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 |
| 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 |
| 15/07/2019 | 1,29% | 0,33 | 25,98 | 25,97 | 25,75 | 26,00 | 106K | 22 |
| 12/07/2019 | -0,35% | -0,09 | 25,65 | 25,80 | 25,02 | 25,81 | 207K | 40 |
| 11/07/2019 | -0,96% | -0,25 | 25,74 | 25,61 | 25,61 | 26,30 | 107K | 21 |
| 10/07/2019 | 1,56% | 0,40 | 25,99 | 26,32 | 25,60 | 26,32 | 471K | 90 |
| 08/07/2019 | -1,08% | -0,28 | 25,59 | 25,86 | 25,59 | 26,25 | 244K | 54 |
| 05/07/2019 | 0,90% | 0,23 | 25,87 | 25,60 | 25,50 | 25,90 | 276K | 45 |
| 04/07/2019 | 2,64% | 0,66 | 25,64 | 25,00 | 25,00 | 25,67 | 355K | 51 |
| 03/07/2019 | 1,13% | 0,28 | 24,98 | 24,65 | 24,65 | 24,99 | 302K | 58 |
| 02/07/2019 | 0,78% | 0,19 | 24,70 | 24,79 | 24,35 | 24,80 | 667K | 80 |
| 01/07/2019 | -2,00% | -0,50 | 24,51 | 25,06 | 24,51 | 25,31 | 416K | 92 |
| 28/06/2019 | -1,81% | -0,46 | 25,01 | 25,50 | 24,91 | 25,55 | 638K | 108 |
| 27/06/2019 | 2,33% | 0,58 | 25,47 | 24,89 | 24,89 | 25,47 | 239K | 35 |
| 26/06/2019 | 1,22% | 0,30 | 24,89 | 24,62 | 24,62 | 24,99 | 438K | 54 |
| 25/06/2019 | -2,38% | -0,60 | 24,59 | 25,19 | 24,55 | 25,39 | 287K | 53 |
| 24/06/2019 | 1,25% | 0,31 | 25,19 | 24,88 | 24,62 | 25,40 | 338K | 65 |
| 21/06/2019 | 0,93% | 0,23 | 24,88 | 24,81 | 24,74 | 25,48 | 204K | 43 |
| 19/06/2019 | 1,19% | 0,29 | 24,65 | 24,68 | 24,44 | 24,68 | 81K | 25 |
| 18/06/2019 | -0,37% | -0,09 | 24,36 | 24,52 | 24,36 | 24,69 | 142K | 35 |
| 17/06/2019 | -0,85% | -0,21 | 24,45 | 24,81 | 24,33 | 24,81 | 155K | 39 |
| 14/06/2019 | 1,02% | 0,25 | 24,66 | 24,79 | 24,37 | 24,79 | 304K | 59 |
| 13/06/2019 | 0,45% | 0,11 | 24,41 | 24,00 | 24,00 | 24,81 | 267K | 59 |
| 12/06/2019 | -0,33% | -0,08 | 24,30 | 24,35 | 24,29 | 24,49 | 173K | 31 |
| 11/06/2019 | 0,74% | 0,18 | 24,38 | 24,30 | 24,30 | 24,50 | 107K | 18 |
| 10/06/2019 | -0,17% | -0,04 | 24,20 | 24,25 | 24,00 | 24,50 | 121K | 37 |
| 07/06/2019 | 1,42% | 0,34 | 24,24 | 24,20 | 24,10 | 24,47 | 160K | 36 |
| 06/06/2019 | -1,12% | -0,27 | 23,90 | 24,47 | 23,80 | 24,47 | 1M | 61 |
| 05/06/2019 | -0,17% | -0,04 | 24,17 | 24,40 | 24,15 | 24,47 | 201K | 35 |
| 04/06/2019 | -0,25% | -0,06 | 24,21 | 24,31 | 24,21 | 24,51 | 641K | 69 |
| 03/06/2019 | -1,82% | -0,45 | 24,27 | 24,99 | 24,12 | 25,17 | 657K | 117 |
| 31/05/2019 | -0,08% | -0,02 | 24,72 | 24,73 | 24,31 | 24,88 | 458K | 67 |
| 30/05/2019 | 0,94% | 0,23 | 24,74 | 24,52 | 24,50 | 24,87 | 163K | 42 |
| 29/05/2019 | -0,61% | -0,15 | 24,51 | 24,79 | 24,51 | 24,85 | 271K | 45 |
