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
18/10/2021	-0,12%	-0,06	49,84	48,63	48,62	49,95	660K	82
15/10/2021	2,07%	1,01	49,90	48,50	48,00	49,90	1M	120
14/10/2021	4,44%	2,08	48,89	46,91	46,31	49,73	2M	245
13/10/2021	1,39%	0,64	46,81	46,73	46,27	47,95	561K	69
11/10/2021	1,36%	0,62	46,17	45,90	45,56	46,17	307K	43
08/10/2021	0,31%	0,14	45,55	46,33	45,35	46,34	362K	31
07/10/2021	-0,85%	-0,39	45,41	45,79	45,20	46,36	540K	65
06/10/2021	-1,29%	-0,60	45,80	45,10	44,20	45,99	516K	65
05/10/2021	2,09%	0,95	46,40	45,51	45,16	46,67	499K	68
04/10/2021	-0,15%	-0,07	45,45	45,00	45,00	46,39	320K	42
01/10/2021	-0,39%	-0,18	45,52	45,73	45,00	47,00	703K	93

30/09/2021	0,44%	0,20	45,70	45,50	45,00	46,65	756K	70
29/09/2021	3,46%	1,52	45,50	43,89	42,70	45,99	559K	74
28/09/2021	2,28%	0,98	43,98	44,19	41,48	44,19	459K	85
27/09/2021	-1,01%	-0,44	43,00	43,44	42,65	44,52	400K	49
24/09/2021	1,16%	0,50	43,44	42,89	42,59	43,45	258K	27
23/09/2021	0,09%	0,04	42,94	42,60	42,30	42,95	230K	29
22/09/2021	3,97%	1,64	42,90	41,02	41,02	42,94	365K	38
21/09/2021	1,43%	0,58	41,26	41,00	40,51	41,50	328K	31
20/09/2021	-1,50%	-0,62	40,68	40,80	39,09	41,00	412K	62
17/09/2021	-3,50%	-1,50	41,30	42,33	41,05	42,33	321K	44
16/09/2021	-2,51%	-1,10	42,80	43,98	42,51	43,98	244K	46
15/09/2021	-0,09%	-0,04	43,90	44,65	43,50	44,65	375K	43
14/09/2021	1,01%	0,44	43,94	43,89	43,39	44,49	728K	78
13/09/2021	-0,89%	-0,39	43,50	43,84	42,41	43,84	578K	59
10/09/2021	4,52%	1,90	43,89	42,91	41,72	43,89	718K	63
09/09/2021	-1,06%	-0,45	41,99	42,06	39,98	42,95	1M	130
08/09/2021	-3,17%	-1,39	42,44	43,20	41,90	43,20	582K	66
06/09/2021	1,65%	0,71	43,83	43,00	42,72	43,99	868K	95
03/09/2021	1,41%	0,60	43,12	42,52	42,25	43,59	783K	76
02/09/2021	-0,56%	-0,24	42,52	42,09	42,08	43,01	657K	83
01/09/2021	0,61%	0,26	42,76	42,51	41,90	43,54	2M	213
31/08/2021	0,24%	0,10	42,50	42,30	42,00	42,50	849K	68
30/08/2021	3,41%	1,40	42,40	41,00	40,90	42,94	887K	111
27/08/2021	2,47%	0,99	41,00	40,00	40,00	41,00	853K	80
26/08/2021	-0,52%	-0,21	40,01	40,00	39,70	40,59	386K	43
25/08/2021	1,62%	0,64	40,22	39,41	39,10	40,22	1M	92
24/08/2021	0,33%	0,13	39,58	39,67	38,83	39,69	843K	71
23/08/2021	1,70%	0,66	39,45	38,98	38,21	39,75	559K	78
20/08/2021	4,13%	1,54	38,79	36,80	36,76	38,89	326K	53
19/08/2021	1,22%	0,45	37,25	36,50	36,50	37,69	1M	100
18/08/2021	-2,65%	-1,00	36,80	37,73	36,71	38,10	1M	115
17/08/2021	5,20%	1,87	37,80	36,49	35,02	38,01	3M	249
16/08/2021	6,24%	2,11	35,93	33,87	33,87	36,51	2M	226
13/08/2021	0,15%	0,05	33,82	33,76	33,00	33,82	198K	28
12/08/2021	1,84%	0,61	33,77	33,46	32,60	34,01	638K	58
11/08/2021	-0,12%	-0,04	33,16	33,25	32,56	33,50	159K	25
