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
24/10/2025	0,00%	0,00	30,60	30,60	30,57	30,62	86K	16
23/10/2025	0,03%	0,01	30,60	30,59	30,55	30,61	495K	64
22/10/2025	0,86%	0,26	30,59	30,35	30,35	30,59	421K	65
21/10/2025	1,10%	0,33	30,33	30,23	30,01	30,33	115K	32
20/10/2025	-0,86%	-0,26	30,00	30,50	30,00	30,50	163K	27
17/10/2025	-0,69%	-0,21	30,26	30,31	29,87	30,33	356K	77
16/10/2025	-0,10%	-0,03	30,47	30,60	30,24	30,60	2M	246

15/10/2025	1,36%	0,41	30,50	30,10	30,10	30,55	535K	83
14/10/2025	-0,56%	-0,17	30,09	30,35	29,88	30,35	178K	38
13/10/2025	-0,98%	-0,30	30,26	30,50	30,23	30,59	6M	826
10/10/2025	-0,94%	-0,29	30,56	30,46	29,99	30,71	3M	412
09/10/2025	0,00%	0,00	30,85	30,60	30,51	30,85	480K	94
08/10/2025	0,00%	0,00	30,85	30,65	30,55	30,85	205K	48
07/10/2025	0,59%	0,18	30,85	30,60	30,52	30,85	343K	91
06/10/2025	0,52%	0,16	30,67	30,51	30,43	30,97	730K	113
03/10/2025	-0,13%	-0,04	30,51	30,53	30,51	31,00	330K	42
02/10/2025	1,83%	0,55	30,55	30,00	30,00	30,55	799K	156
01/10/2025	1,01%	0,30	30,00	29,78	29,78	30,20	570K	118
30/09/2025	3,09%	0,89	29,70	28,81	28,81	30,50	523K	114
29/09/2025	3,89%	1,08	28,81	28,52	28,44	28,85	528K	99
26/09/2025	-0,11%	-0,03	27,73	28,09	27,67	28,09	97K	25
25/09/2025	-0,43%	-0,12	27,76	28,00	27,56	28,00	92K	20
24/09/2025	1,38%	0,38	27,88	27,77	27,74	27,98	203K	37
23/09/2025	1,85%	0,50	27,50	27,27	27,11	27,50	46K	15
22/09/2025	-0,84%	-0,23	27,00	27,07	27,00	27,50	155K	26
19/09/2025	0,81%	0,22	27,23	27,36	27,23	27,73	143K	17
18/09/2025	-2,14%	-0,59	27,01	27,59	27,00	27,60	403K	55
17/09/2025	2,11%	0,57	27,60	27,39	27,29	27,75	201K	34
16/09/2025	-2,77%	-0,77	27,03	28,04	27,03	28,04	280K	46
15/09/2025	0,72%	0,20	27,80	27,38	27,36	27,97	103K	16
12/09/2025	0,73%	0,20	27,60	27,64	27,60	28,00	131K	32
11/09/2025	-0,62%	-0,17	27,40	27,55	27,39	27,88	167K	21
10/09/2025	-0,18%	-0,05	27,57	27,71	27,52	28,10	277K	36
09/09/2025	2,68%	0,72	27,62	27,20	27,20	27,62	66K	22
08/09/2025	-2,99%	-0,83	26,90	27,81	26,90	27,81	144K	32
05/09/2025	0,84%	0,23	27,73	27,93	27,40	27,94	160K	33
04/09/2025	0,00%	0,00	27,50	27,94	27,48	28,00	180K	42
03/09/2025	1,59%	0,43	27,50	27,59	27,43	27,75	124K	33
02/09/2025	-1,96%	-0,54	27,07	27,43	26,81	27,50	133K	32
01/09/2025	0,40%	0,11	27,61	27,74	27,48	27,74	110K	26
29/08/2025	0,04%	0,01	27,50	27,45	27,25	27,50	180K	23
28/08/2025	1,44%	0,39	27,49	27,15	27,15	27,53	227K	42
27/08/2025	1,69%	0,45	27,10	26,65	26,65	27,14	178K	35
26/08/2025	0,60%	0,16	26,65	26,40	26,22	26,71	138K	26
25/08/2025	1,49%	0,39	26,49	26,00	25,86	26,50	97K	22
22/08/2025	0,46%	0,12	26,10	26,09	25,70	26,41	295K	59
