Cotação atual, histórico e gráfico do papel: CGRA4

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 CGRA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/11/2020	0,00%	0,00	31,83	32,23	31,74	32,37	639K	118
26/11/2020	-0,13%	-0,04	31,83	31,54	31,09	32,06	690K	104
25/11/2020	-0,09%	-0,03	31,87	32,39	31,50	32,49	369K	57
24/11/2020	-1,54%	-0,50	31,90	32,57	31,87	32,57	189K	32
23/11/2020	-0,61%	-0,20	32,40	32,60	31,99	32,60	204K	47
20/11/2020	-1,03%	-0,34	32,60	32,98	31,50	32,98	275K	53
19/11/2020	5,00%	1,57	32,94	31,86	31,52	32,94	354K	74
18/11/2020	3,19%	0,97	31,37	30,40	30,21	31,37	176K	41
17/11/2020	0,50%	0,15	30,40	30,36	30,30	30,53	380K	58
16/11/2020	1,37%	0,41	30,25	30,14	29,69	30,53	472K	114
13/11/2020	0,51%	0,15	29,84	29,69	29,45	30,00	289K	69

12/11/2020	-1,43%	-0,43	29,69	30,07	29,45	30,07	122K	20
11/11/2020	1,07%	0,32	30,12	30,00	29,60	30,15	138K	42
10/11/2020	0,34%	0,10	29,80	29,06	29,06	30,12	400K	55
09/11/2020	1,40%	0,41	29,70	29,33	29,21	29,80	414K	68
06/11/2020	1,07%	0,31	29,29	29,09	28,91	29,48	131K	31
05/11/2020	0,28%	0,08	28,98	28,98	28,53	29,33	272K	61
04/11/2020	2,81%	0,79	28,90	28,18	28,18	28,90	294K	49
03/11/2020	-3,80%	-1,11	28,11	29,24	28,11	29,26	204K	63
30/10/2020	-1,62%	-0,48	29,22	30,25	27,58	30,25	477K	121
29/10/2020	0,17%	0,05	29,70	29,03	28,38	29,77	489K	71
28/10/2020	-0,90%	-0,27	29,65	29,45	28,88	29,65	504K	85
27/10/2020	1,39%	0,41	29,92	29,76	29,57	29,96	253K	49
26/10/2020	-0,64%	-0,19	29,51	29,77	29,51	30,10	1M	84
23/10/2020	0,75%	0,22	29,70	29,42	29,40	29,70	942K	263
22/10/2020	0,55%	0,16	29,48	29,32	29,12	29,50	112K	28
21/10/2020	1,10%	0,32	29,32	28,92	28,18	29,39	637K	78
20/10/2020	-0,72%	-0,21	29,00	29,22	28,79	29,29	408K	47
19/10/2020	0,00%	0,00	29,21	29,43	29,00	29,50	391K	48
16/10/2020	1,07%	0,31	29,21	28,85	28,79	29,49	171K	33
15/10/2020	-0,17%	-0,05	28,90	28,83	28,80	29,11	162K	34
14/10/2020	-0,34%	-0,10	28,95	29,11	28,80	29,18	418K	57
13/10/2020	-0,95%	-0,28	29,05	29,40	29,00	29,70	381K	70
09/10/2020	2,91%	0,83	29,33	28,67	28,66	29,33	607K	85
08/10/2020	0,42%	0,12	28,50	28,72	28,05	28,90	367K	72
07/10/2020	1,36%	0,38	28,38	27,80	27,67	28,47	313K	57
06/10/2020	-0,18%	-0,05	28,00	28,00	27,76	28,06	840K	82
05/10/2020	3,05%	0,83	28,05	27,31	27,20	28,89	2M	124
02/10/2020	0,59%	0,16	27,22	27,06	26,87	27,45	279K	48
01/10/2020	0,22%	0,06	27,06	26,99	26,66	27,09	221K	45
30/09/2020	1,47%	0,39	27,00	26,85	26,54	27,17	271K	55
29/09/2020	-0,93%	-0,25	26,61	27,00	26,60	27,05	414K	81
28/09/2020	0,79%	0,21	26,86	27,00	26,60	27,07	365K	74
25/09/2020	0,99%	0,26	26,65	26,31	26,15	26,90	327K	64
24/09/2020	2,53%	0,65	26,39	26,10	26,00	26,39	157K	31
