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
26/02/2021	-0,23%	-0,08	34,23	34,68	32,63	34,68	986K	122
25/02/2021	-2,00%	-0,70	34,31	35,01	34,30	35,80	183K	34
24/02/2021	2,07%	0,71	35,01	35,14	34,55	37,07	242K	48
23/02/2021	1,33%	0,45	34,30	33,60	33,51	35,11	474K	93
22/02/2021	-3,29%	-1,15	33,85	34,50	32,60	34,50	454K	80
19/02/2021	0,00%	0,00	35,00	34,66	34,51	35,14	206K	35
18/02/2021	-1,41%	-0,50	35,00	35,20	34,54	35,34	112K	27
17/02/2021	2,90%	1,00	35,50	35,02	34,18	35,52	172K	35
12/02/2021	-1,77%	-0,62	34,50	35,12	34,50	35,81	158K	40
11/02/2021	3,81%	1,29	35,12	34,01	34,01	35,74	339K	61
10/02/2021	-6,03%	-2,17	33,83	36,43	33,83	36,43	382K	73

09/02/2021	-2,41%	-0,89	36,00	36,69	35,66	36,69	301K	52
08/02/2021	3,86%	1,37	36,89	36,00	35,57	36,89	457K	80
05/02/2021	-2,68%	-0,98	35,52	36,51	35,52	36,98	416K	91
04/02/2021	-2,67%	-1,00	36,50	36,56	36,19	37,49	282K	67
03/02/2021	7,05%	2,47	37,50	35,11	35,11	37,50	541K	105
02/02/2021	-0,54%	-0,19	35,03	35,41	35,03	36,18	628K	104
01/02/2021	0,49%	0,17	35,22	36,14	35,16	36,22	700K	134
29/01/2021	-7,08%	-2,67	35,05	37,11	35,05	38,22	687K	127
28/01/2021	3,63%	1,32	37,72	36,16	35,02	37,80	752K	136
27/01/2021	-5,33%	-2,05	36,40	38,17	36,32	38,17	841K	137
26/01/2021	-1,16%	-0,45	38,45	38,16	38,01	38,98	366K	66
22/01/2021	-2,02%	-0,80	38,90	39,70	38,20	39,95	377K	57
21/01/2021	-3,78%	-1,56	39,70	40,80	39,00	40,80	768K	125
20/01/2021	-1,53%	-0,64	41,26	41,90	40,74	42,38	183K	37
19/01/2021	0,34%	0,14	41,90	41,89	41,00	41,90	300K	45
18/01/2021	1,98%	0,81	41,76	40,95	40,95	41,88	504K	65
15/01/2021	-0,70%	-0,29	40,95	41,49	40,55	41,49	571K	66
14/01/2021	0,56%	0,23	41,24	40,90	40,90	41,50	275K	24
13/01/2021	1,51%	0,61	41,01	40,51	40,51	41,45	842K	151
12/01/2021	3,59%	1,40	40,40	39,00	39,00	40,40	1M	139
11/01/2021	0,26%	0,10	39,00	38,30	38,01	39,72	803K	141
08/01/2021	5,14%	1,90	38,90	36,99	36,80	39,04	769K	133
07/01/2021	1,98%	0,72	37,00	36,52	36,52	37,00	217K	45
06/01/2021	-1,89%	-0,70	36,28	36,51	36,01	36,51	488K	81
05/01/2021	2,92%	1,05	36,98	35,90	35,61	37,00	2M	107
04/01/2021	2,66%	0,93	35,93	36,47	35,00	36,47	870K	105
30/12/2020	-3,05%	-1,10	35,00	36,10	35,00	36,35	175K	28
29/12/2020	1,40%	0,50	36,10	35,50	35,50	36,10	155K	31
28/12/2020	-3,00%	-1,10	35,60	36,81	35,50	36,81	603K	89
23/12/2020	1,58%	0,57	36,70	36,14	35,75	36,70	326K	62
22/12/2020	-0,33%	-0,12	36,13	36,27	35,42	36,34	391K	67
21/12/2020	4,26%	1,48	36,25	34,73	34,46	36,60	2M	170
18/12/2020	3,73%	1,25	34,77	35,00	34,21	35,09	568K	96
17/12/2020	-1,41%	-0,48	33,52	34,00	33,31	34,00	396K	75
16/12/2020	0,68%	0,23	34,00	33,37	33,37	34,00	270K	61
15/12/2020	0,39%	0,13	33,77	33,89	33,23	34,00	483K	84
14/12/2020	0,51%	0,17	33,64	33,47	33,33	34,00	222K	52
11/12/2020	1,21%	0,40	33,47	33,08	32,76	33,50	182K	44
10/12/2020	0,21%	0,07	33,07	33,08	32,30	33,35	261K	53
09/12/2020	0,58%	0,19	33,00	33,03	32,73	33,03	138K	36
08/12/2020	0,64%	0,21	32,81	32,60	32,30	32,85	206K	41
07/12/2020	0,40%	0,13	32,60	32,29	32,13	32,63	381K	69
04/12/2020	0,62%	0,20	32,47	32,35	32,21	32,58	233K	56
03/12/2020	-0,68%	-0,22	32,27	32,40	32,10	32,60	297K	68
02/12/2020	2,04%	0,65	32,49	32,49	31,40	32,64	659K	103
01/12/2020	1,37%	0,43	31,84	31,01	31,01	32,30	782K	136
30/11/2020	-1,32%	-0,42	31,41	31,80	31,41	32,20	757K	115
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	-	-	26,50	26,50	25,98	26,50	173K	55

