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 |
| 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 |
| 29/04/2019 | 2,64% | 0,60 | 23,35 | 22,79 | 22,78 | 23,46 | 74K | 19 |
| 26/04/2019 | -0,31% | -0,07 | 22,75 | 22,97 | 22,75 | 23,03 | 208K | 54 |
| 25/04/2019 | -0,13% | -0,03 | 22,82 | 22,90 | 22,75 | 23,14 | 669K | 102 |
| 24/04/2019 | -1,25% | -0,29 | 22,85 | 23,06 | 22,85 | 23,39 | 611K | 112 |
| 23/04/2019 | -1,03% | -0,24 | 23,14 | 23,41 | 23,14 | 23,60 | 693K | 182 |
| 22/04/2019 | -2,18% | -0,52 | 23,38 | 23,57 | 23,38 | 23,89 | 107K | 25 |
| 18/04/2019 | 0,46% | 0,11 | 23,90 | 23,79 | 23,60 | 23,90 | 150K | 37 |
| 17/04/2019 | -0,88% | -0,21 | 23,79 | 24,49 | 23,61 | 24,49 | 158K | 19 |
| 16/04/2019 | 0,00% | 0,00 | 24,00 | 23,99 | 23,71 | 24,07 | 613K | 139 |
| 15/04/2019 | 3,54% | 0,82 | 24,00 | 23,50 | 23,39 | 24,00 | 233K | 35 |
| 12/04/2019 | -0,30% | -0,07 | 23,18 | 23,82 | 23,11 | 23,82 | 632K | 141 |
| 11/04/2019 | -2,92% | -0,70 | 23,25 | 23,63 | 23,10 | 23,94 | 2M | 165 |
| 10/04/2019 | 2,13% | 0,50 | 23,95 | 23,51 | 23,47 | 23,95 | 352K | 46 |
| 09/04/2019 | -0,64% | -0,15 | 23,45 | 23,69 | 23,45 | 23,98 | 245K | 29 |
| 08/04/2019 | 0,00% | 0,00 | 23,60 | 23,71 | 23,60 | 23,96 | 196K | 61 |
| 05/04/2019 | -0,42% | -0,10 | 23,60 | 23,97 | 23,51 | 23,97 | 379K | 111 |
| 04/04/2019 | -1,66% | -0,40 | 23,70 | 24,10 | 23,64 | 24,10 | 244K | 60 |
| 03/04/2019 | 0,37% | 0,09 | 24,10 | 24,47 | 23,97 | 24,47 | 147K | 42 |
| 02/04/2019 | -0,25% | -0,06 | 24,01 | 24,20 | 23,67 | 24,71 | 280K | 66 |
| 01/04/2019 | -0,04% | -0,01 | 24,07 | 24,50 | 24,07 | 24,81 | 219K | 55 |
| 29/03/2019 | -0,08% | -0,02 | 24,08 | 24,08 | 24,08 | 24,48 | 106K | 29 |
| 28/03/2019 | 1,86% | 0,44 | 24,10 | 23,81 | 23,81 | 24,46 | 65K | 15 |
| 27/03/2019 | -4,90% | -1,22 | 23,66 | 24,99 | 23,66 | 24,99 | 363K | 77 |
| 26/03/2019 | 1,97% | 0,48 | 24,88 | 24,41 | 24,38 | 24,88 | 138K | 28 |
| 25/03/2019 | 0,08% | 0,02 | 24,40 | 24,50 | 24,00 | 24,50 | 254K | 63 |
| 22/03/2019 | -2,21% | -0,55 | 24,38 | 24,50 | 24,37 | 24,67 | 218K | 69 |
| 21/03/2019 | -0,68% | -0,17 | 24,93 | 25,11 | 24,65 | 25,20 | 169K | 40 |
| 20/03/2019 | 2,45% | 0,60 | 25,10 | 24,90 | 24,50 | 25,10 | 335K | 82 |
| 19/03/2019 | -1,61% | -0,40 | 24,50 | 24,94 | 24,40 | 24,95 | 793K | 111 |
