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
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	1,10%	0,25	23,05	23,45	22,81	23,45	122K	31
19/05/2020	-2,98%	-0,70	22,80	23,58	22,75	23,58	158K	39
18/05/2020	3,98%	0,90	23,50	23,60	23,23	23,60	70K	15
15/05/2020	0,85%	0,19	22,60	22,36	22,20	23,11	95K	28
14/05/2020	-2,35%	-0,54	22,41	23,10	22,41	23,28	124K	27
13/05/2020	-0,65%	-0,15	22,95	23,09	22,34	23,25	212K	48
12/05/2020	-1,87%	-0,44	23,10	23,90	23,10	23,90	106K	30
11/05/2020	-1,83%	-0,44	23,54	24,05	23,40	24,13	80K	27
08/05/2020	4,31%	0,99	23,98	22,99	22,99	24,00	155K	30
07/05/2020	-3,48%	-0,83	22,99	24,49	22,67	24,49	264K	60
06/05/2020	-3,17%	-0,78	23,82	24,55	23,80	24,55	175K	44
05/05/2020	-1,28%	-0,32	24,60	24,95	24,38	24,95	212K	62
04/05/2020	-0,20%	-0,05	24,92	24,30	24,20	24,93	260K	67
30/04/2020	0,77%	0,19	24,97	24,49	24,15	24,97	278K	51
29/04/2020	1,14%	0,28	24,78	25,00	24,20	25,00	285K	53
28/04/2020	0,00%	0,00	24,50	24,50	24,26	24,60	105K	28
27/04/2020	-1,13%	-0,28	24,50	24,99	23,80	24,99	355K	68
24/04/2020	1,18%	0,29	24,78	24,50	22,41	24,96	483K	107
23/04/2020	0,82%	0,20	24,49	24,40	24,06	25,00	890K	59
22/04/2020	-0,78%	-0,19	24,29	24,00	24,00	24,60	324K	39
20/04/2020	-0,81%	-0,20	24,48	24,50	23,91	24,59	83K	26
17/04/2020	2,92%	0,70	24,68	24,01	23,40	24,69	283K	84
16/04/2020	-1,32%	-0,32	23,98	23,99	23,38	24,19	1M	61
15/04/2020	9,12%	2,03	24,30	22,40	22,20	24,30	207K	71
14/04/2020	2,16%	0,47	22,27	21,93	21,93	23,45	347K	112
13/04/2020	-1,54%	-0,34	21,80	22,32	21,71	22,32	232K	64
09/04/2020	3,46%	0,74	22,14	21,01	21,00	22,14	386K	109
08/04/2020	4,39%	0,90	21,40	20,50	19,60	21,80	2M	338
07/04/2020	-5,14%	-1,11	20,50	22,62	20,25	22,62	2M	384
06/04/2020	-0,73%	-0,16	21,61	21,60	21,60	22,51	540K	107
03/04/2020	-4,52%	-1,03	21,77	22,00	21,65	22,39	165K	57
02/04/2020	-4,60%	-1,10	22,80	24,40	22,11	24,40	326K	79
01/04/2020	-6,60%	-1,69	23,90	24,61	23,20	24,61	380K	77
31/03/2020	3,48%	0,86	25,59	24,73	24,35	26,07	342K	64
30/03/2020	-1,12%	-0,28	24,73	25,30	23,83	25,35	639K	78
27/03/2020	-1,88%	-0,48	25,01	25,00	24,20	25,01	411K	52
26/03/2020	7,10%	1,69	25,49	23,10	23,10	26,48	512K	102
25/03/2020	10,70%	2,30	23,80	21,90	21,61	24,00	400K	85
24/03/2020	7,50%	1,50	21,50	20,01	19,46	21,50	223K	45
23/03/2020	-6,72%	-1,44	20,00	19,41	19,07	20,00	335K	63
20/03/2020	-0,23%	-0,05	21,44	21,45	19,81	23,00	283K	75
19/03/2020	-2,27%	-0,50	21,49	20,43	19,20	21,49	406K	66