10/08/2021	0,00%	0,00	33,20	32,71	32,50	33,21	569K	35
09/08/2021	0,51%	0,17	33,20	32,81	32,81	33,62	216K	32
06/08/2021	-1,93%	-0,65	33,03	33,68	32,86	33,83	120K	25
05/08/2021	0,87%	0,29	33,68	33,69	33,33	33,70	285K	43
04/08/2021	-0,48%	-0,16	33,39	33,55	32,71	33,55	246K	36
03/08/2021	1,67%	0,55	33,55	33,68	32,30	33,69	312K	43
02/08/2021	0,06%	0,02	33,00	33,02	32,36	33,71	548K	76
30/07/2021	-1,32%	-0,44	32,98	33,44	32,81	33,73	222K	37
29/07/2021	-0,21%	-0,07	33,42	33,53	33,01	33,82	204K	40
28/07/2021	2,07%	0,68	33,49	32,88	32,88	33,53	156K	26
27/07/2021	-2,09%	-0,70	32,81	33,11	32,41	33,55	367K	59
26/07/2021	1,24%	0,41	33,51	33,10	33,10	33,55	133K	27
23/07/2021	-0,75%	-0,25	33,10	33,89	33,08	33,89	187K	35
22/07/2021	-1,77%	-0,60	33,35	33,94	33,35	33,95	185K	30
21/07/2021	1,80%	0,60	33,95	33,50	33,38	34,19	203K	31
20/07/2021	-1,30%	-0,44	33,35	33,30	33,25	33,69	554K	98
19/07/2021	-2,90%	-1,01	33,79	34,01	33,36	34,47	507K	107
16/07/2021	-0,51%	-0,18	34,80	35,19	34,00	35,19	960K	86
15/07/2021	-0,74%	-0,26	34,98	35,24	34,62	35,57	515K	89
14/07/2021	0,26%	0,09	35,24	35,44	34,83	35,50	583K	98
13/07/2021	0,43%	0,15	35,15	35,47	34,80	35,47	635K	104
12/07/2021	2,64%	0,90	35,00	34,31	34,31	35,53	816K	109
08/07/2021	-3,26%	-1,15	34,10	35,00	34,00	35,00	387K	93
07/07/2021	2,17%	0,75	35,25	34,51	34,41	35,29	257K	36
06/07/2021	-0,66%	-0,23	34,50	34,89	34,12	34,90	445K	45
05/07/2021	1,25%	0,43	34,73	33,81	33,81	34,90	467K	81
02/07/2021	1,48%	0,50	34,30	33,81	33,80	34,57	480K	63
01/07/2021	-2,90%	-1,01	33,80	34,07	33,73	34,99	454K	81
30/06/2021	0,90%	0,31	34,81	34,02	33,96	34,93	761K	138
29/06/2021	-0,86%	-0,30	34,50	34,80	34,05	35,61	485K	74
28/06/2021	-1,16%	-0,41	34,80	35,69	34,51	36,00	629K	83
25/06/2021	2,27%	0,78	35,21	34,25	34,18	35,36	2M	257
24/06/2021	0,53%	0,18	34,43	34,26	34,00	34,89	732K	126
23/06/2021	-0,70%	-0,24	34,25	34,70	34,00	34,94	660K	65
22/06/2021	-0,03%	-0,01	34,49	34,89	33,88	34,89	295K	68
21/06/2021	0,58%	0,20	34,50	34,00	33,67	35,49	819K	135
18/06/2021	0,00%	0,00	34,30	34,06	33,67	34,80	307K	58
17/06/2021	-0,32%	-0,11	34,30	34,41	34,09	34,98	309K	63
16/06/2021	-0,69%	-0,24	34,41	34,65	34,25	35,19	285K	53
15/06/2021	1,76%	0,60	34,65	34,66	34,33	35,40	505K	77
14/06/2021	0,77%	0,26	34,05	33,70	33,70	34,69	980K	146
11/06/2021	-0,62%	-0,21	33,79	33,38	33,38	33,80	81K	21
10/06/2021	0,59%	0,20	34,00	33,60	33,41	34,00	243K	45
09/06/2021	-1,31%	-0,45	33,80	34,24	33,55	34,74	207K	37
08/06/2021	-0,64%	-0,22	34,25	34,00	33,55	34,95	624K	148
07/06/2021	-1,37%	-0,48	34,47	34,69	33,59	34,69	714K	156
04/06/2021	3,83%	1,29	34,95	33,65	33,38	34,95	542K	84
