60 | 23,45 | 23,90 | 135K | 29 |
| 20/08/2019 | 1,86% | 0,43 | 23,59 | 23,15 | 23,04 | 23,61 | 98K | 24 |
| 19/08/2019 | -0,30% | -0,07 | 23,16 | 23,60 | 23,15 | 23,66 | 134K | 47 |
| 16/08/2019 | -0,30% | -0,07 | 23,23 | 23,30 | 23,22 | 23,70 | 320K | 60 |
| 15/08/2019 | -2,92% | -0,70 | 23,30 | 24,22 | 23,26 | 24,22 | 531K | 119 |
| 14/08/2019 | -0,41% | -0,10 | 24,00 | 24,15 | 23,40 | 24,34 | 2M | 374 |
| 13/08/2019 | -0,04% | -0,01 | 24,10 | 24,12 | 24,10 | 24,44 | 314K | 53 |
| 12/08/2019 | -1,43% | -0,35 | 24,11 | 24,46 | 24,05 | 24,46 | 450K | 63 |
| 09/08/2019 | 0,66% | 0,16 | 24,46 | 24,26 | 24,05 | 24,90 | 653K | 130 |
| 08/08/2019 | -0,12% | -0,03 | 24,30 | 24,33 | 24,23 | 24,55 | 2M | 323 |
| 07/08/2019 | -0,21% | -0,05 | 24,33 | 24,52 | 24,14 | 24,54 | 870K | 240 |
| 06/08/2019 | 0,29% | 0,07 | 24,38 | 24,32 | 24,32 | 24,82 | 477K | 134 |
| 05/08/2019 | -1,06% | -0,26 | 24,31 | 24,75 | 24,26 | 24,75 | 686K | 158 |
| 02/08/2019 | -0,53% | -0,13 | 24,57 | 25,39 | 24,31 | 25,39 | 391K | 108 |
| 01/08/2019 | 1,23% | 0,30 | 24,70 | 24,50 | 24,50 | 25,45 | 459K | 106 |
| 31/07/2019 | 1,12% | 0,27 | 24,40 | 24,15 | 24,15 | 24,70 | 242K | 47 |
| 30/07/2019 | 1,64% | 0,39 | 24,13 | 23,95 | 23,72 | 24,15 | 481K | 109 |
| 29/07/2019 | 0,08% | 0,02 | 23,74 | 24,15 | 23,72 | 24,15 | 1M | 119 |
| 26/07/2019 | -1,21% | -0,29 | 23,72 | 24,29 | 23,62 | 24,29 | 856K | 139 |
| 25/07/2019 | -1,44% | -0,35 | 24,01 | 24,48 | 24,01 | 24,50 | 671K | 115 |
| 24/07/2019 | -1,58% | -0,39 | 24,36 | 24,68 | 24,36 | 24,87 | 714K | 96 |
| 23/07/2019 | -0,56% | -0,14 | 24,75 | 24,90 | 24,70 | 25,14 | 562K | 74 |
| 22/07/2019 | -0,12% | -0,03 | 24,89 | 24,96 | 24,89 | 25,36 | 2M | 112 |
| 19/07/2019 | -0,91% | -0,23 | 24,92 | 25,30 | 24,92 | 25,30 | 353K | 57 |
| 18/07/2019 | -1,57% | -0,40 | 25,15 | 25,17 | 25,10 | 25,73 | 572K | 101 |
| 17/07/2019 | 1,19% | 0,30 | 25,55 | 25,60 | 25,33 | 25,89 | 387K | 79 |
| 16/07/2019 | -2,81% | -0,73 | 25,25 | 25,51 | 25,25 | 26,30 | 277K | 54 |
Date,Open,High,Low,Close,Volume
05-Dec-19,26.12,26.20,25.98,26.00,91291
04-Dec-19,25.92,26.10,25.78,26.10,165956
03-Dec-19,25.90,25.94,25.70,25.76,113639
02-Dec-19,25.81,25.90,25.69,25.90,495336
29-Nov-19,25.62,25.83,25.62,25.82,190735
28-Nov-19,25.82,25.89,25.15,25.82,370981
27-Nov-19,25.42,25.87,25.42,25.43,411081
26-Nov-19,25.30,25.43,25.18,25.40,118948
25-Nov-19,25.16,25.40,25.16,25.26,80910
22-Nov-19,25.00,25.50,24.84,25.49,128601
21-Nov-19,25.24,25.37,24.97,24.99,367554
19-Nov-19,24.95,25.18,24.95,25.06,203169