21/08/2025	1,52%	0,39	25,98	25,84	25,65	25,98	205K	30
20/08/2025	0,00%	0,00	25,59	25,88	25,50	26,02	438K	53
19/08/2025	-0,62%	-0,16	25,59	25,84	25,50	26,00	358K	60
18/08/2025	-0,96%	-0,25	25,75	25,87	25,75	26,60	445K	80
15/08/2025	3,67%	0,92	26,00	25,99	25,32	26,36	848K	107
14/08/2025	-5,71%	-1,52	25,08	26,33	25,08	26,70	3M	225
13/08/2025	-2,46%	-0,67	26,60	26,99	26,44	27,00	259K	53
12/08/2025	-0,84%	-0,23	27,27	27,40	27,27	27,40	22K	7
11/08/2025	2,15%	0,58	27,50	27,39	27,30	27,75	141K	23
08/08/2025	0,86%	0,23	26,92	26,54	26,54	27,59	279K	35
07/08/2025	1,33%	0,35	26,69	26,64	26,50	26,80	83K	21
06/08/2025	-0,64%	-0,17	26,34	26,51	26,21	26,74	427K	57
05/08/2025	-0,86%	-0,23	26,51	26,60	26,39	26,62	77K	21
04/08/2025	-0,48%	-0,13	26,74	26,94	26,70	26,95	172K	31
01/08/2025	0,37%	0,10	26,87	26,86	26,86	27,17	49K	15
31/07/2025	-1,91%	-0,52	26,77	26,80	26,77	27,90	331K	74
30/07/2025	1,64%	0,44	27,29	26,78	26,52	27,50	103K	28
29/07/2025	0,56%	0,15	26,85	26,41	26,41	26,85	45K	15
28/07/2025	-1,98%	-0,54	26,70	27,24	26,60	27,32	362K	75
25/07/2025	-1,87%	-0,52	27,24	27,80	27,24	27,95	60K	17
24/07/2025	0,04%	0,01	27,76	27,75	27,51	27,77	53K	16
23/07/2025	3,70%	0,99	27,75	26,94	26,87	27,90	247K	46
22/07/2025	-2,69%	-0,74	26,76	27,69	26,76	28,30	655K	127
21/07/2025	-0,07%	-0,02	27,50	27,50	27,38	27,81	80K	21
18/07/2025	-5,07%	-1,47	27,52	28,64	27,52	28,64	273K	86
17/07/2025	0,35%	0,10	28,99	28,70	28,50	28,99	187K	44
16/07/2025	1,87%	0,53	28,89	28,57	28,28	28,90	152K	40
15/07/2025	2,01%	0,56	28,36	28,04	28,01	28,80	197K	26
14/07/2025	-3,14%	-0,90	27,80	28,60	27,80	28,84	418K	63
11/07/2025	3,39%	0,94	28,70	28,25	28,22	28,72	117K	37
10/07/2025	-0,86%	-0,24	27,76	28,00	27,53	28,09	89K	20
09/07/2025	-1,86%	-0,53	28,00	28,58	28,00	28,58	45K	12
08/07/2025	-1,04%	-0,30	28,53	28,83	28,53	28,83	9K	3
07/07/2025	-0,76%	-0,22	28,83	28,90	28,23	28,90	88K	16
04/07/2025	1,86%	0,53	29,05	28,72	28,72	29,05	107K	18
03/07/2025	0,42%	0,12	28,52	28,25	28,05	28,70	145K	30
02/07/2025	-1,05%	-0,30	28,40	28,93	28,26	29,00	40K	13
01/07/2025	1,13%	0,32	28,70	28,59	28,59	28,82	60K	16
27/06/2025	-0,67%	-0,19	28,38	28,57	28,32	28,64	180K	50
26/06/2025	1,71%	0,48	28,57	28,33	28,28	29,00	231K	68
25/06/2025	0,32%	0,09	28,09	28,02	28,01	28,31	226K	50
24/06/2025	-2,85%	-0,82	28,00	28,66	28,00	29,07	693K	195
23/06/2025	0,21%	0,06	28,82	28,76	28,50	28,83	183K	52
20/06/2025	-1,20%	-0,35	28,76	29,20	28,76	29,20	434K	115
18/06/2025	0,62%	0,18	29,11	28,21	28,21	29,29	102K	26
17/06/2025	-0,31%	-0,09	28,93	29,02	28,70	29,26	215K	46
16/06/2025	-0,10%	-0,03	29,02	29,48	29,00	29,60	126K	32
13/06/2025	0,41%	0,12	29,05	28,93	28,93	29,55	293K	73