23/09/2020	0,90%	0,23	25,74	25,51	25,29	26,40	381K	87
22/09/2020	0,79%	0,20	25,51	25,16	24,86	26,00	985K	188
21/09/2020	-0,78%	-0,20	25,31	25,57	25,22	25,65	511K	97
18/09/2020	-1,88%	-0,49	25,51	26,20	25,51	26,20	624K	154
17/09/2020	-1,74%	-0,46	26,00	26,22	26,00	26,32	525K	94
16/09/2020	-0,30%	-0,08	26,46	26,55	26,45	26,99	420K	74
15/09/2020	-1,26%	-0,34	26,54	26,61	26,53	26,85	586K	105
14/09/2020	1,63%	0,43	26,88	27,00	26,70	27,30	486K	66
11/09/2020	-0,15%	-0,04	26,45	26,54	26,45	26,91	274K	76
10/09/2020	2,00%	0,52	26,49	26,00	26,00	26,63	143K	37
09/09/2020	0,27%	0,07	25,97	25,96	25,96	26,23	318K	84
08/09/2020	-3,21%	-0,86	25,90	26,65	25,85	27,00	721K	161
04/09/2020	0,83%	0,22	26,76	26,66	26,61	27,06	215K	66
03/09/2020	-4,87%	-1,36	26,54	27,88	26,53	27,89	625K	123
02/09/2020	2,57%	0,70	27,90	27,45	27,03	27,90	244K	68
01/09/2020	-1,09%	-0,30	27,20	27,50	27,00	27,50	797K	152
31/08/2020	4,36%	1,15	27,50	26,15	26,15	27,50	636K	146
28/08/2020	-2,41%	-0,65	26,35	27,61	26,09	27,61	410K	80
27/08/2020	-2,67%	-0,74	27,00	27,69	27,00	27,85	289K	48
26/08/2020	1,39%	0,38	27,74	27,37	27,30	27,74	206K	40
25/08/2020	-0,29%	-0,08	27,36	27,44	27,16	27,64	156K	39
24/08/2020	-1,54%	-0,43	27,44	27,87	27,00	27,87	200K	55
21/08/2020	1,49%	0,41	27,87	27,50	27,16	27,87	434K	67
20/08/2020	-1,75%	-0,49	27,46	27,71	27,01	27,85	335K	73
19/08/2020	3,33%	0,90	27,95	27,07	27,07	27,95	587K	95
18/08/2020	1,31%	0,35	27,05	27,03	26,67	27,29	240K	63
17/08/2020	0,53%	0,14	26,70	26,80	26,59	27,19	762K	62
14/08/2020	0,61%	0,16	26,56	26,40	26,38	27,02	120K	37
13/08/2020	0,38%	0,10	26,40	26,20	26,20	27,97	570K	145
12/08/2020	-0,75%	-0,20	26,30	26,46	25,86	26,63	231K	39
11/08/2020	2,08%	0,54	26,50	26,50	25,98	26,50	173K	55
10/08/2020	1,49%	0,38	25,96	26,07	25,80	26,33	141K	46
07/08/2020	-0,51%	-0,13	25,58	26,29	25,58	26,29	229K	62
06/08/2020	0,23%	0,06	25,71	25,89	25,71	26,48	184K	50
05/08/2020	-0,19%	-0,05	25,65	25,88	25,64	25,90	186K	49
04/08/2020	-0,12%	-0,03	25,70	25,89	25,70	25,89	178K	47
03/08/2020	0,70%	0,18	25,73	25,95	25,59	25,95	372K	98
31/07/2020	-1,73%	-0,45	25,55	26,00	25,50	26,00	131K	39
30/07/2020	1,84%	0,47	26,00	25,53	25,40	26,00	75K	28
29/07/2020	-0,66%	-0,17	25,53	25,71	25,20	25,91	517K	162
28/07/2020	-2,65%	-0,70	25,70	26,11	25,70	26,40	522K	122
27/07/2020	-0,49%	-0,13	26,40	26,65	26,20	26,67	471K	91
24/07/2020	-0,75%	-0,20	26,53	26,99	26,08	26,99	159K	44
23/07/2020	-0,56%	-0,15	26,73	26,91	26,51	27,11	219K	59
22/07/2020	-0,74%	-0,20	26,88	26,99	26,85	27,00	81K	25
21/07/2020	0,37%	0,10	27,08	27,00	26,74	27,10	189K	46
20/07/2020	-0,15%	-0,04	26,98	27,15	26,90	27,25	133K	37
17/07/2020	1,01%	0,27	27,02	26,70	26,70	27,02	107K	26