02/06/2021	2,00%	0,66	33,66	33,12	32,69	33,66	767K	121
01/06/2021	0,36%	0,12	33,00	33,00	32,51	33,00	2M	167
31/05/2021	2,05%	0,66	32,88	32,25	32,25	32,97	373K	79
28/05/2021	-2,22%	-0,73	32,22	33,05	32,03	33,05	651K	156
27/05/2021	-1,64%	-0,55	32,95	33,35	32,68	33,35	310K	37
26/05/2021	1,52%	0,50	33,50	33,00	32,99	33,74	824K	113
25/05/2021	-0,15%	-0,05	33,00	33,11	32,67	33,11	194K	37
24/05/2021	0,15%	0,05	33,05	33,00	32,57	33,11	171K	36
21/05/2021	-0,36%	-0,12	33,00	33,24	32,59	33,25	264K	44
20/05/2021	0,21%	0,07	33,12	33,00	32,57	33,49	386K	61
19/05/2021	0,00%	0,00	33,05	32,42	32,42	33,05	2M	35
18/05/2021	1,69%	0,55	33,05	32,50	32,40	33,33	355K	52
17/05/2021	1,25%	0,40	32,50	32,10	32,02	32,90	460K	88
14/05/2021	0,94%	0,30	32,10	31,80	31,41	32,36	738K	132
13/05/2021	-1,85%	-0,60	31,80	32,03	31,06	32,30	992K	174
12/05/2021	-1,82%	-0,60	32,40	33,00	32,40	33,00	111K	27
11/05/2021	0,43%	0,14	33,00	32,47	32,20	33,10	258K	62
10/05/2021	0,49%	0,16	32,86	32,30	32,30	32,92	196K	48
07/05/2021	1,24%	0,40	32,70	32,02	32,02	32,70	230K	44
06/05/2021	1,25%	0,40	32,30	31,65	31,65	32,48	687K	49
05/05/2021	0,79%	0,25	31,90	31,66	31,60	32,20	223K	48
04/05/2021	-1,52%	-0,49	31,65	32,22	31,65	32,98	292K	80
03/05/2021	-6,52%	-2,24	32,14	33,89	31,54	33,89	2M	386
30/04/2021	2,50%	0,84	34,38	33,64	33,31	34,38	159K	37
29/04/2021	-1,32%	-0,45	33,54	33,99	33,22	34,48	176K	29
28/04/2021	1,68%	0,56	33,99	33,25	33,10	33,99	194K	36
27/04/2021	-4,21%	-1,47	33,43	34,50	33,36	34,50	765K	131
26/04/2021	4,65%	1,55	34,90	33,50	33,36	34,90	544K	80
23/04/2021	-0,48%	-0,16	33,35	33,56	33,10	33,56	203K	34
22/04/2021	2,79%	0,91	33,51	33,28	32,86	33,51	452K	81
20/04/2021	1,91%	0,61	32,60	31,80	31,50	33,14	262K	45
19/04/2021	1,23%	0,39	31,99	31,60	31,21	32,99	345K	55
16/04/2021	-0,69%	-0,22	31,60	31,45	30,88	31,89	598K	107
15/04/2021	2,32%	0,72	31,82	31,01	31,00	31,82	332K	55
14/04/2021	-0,64%	-0,20	31,10	31,64	31,10	32,05	312K	72
13/04/2021	1,10%	0,34	31,30	31,02	31,02	31,60	166K	48
12/04/2021	-3,25%	-1,04	30,96	32,39	30,96	32,39	502K	131
09/04/2021	-4,48%	-1,50	32,00	33,00	31,69	33,40	1M	253
08/04/2021	-1,47%	-0,50	33,50	34,02	32,70	34,40	877K	95
07/04/2021	-	-	34,00	32,11	32,11	34,00	546K	100

Date,Open,High,Low,Close,Volume
18-Oct-21,48.63,49.95,48.62,49.84,660161
15-Oct-21,48.50,49.90,48.00,49.90,1251808
14-Oct-21,46.91,49.73,46.31,48.89,2400839
13-Oct-21,46.73,47.95,46.27,46.81,561219
11-Oct-21,45.90,46.17,45.56,46.17,307410
08-Oct-21,46.33,46.34,45.35,45.55,361737
07-Oct-21,45.79,46.36,45.20,45.41,539532
06-Oct-21,45.10,45.99,44.20,45.80,516137
05-Oct-21,45.51,46.67,45.16,46.40,499018