| 18/03/2019 | 0,00% | 0,00 | 24,90 | 24,91 | 24,89 | 25,38 | 115K | 29 |
| 15/03/2019 | -0,40% | -0,10 | 24,90 | 25,40 | 24,90 | 25,40 | 95K | 28 |
| 14/03/2019 | 0,81% | 0,20 | 25,00 | 25,00 | 24,94 | 25,39 | 113K | 18 |
| 13/03/2019 | -0,44% | -0,11 | 24,80 | 25,27 | 24,53 | 25,27 | 298K | 52 |
| 12/03/2019 | -0,16% | -0,04 | 24,91 | 25,02 | 24,90 | 25,02 | 237K | 32 |
| 11/03/2019 | 0,36% | 0,09 | 24,95 | 25,19 | 24,95 | 25,38 | 468K | 71 |
| 08/03/2019 | -0,24% | -0,06 | 24,86 | 24,92 | 24,80 | 25,50 | 265K | 48 |
| 07/03/2019 | -0,91% | -0,23 | 24,92 | 25,16 | 24,90 | 25,29 | 202K | 47 |
| 06/03/2019 | -2,52% | -0,65 | 25,15 | 25,08 | 25,08 | 25,89 | 306K | 62 |
| 01/03/2019 | -1,04% | -0,27 | 25,80 | 25,96 | 25,60 | 25,96 | 139K | 22 |
| 28/02/2019 | 0,27% | 0,07 | 26,07 | 25,99 | 25,75 | 26,07 | 65K | 9 |
| 27/02/2019 | 2,69% | 0,68 | 26,00 | 25,93 | 25,43 | 26,00 | 70K | 14 |
| 26/02/2019 | -0,71% | -0,18 | 25,32 | 25,79 | 25,29 | 25,85 | 179K | 46 |
| 25/02/2019 | -2,11% | -0,55 | 25,50 | 26,06 | 25,50 | 26,10 | 168K | 32 |
| 22/02/2019 | 0,23% | 0,06 | 26,05 | 25,99 | 25,61 | 26,15 | 36K | 6 |
| 21/02/2019 | 3,71% | 0,93 | 25,99 | 25,30 | 25,29 | 26,05 | 90K | 31 |
| 20/02/2019 | -2,94% | -0,76 | 25,06 | 26,01 | 25,06 | 26,08 | 108K | 28 |
Date,Open,High,Low,Close,Volume
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-19,22.79,23.46,22.78,23.35,74372
26-Apr-19,22.97,23.03,22.75,22.75,208280
25-Apr-19,22.90,23.14,22.75,22.82,668885
24-Apr-19,23.06,23.39,22.85,22.85,611427
23-Apr-19,23.41,23.60,23.14,23.14,693127
22-Apr-19,23.57,23.89,23.38,23.38,106558
18-Apr-19,23.79,23.90,23.60,23.90,149966
17-Apr-19,24.49,24.49,23.61,23.79,158001
16-Apr-19,23.99,24.07,23.71,24.00,612970
15-Apr-19,23.50,24.00,23.39,24.00,233376
12-Apr-19,23.82,23.82,23.11,23.18,632180
11-Apr-19,23.63,23.94,23.10,23.25,2027552
10-Apr-19,23.51,23.95,23.47,23.95,352183
09-Apr-19,23.69,23.98,23.45,23.45,245367
08-Apr-19,23.71,23.96,23.60,23.60,195655
05-Apr-19,23.97,23.97,23.51,23.60,379136
04-Apr-19,24.10,24.10,23.64,23.70,243883
03-Apr-19,24.47,24.47,23.97,24.10,147195
02-Apr-19,24.20,24.71,23.67,24.01,280333
01-Apr-19,24.50,24.81,24.07,24.07,218986
29-Mar-19,24.08,24.48,24.08,24.08,106432
28-Mar-19,23.81,24.46,23.81,24.10,65499
27-Mar-19,24.99,24.99,23.66,23.66,362807
