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
08/12/2023	-0,60%	-0,16	26,56	26,35	26,35	26,72	111K	10
07/12/2023	-0,30%	-0,08	26,72	26,96	26,72	26,96	105K	15
06/12/2023	0,68%	0,18	26,80	26,80	26,60	26,97	99K	23
05/12/2023	-0,93%	-0,25	26,62	26,87	26,62	26,87	27K	8
04/12/2023	0,15%	0,04	26,87	26,82	26,61	26,87	43K	13
01/12/2023	1,48%	0,39	26,83	26,00	26,00	27,23	249K	38
30/11/2023	2,08%	0,54	26,44	25,89	25,89	26,44	99K	26
29/11/2023	-1,41%	-0,37	25,90	26,27	25,90	26,27	147K	15
28/11/2023	3,67%	0,93	26,27	25,55	25,55	26,27	156K	25
27/11/2023	-1,97%	-0,51	25,34	26,10	25,34	26,11	330K	64
24/11/2023	-0,58%	-0,15	25,85	26,00	25,85	26,10	249K	39

23/11/2023	-0,15%	-0,04	26,00	26,04	25,84	26,04	295K	39
22/11/2023	0,04%	0,01	26,04	25,96	25,96	26,30	164K	21
21/11/2023	0,35%	0,09	26,03	25,90	25,90	26,19	117K	20
20/11/2023	-1,33%	-0,35	25,94	26,20	25,79	26,20	112K	29
17/11/2023	0,73%	0,19	26,29	26,79	26,10	26,79	121K	25
16/11/2023	1,52%	0,39	26,10	25,81	25,26	26,44	448K	103
14/11/2023	-1,49%	-0,39	25,71	26,10	25,64	26,30	331K	87
13/11/2023	-3,40%	-0,92	26,10	26,25	25,65	26,25	406K	68
10/11/2023	1,89%	0,50	27,02	26,61	26,50	27,02	323K	36
09/11/2023	-0,30%	-0,08	26,52	26,28	26,10	26,71	85K	23
08/11/2023	1,22%	0,32	26,60	26,54	26,54	26,75	317K	35
07/11/2023	1,27%	0,33	26,28	25,95	25,95	26,39	89K	13
06/11/2023	-2,44%	-0,65	25,95	26,59	25,81	26,59	68K	24
03/11/2023	3,91%	1,00	26,60	25,90	25,64	26,60	107K	28
01/11/2023	0,00%	0,00	25,60	25,86	25,60	25,90	185K	27
31/10/2023	0,31%	0,08	25,60	25,52	25,40	25,80	97K	24
30/10/2023	-1,81%	-0,47	25,52	25,85	25,46	25,95	62K	19
27/10/2023	1,13%	0,29	25,99	25,57	25,57	25,99	41K	10
26/10/2023	1,18%	0,30	25,70	25,38	25,25	25,70	107K	24
25/10/2023	-0,47%	-0,12	25,40	25,50	25,35	25,72	104K	27
24/10/2023	-0,82%	-0,21	25,52	25,73	25,48	25,73	248K	40
23/10/2023	0,67%	0,17	25,73	25,50	25,50	25,80	69K	12
20/10/2023	-0,62%	-0,16	25,56	25,78	25,56	25,78	59K	17
19/10/2023	0,43%	0,11	25,72	25,71	25,60	25,72	72K	22
18/10/2023	-1,46%	-0,38	25,61	26,10	25,60	26,15	126K	37
17/10/2023	1,48%	0,38	25,99	25,91	25,81	26,00	49K	13
16/10/2023	-3,54%	-0,94	25,61	26,58	25,61	26,58	297K	51
13/10/2023	2,12%	0,55	26,55	26,25	26,20	26,56	79K	22
11/10/2023	-0,69%	-0,18	26,00	25,80	25,65	26,10	114K	22
10/10/2023	3,68%	0,93	26,18	25,48	25,48	26,19	130K	27
09/10/2023	-0,39%	-0,10	25,25	25,99	25,25	25,99	239K	59
06/10/2023	-0,78%	-0,20	25,35	25,65	25,32	25,87	92K	35
05/10/2023	-1,35%	-0,35	25,55	25,67	25,55	25,82	301K	53
04/10/2023	-0,38%	-0,10	25,90	25,76	25,76	26,00	163K	43
03/10/2023	-1,33%	-0,35	26,00	26,35	26,00	26,40	223K	27