04-Oct-21,45.00,46.39,45.00,45.45,320189
01-Oct-21,45.73,47.00,45.00,45.52,702923
30-Sep-21,45.50,46.65,45.00,45.70,755901
29-Sep-21,43.89,45.99,42.70,45.50,558952
28-Sep-21,44.19,44.19,41.48,43.98,459147
27-Sep-21,43.44,44.52,42.65,43.00,399770
24-Sep-21,42.89,43.45,42.59,43.44,257529
23-Sep-21,42.60,42.95,42.30,42.94,230449
22-Sep-21,41.02,42.94,41.02,42.90,365240
21-Sep-21,41.00,41.50,40.51,41.26,328441
20-Sep-21,40.80,41.00,39.09,40.68,411809
17-Sep-21,42.33,42.33,41.05,41.30,320898
16-Sep-21,43.98,43.98,42.51,42.80,244025
15-Sep-21,44.65,44.65,43.50,43.90,374529
14-Sep-21,43.89,44.49,43.39,43.94,728352
13-Sep-21,43.84,43.84,42.41,43.50,578478
10-Sep-21,42.91,43.89,41.72,43.89,717881
09-Sep-21,42.06,42.95,39.98,41.99,1003217
08-Sep-21,43.20,43.20,41.90,42.44,582257
06-Sep-21,43.00,43.99,42.72,43.83,867772
03-Sep-21,42.52,43.59,42.25,43.12,783208
02-Sep-21,42.09,43.01,42.08,42.52,657486
01-Sep-21,42.51,43.54,41.90,42.76,2083808
31-Aug-21,42.30,42.50,42.00,42.50,848912
30-Aug-21,41.00,42.94,40.90,42.40,887339
27-Aug-21,40.00,41.00,40.00,41.00,852562
26-Aug-21,40.00,40.59,39.70,40.01,385513
25-Aug-21,39.41,40.22,39.10,40.22,1006982
24-Aug-21,39.67,39.69,38.83,39.58,842624
23-Aug-21,38.98,39.75,38.21,39.45,559337
20-Aug-21,36.80,38.89,36.76,38.79,326464
19-Aug-21,36.50,37.69,36.50,37.25,1015725
18-Aug-21,37.73,38.10,36.71,36.80,1112454
17-Aug-21,36.49,38.01,35.02,37.80,3056108
16-Aug-21,33.87,36.51,33.87,35.93,1952869
13-Aug-21,33.76,33.82,33.00,33.82,197889
12-Aug-21,33.46,34.01,32.60,33.77,638047
11-Aug-21,33.25,33.50,32.56,33.16,158554
10-Aug-21,32.71,33.21,32.50,33.20,569046
09-Aug-21,32.81,33.62,32.81,33.20,216209
06-Aug-21,33.68,33.83,32.86,33.03,120343
05-Aug-21,33.69,33.70,33.33,33.68,285441
04-Aug-21,33.55,33.55,32.71,33.39,246155
03-Aug-21,33.68,33.69,32.30,33.55,312411
02-Aug-21,33.02,33.71,32.36,33.00,547566
30-Jul-21,33.44,33.73,32.81,32.98,222483
29-Jul-21,33.53,33.82,33.01,33.42,204063
28-Jul-21,32.88,33.53,32.88,33.49,155927
27-Jul-21,33.11,33.55,32.41,32.81,367142
26-Jul-21,33.10,33.55,33.10,33.51,133378
23-Jul-21,33.89,33.89,33.08,33.10,187052
22-Jul-21,33.94,33.95,33.35,33.35,184701
21-Jul-21,33.50,34.19,33.38,33.95,202777
20-Jul-21,33.30,33.69,33.25,33.35,553973
19-Jul-21,34.01,34.47,33.36,33.79,507149
16-Jul-21,35.19,35.19,34.00,34.80,960182
15-Jul-21,35.24,35.57,34.62,34.98,514530
14-Jul-21,35.44,35.50,34.83,35.24,583433
13-Jul-21,35.47,35.47,34.80,35.15,635387
12-Jul-21,34.31,35.53,34.31,35.00,815756
08-Jul-21,35.00,35.00,34.00,34.10,386649
07-Jul-21,34.51,35.29,34.41,35.25,256765
06-Jul-21,34.89,34.90,34.12,34.50,445318
05-Jul-21,33.81,34.90,33.81,34.73,466898