26-Mar-19,24.41,24.88,24.38,24.88,137804
25-Mar-19,24.50,24.50,24.00,24.40,254032
22-Mar-19,24.50,24.67,24.37,24.38,217817
21-Mar-19,25.11,25.20,24.65,24.93,169470
20-Mar-19,24.90,25.10,24.50,25.10,335068
19-Mar-19,24.94,24.95,24.40,24.50,793198
18-Mar-19,24.91,25.38,24.89,24.90,114879
15-Mar-19,25.40,25.40,24.90,24.90,95079
14-Mar-19,25.00,25.39,24.94,25.00,112521
13-Mar-19,25.27,25.27,24.53,24.80,297609
12-Mar-19,25.02,25.02,24.90,24.91,237138
11-Mar-19,25.19,25.38,24.95,24.95,468202
08-Mar-19,24.92,25.50,24.80,24.86,265279
07-Mar-19,25.16,25.29,24.90,24.92,202470
06-Mar-19,25.08,25.89,25.08,25.15,306245
01-Mar-19,25.96,25.96,25.60,25.80,139187
28-Feb-19,25.99,26.07,25.75,26.07,64739
27-Feb-19,25.93,26.00,25.43,26.00,69768
26-Feb-19,25.79,25.85,25.29,25.32,178630
25-Feb-19,26.06,26.10,25.50,25.50,167827
22-Feb-19,25.99,26.15,25.61,26.05,36484
21-Feb-19,25.30,26.05,25.29,25.99,89984
20-Feb-19,26.01,26.08,25.06,25.06,107553
19-Feb-19,26.11,26.12,25.82,25.82,107553
18-Feb-19,25.43,25.99,25.00,25.50,107553
15-Feb-19,25.99,26.39,25.35,25.35,107553
14-Feb-19,25.53,26.00,25.50,26.00,107553
13-Feb-19,25.22,25.80,25.22,25.46,107553
12-Feb-19,25.53,26.76,25.11,25.11,107553
11-Feb-19,26.15,26.15,25.50,25.50,107553
08-Feb-19,25.36,26.24,25.36,26.15,107553
07-Feb-19,26.10,26.24,25.01,25.36,107553
06-Feb-19,26.31,27.15,25.76,25.76,107553
05-Feb-19,27.29,27.30,26.75,26.75,107553
04-Feb-19,26.79,27.00,26.28,26.98,107553
01-Feb-19,26.20,26.84,26.20,26.80,107553
31-Jan-19,26.85,27.00,26.23,26.75,107553
30-Jan-19,26.20,26.85,26.20,26.85,107553
29-Jan-19,26.50,26.60,26.15,26.22,107553
28-Jan-19,26.01,27.50,26.01,26.50,107553
24-Jan-19,26.20,26.48,25.70,26.01,107553
23-Jan-19,26.24,26.24,25.50,26.07,107553
22-Jan-19,25.66,26.34,25.66,26.24,107553
21-Jan-19,26.01,26.48,25.90,26.00,107553
18-Jan-19,26.00,26.13,26.00,26.00,107553
17-Jan-19,25.90,26.29,25.90,26.00,107553
16-Jan-19,26.01,26.20,26.00,26.02,107553
15-Jan-19,25.81,26.07,25.80,25.83,107553
14-Jan-19,25.24,26.00,25.24,26.00,107553
11-Jan-19,25.03,25.30,25.00,25.25,107553
10-Jan-19,24.34,25.00,24.34,24.61,107553
09-Jan-19,24.01,24.50,24.01,24.34,107553
08-Jan-19,24.21,24.49,23.93,24.00,107553
07-Jan-19,24.00,24.77,24.00,24.20,107553
04-Jan-19,24.00,24.80,23.92,23.93,107553
03-Jan-19,23.41,24.79,23.41,23.92,107553
*exoneração de responsabilidade