12/06/2025	-0,24%	-0,07	28,93	29,00	28,72	29,27	571K	93
11/06/2025	3,57%	1,00	29,00	28,29	28,00	29,20	540K	84
10/06/2025	1,45%	0,40	28,00	27,70	27,70	28,05	157K	37
09/06/2025	0,40%	0,11	27,60	28,00	27,51	28,00	253K	40
06/06/2025	-0,04%	-0,01	27,49	27,52	27,29	28,00	350K	66
05/06/2025	-8,85%	-2,67	27,50	28,16	26,90	28,16	807K	204
04/06/2025	2,31%	0,68	30,17	29,50	29,49	30,39	2M	190
03/06/2025	2,25%	0,65	29,49	29,06	28,87	29,80	1M	229
02/06/2025	4,57%	1,26	28,84	28,00	28,00	29,19	869K	179
30/05/2025	1,96%	0,53	27,58	26,86	26,86	27,58	118K	24
29/05/2025	0,56%	0,15	27,05	26,55	26,55	27,26	153K	15
28/05/2025	2,24%	0,59	26,90	26,45	26,37	26,90	96K	23
27/05/2025	-2,56%	-0,69	26,31	27,00	26,31	27,50	188K	36
26/05/2025	0,04%	0,01	27,00	26,93	26,32	27,00	136K	44
23/05/2025	2,70%	0,71	26,99	26,11	25,88	26,99	304K	70
22/05/2025	-1,61%	-0,43	26,28	26,72	26,16	26,93	221K	44
21/05/2025	-1,07%	-0,29	26,71	27,39	26,71	27,39	81K	26
20/05/2025	-1,78%	-0,49	27,00	27,48	26,90	27,57	95K	22
19/05/2025	0,99%	0,27	27,49	27,22	27,22	27,72	204K	43
16/05/2025	2,02%	0,54	27,22	27,00	27,00	27,40	231K	68
15/05/2025	0,11%	0,03	26,68	26,65	26,65	27,49	205K	50
14/05/2025	0,64%	0,17	26,65	26,55	26,55	26,79	136K	27
13/05/2025	-1,01%	-0,27	26,48	26,58	26,48	26,90	158K	31
12/05/2025	0,26%	0,07	26,75	26,65	26,52	26,80	273K	47
09/05/2025	1,06%	0,28	26,68	26,86	26,61	26,86	230K	35
08/05/2025	0,42%	0,11	26,40	26,60	26,21	26,60	1M	259
07/05/2025	-3,88%	-1,06	26,29	27,29	26,11	27,29	765K	252
06/05/2025	2,20%	0,59	27,35	27,30	26,90	27,47	158K	21
05/05/2025	-3,39%	-0,94	26,76	28,00	26,76	28,00	105K	34
02/05/2025	-0,43%	-0,12	27,70	27,79	27,60	28,00	181K	37
30/04/2025	1,79%	0,49	27,82	26,55	26,55	27,82	49K	14
29/04/2025	2,17%	0,58	27,33	26,75	26,75	27,39	1M	13
28/04/2025	0,38%	0,10	26,75	26,52	26,52	26,75	112K	16
25/04/2025	-0,93%	-0,25	26,65	26,90	26,54	26,90	128K	36
24/04/2025	0,49%	0,13	26,90	26,81	26,79	27,00	234K	39
23/04/2025	0,00%	0,00	26,77	26,87	26,74	26,87	78K	16
22/04/2025	-0,15%	-0,04	26,77	26,59	26,52	26,79	166K	47
17/04/2025	-0,11%	-0,03	26,81	26,89	26,78	27,00	46K	17
16/04/2025	-0,22%	-0,06	26,84	26,90	26,75	26,95	91K	21
15/04/2025	-	-	26,90	26,47	26,47	26,94	35K	11

Date,Open,High,Low,Close,Volume
24-Oct-25,30.60,30.62,30.57,30.60,85665
23-Oct-25,30.59,30.61,30.55,30.60,495425
22-Oct-25,30.35,30.59,30.35,30.59,420972
21-Oct-25,30.23,30.33,30.01,30.33,114540
20-Oct-25,30.50,30.50,30.00,30.00,163466
17-Oct-25,30.31,30.33,29.87,30.26,355706
16-Oct-25,30.60,30.60,30.24,30.47,1916540
15-Oct-25,30.10,30.55,30.10,30.50,534640
14-Oct-25,30.35,30.35,29.88,30.09,177877