18/03/2020	-6,62%	-1,56	21,99	23,00	20,90	23,40	374K	81
17/03/2020	-1,55%	-0,37	23,55	26,00	23,20	26,00	389K	68
16/03/2020	-7,89%	-2,05	23,92	23,23	21,99	24,00	275K	66
13/03/2020	8,21%	1,97	25,97	25,75	24,86	25,99	130K	41
12/03/2020	-10,31%	-2,76	24,00	25,99	21,49	25,99	593K	93
11/03/2020	-	-	26,76	29,78	26,76	29,78	197K	46

Date,Open,High,Low,Close,Volume
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
19-May-20,23.58,23.58,22.75,22.80,157683
18-May-20,23.60,23.60,23.23,23.50,70341
15-May-20,22.36,23.11,22.20,22.60,94979
14-May-20,23.10,23.28,22.41,22.41,124141
13-May-20,23.09,23.25,22.34,22.95,211773
12-May-20,23.90,23.90,23.10,23.10,105695
11-May-20,24.05,24.13,23.40,23.54,80404
08-May-20,22.99,24.00,22.99,23.98,155427
07-May-20,24.49,24.49,22.67,22.99,264206
06-May-20,24.55,24.55,23.80,23.82,174851
05-May-20,24.95,24.95,24.38,24.60,211974
04-May-20,24.30,24.93,24.20,24.92,259767
30-Apr-20,24.49,24.97,24.15,24.97,278320
29-Apr-20,25.00,25.00,24.20,24.78,284503
28-Apr-20,24.50,24.60,24.26,24.50,104947
27-Apr-20,24.99,24.99,23.80,24.50,355366
24-Apr-20,24.50,24.96,22.41,24.78,482896
23-Apr-20,24.40,25.00,24.06,24.49,889695
22-Apr-20,24.00,24.60,24.00,24.29,323740
20-Apr-20,24.50,24.59,23.91,24.48,82502
17-Apr-20,24.01,24.69,23.40,24.68,283020
16-Apr-20,23.99,24.19,23.38,23.98,1063779
15-Apr-20,22.40,24.30,22.20,24.30,206607
14-Apr-20,21.93,23.45,21.93,22.27,347078
13-Apr-20,22.32,22.32,21.71,21.80,232185
09-Apr-20,21.01,22.14,21.00,22.14,385601
08-Apr-20,20.50,21.80,19.60,21.40,2056901
07-Apr-20,22.62,22.62,20.25,20.50,1875429
06-Apr-20,21.60,22.51,21.60,21.61,540045
03-Apr-20,22.00,22.39,21.65,21.77,165463
02-Apr-20,24.40,24.40,22.11,22.80,326428
01-Apr-20,24.61,24.61,23.20,23.90,380076
31-Mar-20,24.73,26.07,24.35,25.59,342150
30-Mar-20,25.30,25.35,23.83,24.73,638827
27-Mar-20,25.00,25.01,24.20,25.01,410987
26-Mar-20,23.10,26.48,23.10,25.49,512428
25-Mar-20,21.90,24.00,21.61,23.80,399907
24-Mar-20,20.01,21.50,19.46,21.50,222608
23-Mar-20,19.41,20.00,19.07,20.00,335265
20-Mar-20,21.45,23.00,19.81,21.44,283408
19-Mar-20,20.43,21.49,19.20,21.49,406388
18-Mar-20,23.00,23.40,20.90,21.99,373757
17-Mar-20,26.00,26.00,23.20,23.55,389489
16-Mar-20,23.23,24.00,21.99,23.92,274712
13-Mar-20,25.75,25.99,24.86,25.97,130105
12-Mar-20,25.99,25.99,21.49,24.00,592564
11-Mar-20,29.78,29.78,26.76,26.76,197097

*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...