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
28/01/2022	0,00%	0,00	39,00	39,49	38,40	39,49	86K	16
27/01/2022	-0,89%	-0,35	39,00	38,67	38,67	40,50	325K	55
26/01/2022	1,68%	0,65	39,35	38,93	38,40	39,50	246K	34
25/01/2022	3,20%	1,20	38,70	37,40	37,40	38,92	114K	20
24/01/2022	0,00%	0,00	37,50	38,49	37,25	38,49	178K	26
21/01/2022	-1,29%	-0,49	37,50	38,00	37,42	38,00	83K	20
20/01/2022	0,40%	0,15	37,99	37,38	37,10	37,99	117K	22
19/01/2022	5,11%	1,84	37,84	37,45	37,18	37,84	146K	18
18/01/2022	-2,07%	-0,76	36,00	36,90	36,00	36,99	456K	39
17/01/2022	-1,97%	-0,74	36,76	38,44	36,76	38,44	279K	54
14/01/2022	-1,32%	-0,50	37,50	38,01	37,50	38,50	217K	39

13/01/2022	-2,26%	-0,88	38,00	38,93	38,00	38,93	104K	22
12/01/2022	2,59%	0,98	38,88	38,39	38,07	38,88	192K	26
11/01/2022	1,07%	0,40	37,90	37,83	37,82	38,07	87K	14
10/01/2022	0,00%	0,00	37,50	37,50	36,71	38,20	86K	21
07/01/2022	1,76%	0,65	37,50	36,51	36,50	37,50	493K	36
06/01/2022	1,52%	0,55	36,85	36,89	36,11	37,99	174K	31
05/01/2022	-5,47%	-2,10	36,30	38,86	36,30	38,86	416K	58
04/01/2022	-0,26%	-0,10	38,40	37,92	37,92	38,80	395K	60
03/01/2022	2,78%	1,04	38,50	38,02	38,02	39,02	439K	75
30/12/2021	0,89%	0,33	37,46	37,13	37,02	37,55	511K	55
29/12/2021	-0,72%	-0,27	37,13	37,40	37,03	37,40	312K	19
28/12/2021	-1,84%	-0,70	37,40	38,10	37,13	38,10	747K	133
27/12/2021	-1,04%	-0,40	38,10	38,60	38,00	38,60	245K	28
23/12/2021	-1,41%	-0,55	38,50	38,52	38,30	39,00	139K	20
22/12/2021	0,13%	0,05	39,05	39,25	38,71	39,25	238K	30
21/12/2021	1,30%	0,50	39,00	39,00	37,55	39,20	349K	46
20/12/2021	-3,99%	-1,60	38,50	40,01	38,50	40,01	361K	56
17/12/2021	-1,93%	-0,79	40,10	41,82	40,01	41,82	177K	34
16/12/2021	1,21%	0,49	40,89	40,98	40,21	41,00	248K	44
15/12/2021	0,12%	0,05	40,40	40,93	39,80	40,93	232K	37
14/12/2021	-1,56%	-0,64	40,35	40,99	39,24	41,39	464K	63
13/12/2021	-0,75%	-0,31	40,99	41,36	40,24	41,59	626K	70
10/12/2021	-1,38%	-0,58	41,30	42,12	41,30	42,12	183K	29
09/12/2021	0,55%	0,23	41,88	41,65	41,00	41,89	299K	43
08/12/2021	0,36%	0,15	41,65	41,58	41,20	42,28	487K	89
07/12/2021	-1,43%	-0,60	41,50	42,51	41,50	43,36	1M	99
06/12/2021	-3,71%	-1,62	42,10	44,42	42,10	44,42	1M	143
03/12/2021	0,51%	0,22	43,72	44,59	43,60	44,95	1M	63
02/12/2021	1,16%	0,50	43,50	43,68	43,11	44,55	405K	65
01/12/2021	-1,13%	-0,49	43,00	44,69	43,00	44,69	2M	191
30/11/2021	-1,14%	-0,50	43,49	43,93	42,62	44,80	3M	184