| 28/05/2019 | 2,11% | 0,51 | 24,66 | 24,15 | 24,15 | 24,75 | 84K | 20 |
| 27/05/2019 | -1,07% | -0,26 | 24,15 | 24,60 | 24,07 | 24,80 | 249K | 49 |
| 24/05/2019 | -0,16% | -0,04 | 24,41 | 24,48 | 24,41 | 24,80 | 742K | 83 |
| 23/05/2019 | 0,53% | 0,13 | 24,45 | 24,20 | 24,20 | 24,45 | 202K | 31 |
| 22/05/2019 | 0,33% | 0,08 | 24,32 | 24,24 | 24,21 | 24,37 | 216K | 36 |
| 21/05/2019 | 1,25% | 0,30 | 24,24 | 24,42 | 23,74 | 24,42 | 140K | 40 |
| 20/05/2019 | 0,04% | 0,01 | 23,94 | 24,47 | 23,50 | 24,47 | 232K | 49 |
| 17/05/2019 | -0,29% | -0,07 | 23,93 | 23,96 | 23,90 | 24,40 | 72K | 24 |
| 16/05/2019 | -0,83% | -0,20 | 24,00 | 24,20 | 24,00 | 24,49 | 354K | 53 |
| 15/05/2019 | 0,54% | 0,13 | 24,20 | 24,00 | 23,60 | 24,21 | 382K | 95 |
| 14/05/2019 | 4,52% | 1,04 | 24,07 | 23,68 | 23,26 | 24,07 | 358K | 53 |
| 13/05/2019 | -2,00% | -0,47 | 23,03 | 23,60 | 23,03 | 23,60 | 282K | 69 |
| 10/05/2019 | -0,38% | -0,09 | 23,50 | 23,59 | 23,48 | 23,87 | 250K | 48 |
| 09/05/2019 | -1,26% | -0,30 | 23,59 | 23,89 | 23,42 | 23,89 | 140K | 29 |
| 08/05/2019 | 2,23% | 0,52 | 23,89 | 23,37 | 23,37 | 23,90 | 410K | 46 |
| 07/05/2019 | 0,00% | 0,00 | 23,37 | 23,15 | 23,15 | 23,37 | 138K | 24 |
| 06/05/2019 | 0,17% | 0,04 | 23,37 | 23,33 | 22,96 | 23,37 | 167K | 38 |
| 03/05/2019 | 0,65% | 0,15 | 23,33 | 23,30 | 23,14 | 23,36 | 158K | 42 |
| 02/05/2019 | 1,13% | 0,26 | 23,18 | 23,10 | 22,96 | 23,36 | 153K | 47 |
| 30/04/2019 | -1,84% | -0,43 | 22,92 | 23,26 | 22,92 | 23,45 | 236K | 48 |
Date,Open,High,Low,Close,Volume
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-19,25.97,26.00,25.75,25.98,106328
12-Jul-19,25.80,25.81,25.02,25.65,206977
11-Jul-19,25.61,26.30,25.61,25.74,106622
10-Jul-19,26.32,26.32,25.60,25.99,470940
08-Jul-19,25.86,26.25,25.59,25.59,243774
05-Jul-19,25.60,25.90,25.50,25.87,275913
04-Jul-19,25.00,25.67,25.00,25.64,355217
03-Jul-19,24.65,24.99,24.65,24.98,302284
02-Jul-19,24.79,24.80,24.35,24.70,666569
01-Jul-19,25.06,25.31,24.51,24.51,415980
28-Jun-19,25.50,25.55,24.91,25.01,638325
27-Jun-19,24.89,25.47,24.89,25.47,238559
26-Jun-19,24.62,24.99,24.62,24.89,437848
25-Jun-19,25.19,25.39,24.55,24.59,286597
24-Jun-19,24.88,25.40,24.62,25.19,337517
21-Jun-19,24.81,25.48,24.74,24.88,204172
19-Jun-19,24.68,24.68,24.44,24.65,81067
18-Jun-19,24.52,24.69,24.36,24.36,142299
17-Jun-19,24.81,24.81,24.33,24.45,154649
14-Jun-19,24.79,24.79,24.37,24.66,303998
13-Jun-19,24.00,24.81,24.00,24.41,267260
12-Jun-19,24.35,24.49,24.29,24.30,173026
11-Jun-19,24.30,24.50,24.30,24.38,107265
10-Jun-19,24.25,24.50,24.00,24.20,120738