16/07/2020	0,30%	0,08	26,75	26,67	26,52	26,93	72K	23
15/07/2020	-0,30%	-0,08	26,67	26,65	26,65	26,87	99K	26
14/07/2020	-0,07%	-0,02	26,75	26,77	26,29	27,02	160K	43
13/07/2020	1,83%	0,48	26,77	26,79	26,36	26,79	197K	58
10/07/2020	-0,23%	-0,06	26,29	26,50	25,76	26,80	543K	125
09/07/2020	-3,09%	-0,84	26,35	27,19	25,80	27,19	366K	94
08/07/2020	4,78%	1,24	27,19	25,96	25,53	27,19	507K	87
07/07/2020	-3,35%	-0,90	25,95	26,92	25,95	27,20	238K	66
06/07/2020	2,09%	0,55	26,85	26,20	25,81	26,85	151K	47
03/07/2020	1,43%	0,37	26,30	26,44	25,73	26,60	173K	48
02/07/2020	0,89%	0,23	25,93	26,05	25,93	26,62	270K	75
01/07/2020	-2,17%	-0,57	25,70	26,27	25,50	26,90	344K	83
30/06/2020	-1,31%	-0,35	26,27	26,75	26,03	27,14	312K	60
29/06/2020	4,27%	1,09	26,62	25,53	25,53	27,00	350K	89
26/06/2020	-0,85%	-0,22	25,53	25,75	25,53	26,39	127K	25
25/06/2020	0,39%	0,10	25,75	25,23	25,23	25,79	115K	27
24/06/2020	-1,35%	-0,35	25,65	25,27	25,26	26,00	179K	45
23/06/2020	0,42%	0,11	26,00	25,72	25,70	26,39	265K	59
22/06/2020	-0,42%	-0,11	25,89	25,70	25,42	26,02	242K	50
19/06/2020	0,19%	0,05	26,00	25,94	25,71	26,23	194K	47
18/06/2020	-1,67%	-0,44	25,95	26,64	25,94	26,75	192K	42
17/06/2020	1,11%	0,29	26,39	26,16	26,10	26,70	211K	52
16/06/2020	0,77%	0,20	26,10	26,65	26,04	26,77	116K	30
15/06/2020	-0,31%	-0,08	25,90	24,81	24,81	26,10	134K	32
12/06/2020	-3,88%	-1,05	25,98	25,68	25,50	26,40	405K	77
10/06/2020	-0,99%	-0,27	27,03	27,31	26,70	27,31	140K	45
09/06/2020	2,02%	0,54	27,30	26,70	26,47	27,85	186K	32
08/06/2020	2,10%	0,55	26,76	26,63	26,10	26,94	164K	52
05/06/2020	0,34%	0,09	26,21	26,42	26,15	27,05	141K	37
04/06/2020	-0,53%	-0,14	26,12	26,19	26,00	26,28	277K	79
03/06/2020	0,88%	0,23	26,26	26,25	26,00	26,50	224K	53
02/06/2020	-0,65%	-0,17	26,03	26,22	26,00	26,50	186K	48
01/06/2020	0,81%	0,21	26,20	25,99	25,41	26,47	541K	152
29/05/2020	4,80%	1,19	25,99	24,80	24,80	25,99	282K	73
28/05/2020	-1,20%	-0,30	24,80	25,10	24,50	25,10	218K	40
27/05/2020	0,40%	0,10	25,10	25,00	24,62	25,79	209K	53
26/05/2020	0,32%	0,08	25,00	24,92	24,80	25,01	107K	32
25/05/2020	3,83%	0,92	24,92	24,85	24,52	24,92	343K	47
22/05/2020	0,00%	0,00	24,00	24,00	23,20	24,50	315K	49
21/05/2020	4,12%	0,95	24,00	23,56	23,51	24,21	107K	27
20/05/2020	-	-	23,05	23,45	22,81	23,45	122K	31

Date,Open,High,Low,Close,Volume
27-Nov-20,32.23,32.37,31.74,31.83,638510
26-Nov-20,31.54,32.06,31.09,31.83,689780
25-Nov-20,32.39,32.49,31.50,31.87,369417
24-Nov-20,32.57,32.57,31.87,31.90,188734
23-Nov-20,32.60,32.60,31.99,32.40,203647
20-Nov-20,32.98,32.98,31.50,32.60,274960
19-Nov-20,31.86,32.94,31.52,32.94,353754
18-Nov-20,30.40,31.37,30.21,31.37,175520