18-Nov-19,25.00,25.10,24.90,25.10,214894
14-Nov-19,24.96,25.00,24.90,25.00,109947
13-Nov-19,24.86,24.94,24.81,24.89,62218
12-Nov-19,24.95,24.96,24.73,24.85,183806
11-Nov-19,24.93,24.96,24.77,24.95,131944
08-Nov-19,24.84,24.98,24.56,24.80,5779865
07-Nov-19,24.95,25.00,24.80,24.90,254470
06-Nov-19,24.99,24.99,24.69,24.73,1299475
05-Nov-19,24.72,24.90,24.58,24.75,576663
04-Nov-19,24.17,24.72,24.17,24.67,264933
01-Nov-19,23.79,24.17,23.35,23.86,622032
31-Oct-19,23.65,23.84,23.56,23.79,448663
30-Oct-19,23.32,23.62,23.20,23.60,119258
29-Oct-19,23.66,23.66,23.21,23.57,263427
28-Oct-19,23.36,23.59,23.35,23.49,72698
25-Oct-19,23.37,23.69,23.30,23.45,189545
24-Oct-19,23.51,23.65,23.45,23.45,72917
23-Oct-19,23.83,23.83,23.43,23.51,313019
22-Oct-19,23.66,23.78,23.37,23.50,1006775
21-Oct-19,23.84,23.84,23.64,23.65,339614
18-Oct-19,23.81,23.99,23.76,23.76,142909
17-Oct-19,24.00,24.15,23.80,23.80,165403
16-Oct-19,24.01,24.24,24.00,24.00,170987
15-Oct-19,24.19,24.26,24.01,24.06,255722
14-Oct-19,24.47,24.60,24.46,24.50,127386
11-Oct-19,24.68,24.75,24.41,24.46,373149
10-Oct-19,24.26,24.79,24.26,24.69,312717
09-Oct-19,24.28,24.85,24.00,24.70,1143284
08-Oct-19,24.15,24.25,24.00,24.05,103548
07-Oct-19,23.98,24.28,23.87,24.14,223830
04-Oct-19,24.19,24.23,24.00,24.00,91569
03-Oct-19,24.25,24.35,23.85,23.92,201845
02-Oct-19,24.38,24.38,23.75,24.07,216208
01-Oct-19,24.36,24.40,24.10,24.40,133505
30-Sep-19,24.22,24.35,24.13,24.14,111436
27-Sep-19,24.40,24.40,24.13,24.13,72882
26-Sep-19,24.50,24.60,24.27,24.40,66189
25-Sep-19,24.83,24.83,24.24,24.60,176689
24-Sep-19,25.16,25.16,24.68,24.85,67108
23-Sep-19,25.23,25.25,24.85,24.85,245366
20-Sep-19,23.79,26.00,23.67,25.50,1577125
19-Sep-19,23.68,23.79,23.56,23.79,251244
18-Sep-19,23.56,23.67,23.50,23.63,49569
17-Sep-19,23.50,23.57,23.44,23.50,164379
16-Sep-19,23.65,23.83,23.42,23.44,106141
13-Sep-19,23.68,23.75,23.50,23.64,99136
12-Sep-19,23.66,23.79,23.55,23.55,89951
11-Sep-19,23.46,23.80,23.46,23.46,96702
10-Sep-19,23.55,23.58,23.40,23.40,103353
09-Sep-19,23.69,23.90,23.50,23.50,82706
06-Sep-19,23.59,23.69,23.35,23.69,250916
05-Sep-19,23.33,23.48,23.19,23.28,415630
04-Sep-19,24.29,24.29,23.30,23.30,525791
03-Sep-19,24.44,24.44,23.71,23.80,141316
02-Sep-19,24.26,24.69,24.10,24.11,443160
30-Aug-19,24.59,25.00,23.91,25.00,357879
29-Aug-19,23.71,24.59,23.71,24.59,245564
28-Aug-19,23.80,23.90,23.40,23.90,455303
27-Aug-19,23.70,23.70,23.35,23.70,147787
26-Aug-19,23.70,23.80,23.45,23.70,153587
23-Aug-19,23.65,23.70,23.15,23.70,393430