02/10/2023	3,09%	0,79	26,35	25,53	25,33	26,35	171K	37
29/09/2023	-0,54%	-0,14	25,56	25,79	25,50	25,90	1M	90
28/09/2023	-0,73%	-0,19	25,70	25,80	25,67	26,00	395K	42
27/09/2023	-0,77%	-0,20	25,89	26,10	25,86	26,10	333K	51
26/09/2023	-0,61%	-0,16	26,09	26,22	25,95	26,30	229K	53
25/09/2023	-0,64%	-0,17	26,25	26,22	26,20	26,49	279K	47
22/09/2023	-0,04%	-0,01	26,42	26,42	26,39	26,50	111K	27
21/09/2023	-0,26%	-0,07	26,43	26,24	26,24	26,50	362K	40
20/09/2023	-0,56%	-0,15	26,50	26,72	26,48	26,73	480K	71
19/09/2023	-0,30%	-0,08	26,65	26,50	26,50	26,73	139K	21
18/09/2023	-0,71%	-0,19	26,73	26,92	26,53	26,95	529K	53
15/09/2023	-2,11%	-0,58	26,92	27,48	26,80	27,48	183K	32
14/09/2023	0,04%	0,01	27,50	27,49	27,39	27,50	55K	11
13/09/2023	2,00%	0,54	27,49	27,21	27,21	27,50	121K	22
12/09/2023	-3,58%	-1,00	26,95	27,94	26,95	27,94	786K	80
11/09/2023	0,90%	0,25	27,95	27,12	27,12	27,95	143K	34
08/09/2023	1,28%	0,35	27,70	27,20	27,20	27,70	298K	23
06/09/2023	0,74%	0,20	27,35	27,05	27,01	27,35	98K	18
05/09/2023	-0,55%	-0,15	27,15	27,15	27,15	27,29	84K	16
04/09/2023	0,55%	0,15	27,30	27,35	27,25	27,72	178K	25
01/09/2023	0,74%	0,20	27,15	26,96	26,96	27,50	125K	37
31/08/2023	-1,86%	-0,51	26,95	27,60	26,95	27,60	316K	67
30/08/2023	1,63%	0,44	27,46	27,02	27,02	27,82	246K	80
29/08/2023	0,37%	0,10	27,02	26,90	26,90	27,10	27K	8
28/08/2023	-0,77%	-0,21	26,92	27,13	26,74	27,13	205K	35
25/08/2023	0,48%	0,13	27,13	27,00	26,92	27,20	216K	56
24/08/2023	0,33%	0,09	27,00	27,07	26,97	27,20	195K	33
23/08/2023	-1,79%	-0,49	26,91	27,40	26,91	27,40	422K	67
22/08/2023	0,48%	0,13	27,40	27,27	27,23	27,41	129K	18
21/08/2023	-0,69%	-0,19	27,27	27,14	27,10	27,33	158K	34
18/08/2023	0,96%	0,26	27,46	27,10	27,01	27,61	161K	45
17/08/2023	1,80%	0,48	27,20	27,16	26,90	27,45	336K	60
16/08/2023	-2,94%	-0,81	26,72	27,53	26,72	27,53	408K	96
15/08/2023	-0,61%	-0,17	27,53	27,85	26,95	27,85	858K	95
14/08/2023	4,73%	1,25	27,70	26,63	26,63	27,91	548K	69
11/08/2023	-2,22%	-0,60	26,45	27,32	26,21	27,33	2M	114
10/08/2023	-0,59%	-0,16	27,05	27,24	26,80	27,45	556K	90
09/08/2023	-1,05%	-0,29	27,21	27,56	27,19	27,74	285K	59
08/08/2023	-1,79%	-0,50	27,50	28,00	27,50	28,09	809K	66
07/08/2023	0,54%	0,15	28,00	27,89	27,87	28,45	371K	76
04/08/2023	-0,71%	-0,20	27,85	28,08	27,85	28,54	163K	44
03/08/2023	1,85%	0,51	28,05	27,96	27,69	28,22	363K	76
02/08/2023	-1,78%	-0,50	27,54	28,02	27,48	28,02	681K	111
01/08/2023	-1,79%	-0,51	28,04	28,30	28,04	28,55	447K	92
31/07/2023	-0,52%	-0,15	28,55	28,52	28,51	28,85	443K	71
28/07/2023	0,46%	0,13	28,70	28,84	28,11	28,84	83K	18
27/07/2023	-1,69%	-0,49	28,57	28,76	28,55	28,84	278K	38