29/11/2021	1,36%	0,59	43,99	44,70	43,42	44,70	273K	39
26/11/2021	-3,79%	-1,71	43,40	44,50	43,40	44,51	278K	37
25/11/2021	0,58%	0,26	45,11	44,99	44,99	45,99	278K	39
24/11/2021	1,15%	0,51	44,85	43,21	43,21	45,00	260K	45
23/11/2021	0,80%	0,35	44,34	44,43	43,79	44,43	177K	28
22/11/2021	-0,32%	-0,14	43,99	44,00	43,42	44,81	426K	60
19/11/2021	2,75%	1,18	44,13	43,65	43,00	44,86	551K	58
18/11/2021	0,59%	0,25	42,95	43,85	42,81	43,85	533K	70
17/11/2021	-0,91%	-0,39	42,70	43,12	42,45	43,74	1M	116
16/11/2021	-3,36%	-1,50	43,09	44,59	42,61	45,00	1M	97
12/11/2021	-0,49%	-0,22	44,59	45,39	44,12	45,39	98K	22
11/11/2021	2,52%	1,10	44,81	44,24	43,60	45,43	332K	30
10/11/2021	1,98%	0,85	43,71	42,85	42,39	44,03	350K	59
09/11/2021	2,24%	0,94	42,86	42,29	42,18	43,50	211K	28
08/11/2021	2,24%	0,92	41,92	40,23	40,22	41,99	480K	74
05/11/2021	0,02%	0,01	41,00	41,30	41,00	42,29	502K	62
04/11/2021	-1,18%	-0,49	40,99	41,57	39,61	41,58	447K	68
03/11/2021	-3,51%	-1,51	41,48	42,42	40,70	42,42	1M	182
01/11/2021	-4,81%	-2,17	42,99	46,08	42,99	46,15	723K	119
29/10/2021	-3,89%	-1,83	45,16	47,00	45,16	47,29	931K	82
28/10/2021	0,43%	0,20	46,99	46,68	46,00	47,00	373K	56
27/10/2021	2,16%	0,99	46,79	45,64	45,64	46,84	204K	32
26/10/2021	-2,14%	-1,00	45,80	46,80	45,30	46,98	735K	74
25/10/2021	5,45%	2,42	46,80	44,59	44,30	46,95	809K	95
22/10/2021	-6,55%	-3,11	44,38	47,48	43,40	47,48	3M	197
21/10/2021	-2,08%	-1,01	47,49	47,50	45,10	48,32	2M	155
20/10/2021	0,00%	0,00	48,50	49,32	47,77	49,32	810K	62
19/10/2021	-2,69%	-1,34	48,50	49,90	48,05	49,99	2M	85
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	-	-	33,79	34,01	33,36	34,47	507K	107

Date,Open,High,Low,Close,Volume
28-Jan-22,39.49,39.49,38.40,39.00,85544
27-Jan-22,38.67,40.50,38.67,39.00,324811
26-Jan-22,38.93,39.50,38.40,39.35,246288
25-Jan-22,37.40,38.92,37.40,38.70,114241
24-Jan-22,38.49,38.49,37.25,37.50,177638
21-Jan-22,38.00,38.00,37.42,37.50,82790
20-Jan-22,37.38,37.99,37.10,37.99,116574
19-Jan-22,37.45,37.84,37.18,37.84,145679
18-Jan-22,36.90,36.99,36.00,36.00,455558
17-Jan-22,38.44,38.44,36.76,36.76,278609
14-Jan-22,38.01,38.50,37.50,37.50,217369
13-Jan-22,38.93,38.93,38.00,38.00,103542
12-Jan-22,38.39,38.88,38.07,38.88,191765
11-Jan-22,37.83,38.07,37.82,37.90,87254
10-Jan-22,37.50,38.20,36.71,37.50,86090
07-Jan-22,36.51,37.50,36.50,37.50,493245