07-Jun-19,24.20,24.47,24.10,24.24,160163
06-Jun-19,24.47,24.47,23.80,23.90,1035187
05-Jun-19,24.40,24.47,24.15,24.17,201180
04-Jun-19,24.31,24.51,24.21,24.21,640845
03-Jun-19,24.99,25.17,24.12,24.27,656892
31-May-19,24.73,24.88,24.31,24.72,457557
30-May-19,24.52,24.87,24.50,24.74,162713
29-May-19,24.79,24.85,24.51,24.51,271256
28-May-19,24.15,24.75,24.15,24.66,83510
27-May-19,24.60,24.80,24.07,24.15,248655
24-May-19,24.48,24.80,24.41,24.41,741894
23-May-19,24.20,24.45,24.20,24.45,202307
22-May-19,24.24,24.37,24.21,24.32,216334
21-May-19,24.42,24.42,23.74,24.24,139746
20-May-19,24.47,24.47,23.50,23.94,231594
17-May-19,23.96,24.40,23.90,23.93,72345
16-May-19,24.20,24.49,24.00,24.00,354315
15-May-19,24.00,24.21,23.60,24.20,381645
14-May-19,23.68,24.07,23.26,24.07,358431
13-May-19,23.60,23.60,23.03,23.03,282268
10-May-19,23.59,23.87,23.48,23.50,250050
09-May-19,23.89,23.89,23.42,23.59,139558
08-May-19,23.37,23.90,23.37,23.89,409669
07-May-19,23.15,23.37,23.15,23.37,137659
06-May-19,23.33,23.37,22.96,23.37,166671
03-May-19,23.30,23.36,23.14,23.33,158467
02-May-19,23.10,23.36,22.96,23.18,152633
30-Apr-19,23.26,23.45,22.92,22.92,235619
29-Apr-19,22.79,23.46,22.78,23.35,235619
26-Apr-19,22.97,23.03,22.75,22.75,235619
25-Apr-19,22.90,23.14,22.75,22.82,235619
24-Apr-19,23.06,23.39,22.85,22.85,235619
23-Apr-19,23.41,23.60,23.14,23.14,235619
22-Apr-19,23.57,23.89,23.38,23.38,235619
18-Apr-19,23.79,23.90,23.60,23.90,235619
17-Apr-19,24.49,24.49,23.61,23.79,235619
16-Apr-19,23.99,24.07,23.71,24.00,235619
15-Apr-19,23.50,24.00,23.39,24.00,235619
12-Apr-19,23.82,23.82,23.11,23.18,235619
11-Apr-19,23.63,23.94,23.10,23.25,235619
10-Apr-19,23.51,23.95,23.47,23.95,235619
09-Apr-19,23.69,23.98,23.45,23.45,235619
08-Apr-19,23.71,23.96,23.60,23.60,235619
05-Apr-19,23.97,23.97,23.51,23.60,235619
04-Apr-19,24.10,24.10,23.64,23.70,235619
03-Apr-19,24.47,24.47,23.97,24.10,235619
02-Apr-19,24.20,24.71,23.67,24.01,235619
01-Apr-19,24.50,24.81,24.07,24.07,235619
29-Mar-19,24.08,24.48,24.08,24.08,235619
28-Mar-19,23.81,24.46,23.81,24.10,235619
27-Mar-19,24.99,24.99,23.66,23.66,235619
26-Mar-19,24.41,24.88,24.38,24.88,235619
25-Mar-19,24.50,24.50,24.00,24.40,235619
22-Mar-19,24.50,24.67,24.37,24.38,235619
21-Mar-19,25.11,25.20,24.65,24.93,235619
20-Mar-19,24.90,25.10,24.50,25.10,235619
19-Mar-19,24.94,24.95,24.40,24.50,235619
18-Mar-19,24.91,25.38,24.89,24.90,235619
15-Mar-19,25.40,25.40,24.90,24.90,235619
14-Mar-19,25.00,25.39,24.94,25.00,235619
13-Mar-19,25.27,25.27,24.53,24.80,235619
*exoneração de responsabilidade