Date,Open,High,Low,Close,Volume
26-Feb-21,34.68,34.68,32.63,34.23,985594
25-Feb-21,35.01,35.80,34.30,34.31,182761
24-Feb-21,35.14,37.07,34.55,35.01,241625
23-Feb-21,33.60,35.11,33.51,34.30,473914
22-Feb-21,34.50,34.50,32.60,33.85,454118
19-Feb-21,34.66,35.14,34.51,35.00,205965
18-Feb-21,35.20,35.34,34.54,35.00,111878
17-Feb-21,35.02,35.52,34.18,35.50,172370
12-Feb-21,35.12,35.81,34.50,34.50,157786
11-Feb-21,34.01,35.74,34.01,35.12,339162
10-Feb-21,36.43,36.43,33.83,33.83,382011
09-Feb-21,36.69,36.69,35.66,36.00,301483
08-Feb-21,36.00,36.89,35.57,36.89,456609
05-Feb-21,36.51,36.98,35.52,35.52,416409
04-Feb-21,36.56,37.49,36.19,36.50,282260
03-Feb-21,35.11,37.50,35.11,37.50,540727
02-Feb-21,35.41,36.18,35.03,35.03,627826
01-Feb-21,36.14,36.22,35.16,35.22,699549
29-Jan-21,37.11,38.22,35.05,35.05,687183
28-Jan-21,36.16,37.80,35.02,37.72,751920
27-Jan-21,38.17,38.17,36.32,36.40,840768
26-Jan-21,38.16,38.98,38.01,38.45,365778
22-Jan-21,39.70,39.95,38.20,38.90,376934
21-Jan-21,40.80,40.80,39.00,39.70,768138
20-Jan-21,41.90,42.38,40.74,41.26,182725
19-Jan-21,41.89,41.90,41.00,41.90,300018
18-Jan-21,40.95,41.88,40.95,41.76,504162
15-Jan-21,41.49,41.49,40.55,40.95,571496
14-Jan-21,40.90,41.50,40.90,41.24,275120
13-Jan-21,40.51,41.45,40.51,41.01,842453
12-Jan-21,39.00,40.40,39.00,40.40,1299926
11-Jan-21,38.30,39.72,38.01,39.00,802785
08-Jan-21,36.99,39.04,36.80,38.90,768894
07-Jan-21,36.52,37.00,36.52,37.00,216888
06-Jan-21,36.51,36.51,36.01,36.28,487743
05-Jan-21,35.90,37.00,35.61,36.98,2408010
04-Jan-21,36.47,36.47,35.00,35.93,870286
30-Dec-20,36.10,36.35,35.00,35.00,175319
29-Dec-20,35.50,36.10,35.50,36.10,154685
28-Dec-20,36.81,36.81,35.50,35.60,603178
23-Dec-20,36.14,36.70,35.75,36.70,326280
22-Dec-20,36.27,36.34,35.42,36.13,391417
21-Dec-20,34.73,36.60,34.46,36.25,2338035
18-Dec-20,35.00,35.09,34.21,34.77,567829
17-Dec-20,34.00,34.00,33.31,33.52,395616
16-Dec-20,33.37,34.00,33.37,34.00,269689
15-Dec-20,33.89,34.00,33.23,33.77,482762
14-Dec-20,33.47,34.00,33.33,33.64,221957
11-Dec-20,33.08,33.50,32.76,33.47,182383
10-Dec-20,33.08,33.35,32.30,33.07,260877
09-Dec-20,33.03,33.03,32.73,33.00,138138
08-Dec-20,32.60,32.85,32.30,32.81,206077
07-Dec-20,32.29,32.63,32.13,32.60,380703
04-Dec-20,32.35,32.58,32.21,32.47,232842
03-Dec-20,32.40,32.60,32.10,32.27,297157
02-Dec-20,32.49,32.64,31.40,32.49,659129
01-Dec-20,31.01,32.30,31.01,31.84,781788
30-Nov-20,31.80,32.20,31.41,31.41,756800
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

*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...