26/07/2023	1,61%	0,46	29,06	28,80	28,80	29,06	78K	24
25/07/2023	0,00%	0,00	28,60	28,97	28,60	28,98	130K	35
24/07/2023	-1,28%	-0,37	28,60	29,00	28,50	29,00	350K	66
21/07/2023	0,42%	0,12	28,97	28,85	28,85	29,10	217K	47
20/07/2023	-0,38%	-0,11	28,85	29,27	28,83	29,27	176K	35
19/07/2023	-1,70%	-0,50	28,96	29,41	28,86	29,45	210K	42
18/07/2023	-0,14%	-0,04	29,46	29,50	29,43	29,50	91K	15
17/07/2023	-1,63%	-0,49	29,50	29,98	29,46	29,98	113K	25
14/07/2023	0,64%	0,19	29,99	29,50	29,49	29,99	68K	17
13/07/2023	-0,63%	-0,19	29,80	29,90	29,65	30,00	78K	17
12/07/2023	0,84%	0,25	29,99	30,14	29,66	30,15	87K	22
11/07/2023	-2,04%	-0,62	29,74	30,25	29,51	30,25	102K	22
10/07/2023	-0,23%	-0,07	30,36	30,29	30,25	30,39	106K	19
07/07/2023	0,36%	0,11	30,43	30,36	30,35	30,44	64K	17
06/07/2023	0,10%	0,03	30,32	30,49	30,32	30,50	106K	19
05/07/2023	-0,03%	-0,01	30,29	30,30	30,04	30,43	118K	37
04/07/2023	0,80%	0,24	30,30	30,06	29,76	30,37	112K	22
03/07/2023	1,08%	0,32	30,06	30,00	29,74	30,18	443K	65
30/06/2023	0,95%	0,28	29,74	29,46	29,46	29,80	124K	29
29/06/2023	0,37%	0,11	29,46	29,55	29,17	29,58	191K	32
28/06/2023	-1,51%	-0,45	29,35	29,67	29,08	29,79	98K	24
27/06/2023	0,78%	0,23	29,80	29,57	29,57	29,95	80K	23
26/06/2023	-0,10%	-0,03	29,57	29,48	29,31	29,96	177K	44
23/06/2023	-3,90%	-1,20	29,60	29,13	28,63	30,03	264K	73
22/06/2023	-2,19%	-0,69	30,80	31,49	30,72	31,49	492K	103
21/06/2023	0,61%	0,19	31,49	31,25	30,98	31,49	285K	52
20/06/2023	0,74%	0,23	31,30	31,21	31,21	31,69	456K	74
19/06/2023	7,14%	2,07	31,07	29,50	29,45	31,83	924K	159
16/06/2023	-0,65%	-0,19	29,00	29,11	29,00	29,38	137K	33
15/06/2023	0,66%	0,19	29,19	29,76	29,06	29,76	140K	27
14/06/2023	1,05%	0,30	29,00	28,98	28,58	29,40	203K	56
13/06/2023	-3,04%	-0,90	28,70	29,50	28,58	29,50	290K	56
12/06/2023	0,54%	0,16	29,60	29,61	29,50	29,95	521K	55
09/06/2023	2,40%	0,69	29,44	28,95	28,95	29,50	199K	35
07/06/2023	0,31%	0,09	28,75	28,66	28,66	29,00	208K	40
06/06/2023	-0,83%	-0,24	28,66	29,07	28,66	29,30	238K	61
05/06/2023	-0,65%	-0,19	28,90	29,17	28,90	29,55	249K	41
02/06/2023	2,32%	0,66	29,09	28,59	28,59	29,25	183K	50
01/06/2023	0,42%	0,12	28,43	28,37	28,37	28,58	74K	18
31/05/2023	-0,32%	-0,09	28,31	28,41	28,11	28,89	210K	57
30/05/2023	-	-	28,40	29,44	28,14	29,44	172K	32

Date,Open,High,Low,Close,Volume
08-Dec-23,26.35,26.72,26.35,26.56,111121
07-Dec-23,26.96,26.96,26.72,26.72,104532
06-Dec-23,26.80,26.97,26.60,26.80,99083
05-Dec-23,26.87,26.87,26.62,26.62,26717
04-Dec-23,26.82,26.87,26.61,26.87,42742
01-Dec-23,26.00,27.23,26.00,26.83,249330
30-Nov-23,25.89,26.44,25.89,26.44,99457
29-Nov-23,26.27,26.27,25.90,25.90,146590