13-Oct-25,30.50,30.59,30.23,30.26,5684784
10-Oct-25,30.46,30.71,29.99,30.56,2680968
09-Oct-25,30.60,30.85,30.51,30.85,480357
08-Oct-25,30.65,30.85,30.55,30.85,205140
07-Oct-25,30.60,30.85,30.52,30.85,342746
06-Oct-25,30.51,30.97,30.43,30.67,729776
03-Oct-25,30.53,31.00,30.51,30.51,329510
02-Oct-25,30.00,30.55,30.00,30.55,799345
01-Oct-25,29.78,30.20,29.78,30.00,569833
30-Sep-25,28.81,30.50,28.81,29.70,523224
29-Sep-25,28.52,28.85,28.44,28.81,527840
26-Sep-25,28.09,28.09,27.67,27.73,97405
25-Sep-25,28.00,28.00,27.56,27.76,91796
24-Sep-25,27.77,27.98,27.74,27.88,203486
23-Sep-25,27.27,27.50,27.11,27.50,46472
22-Sep-25,27.07,27.50,27.00,27.00,154628
19-Sep-25,27.36,27.73,27.23,27.23,142950
18-Sep-25,27.59,27.60,27.00,27.01,402914
17-Sep-25,27.39,27.75,27.29,27.60,201003
16-Sep-25,28.04,28.04,27.03,27.03,280432
15-Sep-25,27.38,27.97,27.36,27.80,102667
12-Sep-25,27.64,28.00,27.60,27.60,130579
11-Sep-25,27.55,27.88,27.39,27.40,167448
10-Sep-25,27.71,28.10,27.52,27.57,277407
09-Sep-25,27.20,27.62,27.20,27.62,65938
08-Sep-25,27.81,27.81,26.90,26.90,143889
05-Sep-25,27.93,27.94,27.40,27.73,160397
04-Sep-25,27.94,28.00,27.48,27.50,180292
03-Sep-25,27.59,27.75,27.43,27.50,124370
02-Sep-25,27.43,27.50,26.81,27.07,132642
01-Sep-25,27.74,27.74,27.48,27.61,110272
29-Aug-25,27.45,27.50,27.25,27.50,180289
28-Aug-25,27.15,27.53,27.15,27.49,227163
27-Aug-25,26.65,27.14,26.65,27.10,177954
26-Aug-25,26.40,26.71,26.22,26.65,137746
25-Aug-25,26.00,26.50,25.86,26.49,97475
22-Aug-25,26.09,26.41,25.70,26.10,295107
21-Aug-25,25.84,25.98,25.65,25.98,205109
20-Aug-25,25.88,26.02,25.50,25.59,438301
19-Aug-25,25.84,26.00,25.50,25.59,357887
18-Aug-25,25.87,26.60,25.75,25.75,445342
15-Aug-25,25.99,26.36,25.32,26.00,847911
14-Aug-25,26.33,26.70,25.08,25.08,3130423
13-Aug-25,26.99,27.00,26.44,26.60,258995
12-Aug-25,27.40,27.40,27.27,27.27,21837
11-Aug-25,27.39,27.75,27.30,27.50,140755
08-Aug-25,26.54,27.59,26.54,26.92,278680
07-Aug-25,26.64,26.80,26.50,26.69,82529
06-Aug-25,26.51,26.74,26.21,26.34,427072
05-Aug-25,26.60,26.62,26.39,26.51,76944
04-Aug-25,26.94,26.95,26.70,26.74,171542
01-Aug-25,26.86,27.17,26.86,26.87,48619
31-Jul-25,26.80,27.90,26.77,26.77,330810
30-Jul-25,26.78,27.50,26.52,27.29,103036
29-Jul-25,26.41,26.85,26.41,26.85,45471
28-Jul-25,27.24,27.32,26.60,26.70,362198
25-Jul-25,27.80,27.95,27.24,27.24,60239
24-Jul-25,27.75,27.77,27.51,27.76,52585
23-Jul-25,26.94,27.90,26.87,27.75,247027
22-Jul-25,27.69,28.30,26.76,26.76,655422
21-Jul-25,27.50,27.81,27.38,27.50,79850
18-Jul-25,28.64,28.64,27.52,27.52,272872
17-Jul-25,28.70,28.99,28.50,28.99,187472