06-Jan-22,36.89,37.99,36.11,36.85,173830
05-Jan-22,38.86,38.86,36.30,36.30,415905
04-Jan-22,37.92,38.80,37.92,38.40,394532
03-Jan-22,38.02,39.02,38.02,38.50,438773
30-Dec-21,37.13,37.55,37.02,37.46,511352
29-Dec-21,37.40,37.40,37.03,37.13,311988
28-Dec-21,38.10,38.10,37.13,37.40,747369
27-Dec-21,38.60,38.60,38.00,38.10,244810
23-Dec-21,38.52,39.00,38.30,38.50,138972
22-Dec-21,39.25,39.25,38.71,39.05,237775
21-Dec-21,39.00,39.20,37.55,39.00,349371
20-Dec-21,40.01,40.01,38.50,38.50,360602
17-Dec-21,41.82,41.82,40.01,40.10,177028
16-Dec-21,40.98,41.00,40.21,40.89,248113
15-Dec-21,40.93,40.93,39.80,40.40,232260
14-Dec-21,40.99,41.39,39.24,40.35,464045
13-Dec-21,41.36,41.59,40.24,40.99,625902
10-Dec-21,42.12,42.12,41.30,41.30,182654
09-Dec-21,41.65,41.89,41.00,41.88,298703
08-Dec-21,41.58,42.28,41.20,41.65,487383
07-Dec-21,42.51,43.36,41.50,41.50,1317133
06-Dec-21,44.42,44.42,42.10,42.10,1116026
03-Dec-21,44.59,44.95,43.60,43.72,1333552
02-Dec-21,43.68,44.55,43.11,43.50,405343
01-Dec-21,44.69,44.69,43.00,43.00,2152491
30-Nov-21,43.93,44.80,42.62,43.49,2997573
29-Nov-21,44.70,44.70,43.42,43.99,272876
26-Nov-21,44.50,44.51,43.40,43.40,278007
25-Nov-21,44.99,45.99,44.99,45.11,277633
24-Nov-21,43.21,45.00,43.21,44.85,259984
23-Nov-21,44.43,44.43,43.79,44.34,176551
22-Nov-21,44.00,44.81,43.42,43.99,425945
19-Nov-21,43.65,44.86,43.00,44.13,551001
18-Nov-21,43.85,43.85,42.81,42.95,532749
17-Nov-21,43.12,43.74,42.45,42.70,1361693
16-Nov-21,44.59,45.00,42.61,43.09,1482486
12-Nov-21,45.39,45.39,44.12,44.59,98189
11-Nov-21,44.24,45.43,43.60,44.81,331538
10-Nov-21,42.85,44.03,42.39,43.71,349813
09-Nov-21,42.29,43.50,42.18,42.86,210875
08-Nov-21,40.23,41.99,40.22,41.92,479610
05-Nov-21,41.30,42.29,41.00,41.00,502054
04-Nov-21,41.57,41.58,39.61,40.99,447378
03-Nov-21,42.42,42.42,40.70,41.48,1294597
01-Nov-21,46.08,46.15,42.99,42.99,723163
29-Oct-21,47.00,47.29,45.16,45.16,931457
28-Oct-21,46.68,47.00,46.00,46.99,372938
27-Oct-21,45.64,46.84,45.64,46.79,203774
26-Oct-21,46.80,46.98,45.30,45.80,735476
25-Oct-21,44.59,46.95,44.30,46.80,808571
22-Oct-21,47.48,47.48,43.40,44.38,2540479
21-Oct-21,47.50,48.32,45.10,47.49,1931676
20-Oct-21,49.32,49.32,47.77,48.50,809597
19-Oct-21,49.90,49.99,48.05,48.50,1631791
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

*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...