28-Nov-23,25.55,26.27,25.55,26.27,155599
27-Nov-23,26.10,26.11,25.34,25.34,329734
24-Nov-23,26.00,26.10,25.85,25.85,249191
23-Nov-23,26.04,26.04,25.84,26.00,295214
22-Nov-23,25.96,26.30,25.96,26.04,164369
21-Nov-23,25.90,26.19,25.90,26.03,116836
20-Nov-23,26.20,26.20,25.79,25.94,111598
17-Nov-23,26.79,26.79,26.10,26.29,120819
16-Nov-23,25.81,26.44,25.26,26.10,448035
14-Nov-23,26.10,26.30,25.64,25.71,330639
13-Nov-23,26.25,26.25,25.65,26.10,405745
10-Nov-23,26.61,27.02,26.50,27.02,323255
09-Nov-23,26.28,26.71,26.10,26.52,84558
08-Nov-23,26.54,26.75,26.54,26.60,316508
07-Nov-23,25.95,26.39,25.95,26.28,89269
06-Nov-23,26.59,26.59,25.81,25.95,67867
03-Nov-23,25.90,26.60,25.64,26.60,107144
01-Nov-23,25.86,25.90,25.60,25.60,185434
31-Oct-23,25.52,25.80,25.40,25.60,97285
30-Oct-23,25.85,25.95,25.46,25.52,61838
27-Oct-23,25.57,25.99,25.57,25.99,41292
26-Oct-23,25.38,25.70,25.25,25.70,106744
25-Oct-23,25.50,25.72,25.35,25.40,104418
24-Oct-23,25.73,25.73,25.48,25.52,248121
23-Oct-23,25.50,25.80,25.50,25.73,69391
20-Oct-23,25.78,25.78,25.56,25.56,59159
19-Oct-23,25.71,25.72,25.60,25.72,71912
18-Oct-23,26.10,26.15,25.60,25.61,126140
17-Oct-23,25.91,26.00,25.81,25.99,49311
16-Oct-23,26.58,26.58,25.61,25.61,296613
13-Oct-23,26.25,26.56,26.20,26.55,79007
11-Oct-23,25.80,26.10,25.65,26.00,113660
10-Oct-23,25.48,26.19,25.48,26.18,129509
09-Oct-23,25.99,25.99,25.25,25.25,238673
06-Oct-23,25.65,25.87,25.32,25.35,91695
05-Oct-23,25.67,25.82,25.55,25.55,300700
04-Oct-23,25.76,26.00,25.76,25.90,163148
03-Oct-23,26.35,26.40,26.00,26.00,223414
02-Oct-23,25.53,26.35,25.33,26.35,170585
29-Sep-23,25.79,25.90,25.50,25.56,1195755
28-Sep-23,25.80,26.00,25.67,25.70,395414
27-Sep-23,26.10,26.10,25.86,25.89,332718
26-Sep-23,26.22,26.30,25.95,26.09,229369
25-Sep-23,26.22,26.49,26.20,26.25,279008
22-Sep-23,26.42,26.50,26.39,26.42,111183
21-Sep-23,26.24,26.50,26.24,26.43,362448
20-Sep-23,26.72,26.73,26.48,26.50,479524
19-Sep-23,26.50,26.73,26.50,26.65,138683
18-Sep-23,26.92,26.95,26.53,26.73,528762
15-Sep-23,27.48,27.48,26.80,26.92,183498
14-Sep-23,27.49,27.50,27.39,27.50,54925
13-Sep-23,27.21,27.50,27.21,27.49,120599
12-Sep-23,27.94,27.94,26.95,26.95,786407
11-Sep-23,27.12,27.95,27.12,27.95,142533
08-Sep-23,27.20,27.70,27.20,27.70,297843
06-Sep-23,27.05,27.35,27.01,27.35,97526
05-Sep-23,27.15,27.29,27.15,27.15,84351
04-Sep-23,27.35,27.72,27.25,27.30,178018
01-Sep-23,26.96,27.50,26.96,27.15,124820
31-Aug-23,27.60,27.60,26.95,26.95,315720
30-Aug-23,27.02,27.82,27.02,27.46,246359
29-Aug-23,26.90,27.10,26.90,27.02,27010
28-Aug-23,27.13,27.13,26.74,26.92,204690
25-Aug-23,27.00,27.20,26.92,27.13,216160