22-Aug-19,23.70,24.05,23.61,23.65,247250
21-Aug-19,23.60,23.90,23.45,23.70,134594
20-Aug-19,23.15,23.61,23.04,23.59,97872
19-Aug-19,23.60,23.66,23.15,23.16,133625
16-Aug-19,23.30,23.70,23.22,23.23,319596
15-Aug-19,24.22,24.22,23.26,23.30,531091
14-Aug-19,24.15,24.34,23.40,24.00,2324797
13-Aug-19,24.12,24.44,24.10,24.10,313987
12-Aug-19,24.46,24.46,24.05,24.11,449934
09-Aug-19,24.26,24.90,24.05,24.46,653080
08-Aug-19,24.33,24.55,24.23,24.30,1520952
07-Aug-19,24.52,24.54,24.14,24.33,870016
06-Aug-19,24.32,24.82,24.32,24.38,476993
05-Aug-19,24.75,24.75,24.26,24.31,686031
02-Aug-19,25.39,25.39,24.31,24.57,391079
01-Aug-19,24.50,25.45,24.50,24.70,458760
31-Jul-19,24.15,24.70,24.15,24.40,241875
30-Jul-19,23.95,24.15,23.72,24.13,481101
29-Jul-19,24.15,24.15,23.72,23.74,1017369
26-Jul-19,24.29,24.29,23.62,23.72,855953
25-Jul-19,24.48,24.50,24.01,24.01,670703
24-Jul-19,24.68,24.87,24.36,24.36,714436
23-Jul-19,24.90,25.14,24.70,24.75,562301
22-Jul-19,24.96,25.36,24.89,24.89,1572874
19-Jul-19,25.30,25.30,24.92,24.92,352720
18-Jul-19,25.17,25.73,25.10,25.15,572148
17-Jul-19,25.60,25.89,25.33,25.55,386998
16-Jul-19,25.51,26.30,25.25,25.25,276750
15-Jul-19,25.97,26.00,25.75,25.98,276750
12-Jul-19,25.80,25.81,25.02,25.65,276750
11-Jul-19,25.61,26.30,25.61,25.74,276750
10-Jul-19,26.32,26.32,25.60,25.99,276750
08-Jul-19,25.86,26.25,25.59,25.59,276750
05-Jul-19,25.60,25.90,25.50,25.87,276750
04-Jul-19,25.00,25.67,25.00,25.64,276750
03-Jul-19,24.65,24.99,24.65,24.98,276750
02-Jul-19,24.79,24.80,24.35,24.70,276750
01-Jul-19,25.06,25.31,24.51,24.51,276750
28-Jun-19,25.50,25.55,24.91,25.01,276750
27-Jun-19,24.89,25.47,24.89,25.47,276750
26-Jun-19,24.62,24.99,24.62,24.89,276750
25-Jun-19,25.19,25.39,24.55,24.59,276750
24-Jun-19,24.88,25.40,24.62,25.19,276750
21-Jun-19,24.81,25.48,24.74,24.88,276750
19-Jun-19,24.68,24.68,24.44,24.65,276750
18-Jun-19,24.52,24.69,24.36,24.36,276750
17-Jun-19,24.81,24.81,24.33,24.45,276750
14-Jun-19,24.79,24.79,24.37,24.66,276750
13-Jun-19,24.00,24.81,24.00,24.41,276750
12-Jun-19,24.35,24.49,24.29,24.30,276750
11-Jun-19,24.30,24.50,24.30,24.38,276750
10-Jun-19,24.25,24.50,24.00,24.20,276750
07-Jun-19,24.20,24.47,24.10,24.24,276750
06-Jun-19,24.47,24.47,23.80,23.90,276750
05-Jun-19,24.40,24.47,24.15,24.17,276750
04-Jun-19,24.31,24.51,24.21,24.21,276750
03-Jun-19,24.99,25.17,24.12,24.27,276750
31-May-19,24.73,24.88,24.31,24.72,276750
30-May-19,24.52,24.87,24.50,24.74,276750
29-May-19,24.79,24.85,24.51,24.51,276750
28-May-19,24.15,24.75,24.15,24.66,276750
*exoneração de responsabilidade