02-Jul-21,33.81,34.57,33.80,34.30,479508
01-Jul-21,34.07,34.99,33.73,33.80,453521
30-Jun-21,34.02,34.93,33.96,34.81,760508
29-Jun-21,34.80,35.61,34.05,34.50,485049
28-Jun-21,35.69,36.00,34.51,34.80,628813
25-Jun-21,34.25,35.36,34.18,35.21,1582830
24-Jun-21,34.26,34.89,34.00,34.43,732275
23-Jun-21,34.70,34.94,34.00,34.25,659798
22-Jun-21,34.89,34.89,33.88,34.49,295472
21-Jun-21,34.00,35.49,33.67,34.50,818702
18-Jun-21,34.06,34.80,33.67,34.30,307203
17-Jun-21,34.41,34.98,34.09,34.30,309204
16-Jun-21,34.65,35.19,34.25,34.41,285182
15-Jun-21,34.66,35.40,34.33,34.65,505427
14-Jun-21,33.70,34.69,33.70,34.05,979818
11-Jun-21,33.38,33.80,33.38,33.79,80817
10-Jun-21,33.60,34.00,33.41,34.00,242980
09-Jun-21,34.24,34.74,33.55,33.80,206865
08-Jun-21,34.00,34.95,33.55,34.25,624295
07-Jun-21,34.69,34.69,33.59,34.47,714294
04-Jun-21,33.65,34.95,33.38,34.95,541751
02-Jun-21,33.12,33.66,32.69,33.66,766805
01-Jun-21,33.00,33.00,32.51,33.00,1627278
31-May-21,32.25,32.97,32.25,32.88,372601
28-May-21,33.05,33.05,32.03,32.22,651269
27-May-21,33.35,33.35,32.68,32.95,310499
26-May-21,33.00,33.74,32.99,33.50,823774
25-May-21,33.11,33.11,32.67,33.00,194039
24-May-21,33.00,33.11,32.57,33.05,171314
21-May-21,33.24,33.25,32.59,33.00,264335
20-May-21,33.00,33.49,32.57,33.12,386285
19-May-21,32.42,33.05,32.42,33.05,1758449
18-May-21,32.50,33.33,32.40,33.05,354962
17-May-21,32.10,32.90,32.02,32.50,459896
14-May-21,31.80,32.36,31.41,32.10,737652
13-May-21,32.03,32.30,31.06,31.80,991646
12-May-21,33.00,33.00,32.40,32.40,110688
11-May-21,32.47,33.10,32.20,33.00,258343
10-May-21,32.30,32.92,32.30,32.86,195663
07-May-21,32.02,32.70,32.02,32.70,229904
06-May-21,31.65,32.48,31.65,32.30,687345
05-May-21,31.66,32.20,31.60,31.90,223370
04-May-21,32.22,32.98,31.65,31.65,292170
03-May-21,33.89,33.89,31.54,32.14,1948117
30-Apr-21,33.64,34.38,33.31,34.38,159362
29-Apr-21,33.99,34.48,33.22,33.54,175867
28-Apr-21,33.25,33.99,33.10,33.99,193903
27-Apr-21,34.50,34.50,33.36,33.43,765329
26-Apr-21,33.50,34.90,33.36,34.90,544237
23-Apr-21,33.56,33.56,33.10,33.35,202857
22-Apr-21,33.28,33.51,32.86,33.51,452272
20-Apr-21,31.80,33.14,31.50,32.60,262056
19-Apr-21,31.60,32.99,31.21,31.99,344884
16-Apr-21,31.45,31.89,30.88,31.60,597598
15-Apr-21,31.01,31.82,31.00,31.82,332238
14-Apr-21,31.64,32.05,31.10,31.10,312491
13-Apr-21,31.02,31.60,31.02,31.30,166256
12-Apr-21,32.39,32.39,30.96,30.96,502240
09-Apr-21,33.00,33.40,31.69,32.00,1137158
08-Apr-21,34.02,34.40,32.70,33.50,876588
07-Apr-21,32.11,34.00,32.11,34.00,546312

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CGRA4

cotações, gráficos e mais...