24-Aug-23,27.07,27.20,26.97,27.00,194969
23-Aug-23,27.40,27.40,26.91,26.91,422426
22-Aug-23,27.27,27.41,27.23,27.40,128521
21-Aug-23,27.14,27.33,27.10,27.27,157748
18-Aug-23,27.10,27.61,27.01,27.46,161231
17-Aug-23,27.16,27.45,26.90,27.20,336045
16-Aug-23,27.53,27.53,26.72,26.72,408160
15-Aug-23,27.85,27.85,26.95,27.53,857961
14-Aug-23,26.63,27.91,26.63,27.70,547686
11-Aug-23,27.32,27.33,26.21,26.45,1943078
10-Aug-23,27.24,27.45,26.80,27.05,556226
09-Aug-23,27.56,27.74,27.19,27.21,284744
08-Aug-23,28.00,28.09,27.50,27.50,809277
07-Aug-23,27.89,28.45,27.87,28.00,371357
04-Aug-23,28.08,28.54,27.85,27.85,163101
03-Aug-23,27.96,28.22,27.69,28.05,362855
02-Aug-23,28.02,28.02,27.48,27.54,681100
01-Aug-23,28.30,28.55,28.04,28.04,446577
31-Jul-23,28.52,28.85,28.51,28.55,442782
28-Jul-23,28.84,28.84,28.11,28.70,82599
27-Jul-23,28.76,28.84,28.55,28.57,277766
26-Jul-23,28.80,29.06,28.80,29.06,78136
25-Jul-23,28.97,28.98,28.60,28.60,129879
24-Jul-23,29.00,29.00,28.50,28.60,350204
21-Jul-23,28.85,29.10,28.85,28.97,217311
20-Jul-23,29.27,29.27,28.83,28.85,176135
19-Jul-23,29.41,29.45,28.86,28.96,209626
18-Jul-23,29.50,29.50,29.43,29.46,91411
17-Jul-23,29.98,29.98,29.46,29.50,112558
14-Jul-23,29.50,29.99,29.49,29.99,68372
13-Jul-23,29.90,30.00,29.65,29.80,77600
12-Jul-23,30.14,30.15,29.66,29.99,86980
11-Jul-23,30.25,30.25,29.51,29.74,101985
10-Jul-23,30.29,30.39,30.25,30.36,106194
07-Jul-23,30.36,30.44,30.35,30.43,63797
06-Jul-23,30.49,30.50,30.32,30.32,106354
05-Jul-23,30.30,30.43,30.04,30.29,117969
04-Jul-23,30.06,30.37,29.76,30.30,111790
03-Jul-23,30.00,30.18,29.74,30.06,443393
30-Jun-23,29.46,29.80,29.46,29.74,124303
29-Jun-23,29.55,29.58,29.17,29.46,190785
28-Jun-23,29.67,29.79,29.08,29.35,97684
27-Jun-23,29.57,29.95,29.57,29.80,80228
26-Jun-23,29.48,29.96,29.31,29.57,177327
23-Jun-23,29.13,30.03,28.63,29.60,264078
22-Jun-23,31.49,31.49,30.72,30.80,491954
21-Jun-23,31.25,31.49,30.98,31.49,285106
20-Jun-23,31.21,31.69,31.21,31.30,456156
19-Jun-23,29.50,31.83,29.45,31.07,924059
16-Jun-23,29.11,29.38,29.00,29.00,137113
15-Jun-23,29.76,29.76,29.06,29.19,140100
14-Jun-23,28.98,29.40,28.58,29.00,202977
13-Jun-23,29.50,29.50,28.58,28.70,290031
12-Jun-23,29.61,29.95,29.50,29.60,520501
09-Jun-23,28.95,29.50,28.95,29.44,198680
07-Jun-23,28.66,29.00,28.66,28.75,207880
06-Jun-23,29.07,29.30,28.66,28.66,237703
05-Jun-23,29.17,29.55,28.90,28.90,248796
02-Jun-23,28.59,29.25,28.59,29.09,182680
01-Jun-23,28.37,28.58,28.37,28.43,74093
31-May-23,28.41,28.89,28.11,28.31,209571
30-May-23,29.44,29.44,28.14,28.40,171651

*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