16-Jul-25,28.57,28.90,28.28,28.89,152029
15-Jul-25,28.04,28.80,28.01,28.36,196554
14-Jul-25,28.60,28.84,27.80,27.80,418453
11-Jul-25,28.25,28.72,28.22,28.70,116875
10-Jul-25,28.00,28.09,27.53,27.76,89056
09-Jul-25,28.58,28.58,28.00,28.00,45345
08-Jul-25,28.83,28.83,28.53,28.53,8590
07-Jul-25,28.90,28.90,28.23,28.83,88181
04-Jul-25,28.72,29.05,28.72,29.05,106966
03-Jul-25,28.25,28.70,28.05,28.52,144867
02-Jul-25,28.93,29.00,28.26,28.40,40078
01-Jul-25,28.59,28.82,28.59,28.70,60325
27-Jun-25,28.57,28.64,28.32,28.38,179790
26-Jun-25,28.33,29.00,28.28,28.57,230930
25-Jun-25,28.02,28.31,28.01,28.09,225693
24-Jun-25,28.66,29.07,28.00,28.00,693101
23-Jun-25,28.76,28.83,28.50,28.82,183328
20-Jun-25,29.20,29.20,28.76,28.76,433884
18-Jun-25,28.21,29.29,28.21,29.11,101557
17-Jun-25,29.02,29.26,28.70,28.93,215312
16-Jun-25,29.48,29.60,29.00,29.02,125940
13-Jun-25,28.93,29.55,28.93,29.05,293059
12-Jun-25,29.00,29.27,28.72,28.93,570747
11-Jun-25,28.29,29.20,28.00,29.00,539613
10-Jun-25,27.70,28.05,27.70,28.00,156762
09-Jun-25,28.00,28.00,27.51,27.60,252583
06-Jun-25,27.52,28.00,27.29,27.49,349508
05-Jun-25,28.16,28.16,26.90,27.50,807178
04-Jun-25,29.50,30.39,29.49,30.17,2042074
03-Jun-25,29.06,29.80,28.87,29.49,1415479
02-Jun-25,28.00,29.19,28.00,28.84,868960
30-May-25,26.86,27.58,26.86,27.58,117897
29-May-25,26.55,27.26,26.55,27.05,152675
28-May-25,26.45,26.90,26.37,26.90,96414
27-May-25,27.00,27.50,26.31,26.31,188302
26-May-25,26.93,27.00,26.32,27.00,135796
23-May-25,26.11,26.99,25.88,26.99,304286
22-May-25,26.72,26.93,26.16,26.28,221460
21-May-25,27.39,27.39,26.71,26.71,81368
20-May-25,27.48,27.57,26.90,27.00,95258
19-May-25,27.22,27.72,27.22,27.49,203737
16-May-25,27.00,27.40,27.00,27.22,231032
15-May-25,26.65,27.49,26.65,26.68,205267
14-May-25,26.55,26.79,26.55,26.65,136033
13-May-25,26.58,26.90,26.48,26.48,157704
12-May-25,26.65,26.80,26.52,26.75,272708
09-May-25,26.86,26.86,26.61,26.68,230098
08-May-25,26.60,26.60,26.21,26.40,1042891
07-May-25,27.29,27.29,26.11,26.29,765309
06-May-25,27.30,27.47,26.90,27.35,158466
05-May-25,28.00,28.00,26.76,26.76,104895
02-May-25,27.79,28.00,27.60,27.70,180766
30-Apr-25,26.55,27.82,26.55,27.82,49283
29-Apr-25,26.75,27.39,26.75,27.33,1003630
28-Apr-25,26.52,26.75,26.52,26.75,112160
25-Apr-25,26.90,26.90,26.54,26.65,128202
24-Apr-25,26.81,27.00,26.79,26.90,234008
23-Apr-25,26.87,26.87,26.74,26.77,77666
22-Apr-25,26.59,26.79,26.52,26.77,165698
17-Apr-25,26.89,27.00,26.78,26.81,45729
16-Apr-25,26.90,26.95,26.75,26.84,91365
15-Apr-25,26.47,26.94,26.47,26.90,34765

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CGRA4