17-Nov-20,30.36,30.53,30.30,30.40,379626
16-Nov-20,30.14,30.53,29.69,30.25,471813
13-Nov-20,29.69,30.00,29.45,29.84,289182
12-Nov-20,30.07,30.07,29.45,29.69,121699
11-Nov-20,30.00,30.15,29.60,30.12,137702
10-Nov-20,29.06,30.12,29.06,29.80,399530
09-Nov-20,29.33,29.80,29.21,29.70,413914
06-Nov-20,29.09,29.48,28.91,29.29,130860
05-Nov-20,28.98,29.33,28.53,28.98,272284
04-Nov-20,28.18,28.90,28.18,28.90,294172
03-Nov-20,29.24,29.26,28.11,28.11,204376
30-Oct-20,30.25,30.25,27.58,29.22,476740
29-Oct-20,29.03,29.77,28.38,29.70,489314
28-Oct-20,29.45,29.65,28.88,29.65,503768
27-Oct-20,29.76,29.96,29.57,29.92,253395
26-Oct-20,29.77,30.10,29.51,29.51,1198671
23-Oct-20,29.42,29.70,29.40,29.70,941792
22-Oct-20,29.32,29.50,29.12,29.48,111654
21-Oct-20,28.92,29.39,28.18,29.32,636957
20-Oct-20,29.22,29.29,28.79,29.00,408338
19-Oct-20,29.43,29.50,29.00,29.21,391068
16-Oct-20,28.85,29.49,28.79,29.21,171329
15-Oct-20,28.83,29.11,28.80,28.90,161678
14-Oct-20,29.11,29.18,28.80,28.95,417886
13-Oct-20,29.40,29.70,29.00,29.05,380582
09-Oct-20,28.67,29.33,28.66,29.33,607409
08-Oct-20,28.72,28.90,28.05,28.50,367179
07-Oct-20,27.80,28.47,27.67,28.38,313473
06-Oct-20,28.00,28.06,27.76,28.00,839586
05-Oct-20,27.31,28.89,27.20,28.05,2094705
02-Oct-20,27.06,27.45,26.87,27.22,279370
01-Oct-20,26.99,27.09,26.66,27.06,220655
30-Sep-20,26.85,27.17,26.54,27.00,271210
29-Sep-20,27.00,27.05,26.60,26.61,413914
28-Sep-20,27.00,27.07,26.60,26.86,364813
25-Sep-20,26.31,26.90,26.15,26.65,326529
24-Sep-20,26.10,26.39,26.00,26.39,156685
23-Sep-20,25.51,26.40,25.29,25.74,380781
22-Sep-20,25.16,26.00,24.86,25.51,984728
21-Sep-20,25.57,25.65,25.22,25.31,511013
18-Sep-20,26.20,26.20,25.51,25.51,624264
17-Sep-20,26.22,26.32,26.00,26.00,525232
16-Sep-20,26.55,26.99,26.45,26.46,420084
15-Sep-20,26.61,26.85,26.53,26.54,586103
14-Sep-20,27.00,27.30,26.70,26.88,486117
11-Sep-20,26.54,26.91,26.45,26.45,274300
10-Sep-20,26.00,26.63,26.00,26.49,142764
09-Sep-20,25.96,26.23,25.96,25.97,317932
08-Sep-20,26.65,27.00,25.85,25.90,720608
04-Sep-20,26.66,27.06,26.61,26.76,214725
03-Sep-20,27.88,27.89,26.53,26.54,624558
02-Sep-20,27.45,27.90,27.03,27.90,243967
01-Sep-20,27.50,27.50,27.00,27.20,797024
31-Aug-20,26.15,27.50,26.15,27.50,635866
28-Aug-20,27.61,27.61,26.09,26.35,410087
27-Aug-20,27.69,27.85,27.00,27.00,288870
26-Aug-20,27.37,27.74,27.30,27.74,206340
25-Aug-20,27.44,27.64,27.16,27.36,156307
24-Aug-20,27.87,27.87,27.00,27.44,200238
21-Aug-20,27.50,27.87,27.16,27.87,433504
20-Aug-20,27.71,27.85,27.01,27.46,335286
19-Aug-20,27.07,27.95,27.07,27.95,586504
18-Aug-20,27.03,27.29,26.67,27.05,240438
17-Aug-20,26.80,27.19,26.59,26.70,761866
14-Aug-20,26.40,27.02,26.38,26.56,120326
13-Aug-20,26.20,27.97,26.20,26.40,570225
12-Aug-20,26.46,26.63,25.86,26.30,231345
11-Aug-20,26.50,26.50,25.98,26.50,173339
10-Aug-20,26.07,26.33,25.80,25.96,140501
07-Aug-20,26.29,26.29,25.58,25.58,229260
06-Aug-20,25.89,26.48,25.71,25.71,183957
05-Aug-20,25.88,25.90,25.64,25.65,185622
04-Aug-20,25.89,25.89,25.70,25.70,177790
03-Aug-20,25.95,25.95,25.59,25.73,371738
31-Jul-20,26.00,26.00,25.50,25.55,131160
30-Jul-20,25.53,26.00,25.40,26.00,74753
29-Jul-20,25.71,25.91,25.20,25.53,516691
28-Jul-20,26.11,26.40,25.70,25.70,522107
27-Jul-20,26.65,26.67,26.20,26.40,471002
24-Jul-20,26.99,26.99,26.08,26.53,159121
23-Jul-20,26.91,27.11,26.51,26.73,219316
22-Jul-20,26.99,27.00,26.85,26.88,80812
21-Jul-20,27.00,27.10,26.74,27.08,188574
20-Jul-20,27.15,27.25,26.90,26.98,132686
17-Jul-20,26.70,27.02,26.70,27.02,107287
16-Jul-20,26.67,26.93,26.52,26.75,72259
15-Jul-20,26.65,26.87,26.65,26.67,99078
14-Jul-20,26.77,27.02,26.29,26.75,159893
13-Jul-20,26.79,26.79,26.36,26.77,197045
10-Jul-20,26.50,26.80,25.76,26.29,542996
09-Jul-20,27.19,27.19,25.80,26.35,366175
08-Jul-20,25.96,27.19,25.53,27.19,506821
07-Jul-20,26.92,27.20,25.95,25.95,237731
06-Jul-20,26.20,26.85,25.81,26.85,151271
03-Jul-20,26.44,26.60,25.73,26.30,172754
02-Jul-20,26.05,26.62,25.93,25.93,270001
01-Jul-20,26.27,26.90,25.50,25.70,343856
30-Jun-20,26.75,27.14,26.03,26.27,311719
29-Jun-20,25.53,27.00,25.53,26.62,349823
26-Jun-20,25.75,26.39,25.53,25.53,127013
25-Jun-20,25.23,25.79,25.23,25.75,115050
24-Jun-20,25.27,26.00,25.26,25.65,179281
23-Jun-20,25.72,26.39,25.70,26.00,265048
22-Jun-20,25.70,26.02,25.42,25.89,242350
19-Jun-20,25.94,26.23,25.71,26.00,194383
18-Jun-20,26.64,26.75,25.94,25.95,192160
17-Jun-20,26.16,26.70,26.10,26.39,210752
16-Jun-20,26.65,26.77,26.04,26.10,115953
15-Jun-20,24.81,26.10,24.81,25.90,133551
12-Jun-20,25.68,26.40,25.50,25.98,404798
10-Jun-20,27.31,27.31,26.70,27.03,140141
09-Jun-20,26.70,27.85,26.47,27.30,186414
08-Jun-20,26.63,26.94,26.10,26.76,163695
05-Jun-20,26.42,27.05,26.15,26.21,140923
04-Jun-20,26.19,26.28,26.00,26.12,277126
03-Jun-20,26.25,26.50,26.00,26.26,223540
02-Jun-20,26.22,26.50,26.00,26.03,185631
01-Jun-20,25.99,26.47,25.41,26.20,540852
29-May-20,24.80,25.99,24.80,25.99,282455
28-May-20,25.10,25.10,24.50,24.80,217797
27-May-20,25.00,25.79,24.62,25.10,209322
26-May-20,24.92,25.01,24.80,25.00,107217
25-May-20,24.85,24.92,24.52,24.92,343189
22-May-20,24.00,24.50,23.20,24.00,314700
21-May-20,23.56,24.21,23.51,24.00,107023
20-May-20,23.45,23.45,22.81,23.05,122344

*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: CGRA4

cotações, gráficos e mais...