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
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	4,62%	1,50	34,00	32,11	32,11	34,00	546K	100
06/04/2021	5,35%	1,65	32,50	31,00	31,00	32,60	837K	90
05/04/2021	4,61%	1,36	30,85	29,99	29,99	32,20	760K	128
01/04/2021	-5,45%	-1,70	29,49	31,10	29,49	31,10	570K	121
31/03/2021	2,20%	0,67	31,19	30,06	30,06	31,39	426K	60
30/03/2021	8,46%	2,38	30,52	27,72	27,72	30,65	1M	212
29/03/2021	0,50%	0,14	28,14	28,69	28,14	28,96	383K	85
26/03/2021	-1,34%	-0,38	28,00	28,67	27,90	28,67	555K	89
25/03/2021	0,11%	0,03	28,38	28,68	28,20	28,80	297K	77
24/03/2021	0,96%	0,27	28,35	28,30	27,61	28,74	823K	177
23/03/2021	4,43%	1,19	28,08	26,92	26,89	28,59	1M	266
22/03/2021	-8,63%	-2,54	26,89	29,43	26,68	30,05	9M	1.637
19/03/2021	2,69%	0,77	29,43	28,76	28,75	30,20	333K	81
18/03/2021	-3,50%	-1,04	28,66	29,75	28,40	30,32	1M	158
17/03/2021	-4,81%	-1,50	29,70	30,51	29,65	30,77	1M	151
16/03/2021	-1,52%	-0,48	31,20	31,68	30,40	31,69	248K	63
15/03/2021	4,52%	1,37	31,68	31,00	30,35	31,69	381K	63
12/03/2021	-1,59%	-0,49	30,31	30,80	30,31	31,64	234K	45
11/03/2021	0,29%	0,09	30,80	30,72	30,50	31,68	822K	73
10/03/2021	3,02%	0,90	30,71	30,89	28,20	31,08	864K	133
09/03/2021	-1,68%	-0,51	29,81	31,45	29,81	31,81	760K	126
08/03/2021	-5,25%	-1,68	30,32	32,00	30,20	32,20	513K	107
05/03/2021	0,00%	0,00	32,00	32,00	31,50	32,79	605K	98
04/03/2021	2,20%	0,69	32,00	31,44	31,44	32,40	129K	26
03/03/2021	-7,09%	-2,39	31,31	33,63	31,31	33,63	321K	79
02/03/2021	2,74%	0,90	33,70	32,80	31,25	33,70	567K	115
01/03/2021	-4,18%	-1,43	32,80	34,24	32,64	34,24	744K	129
26/02/2021	-0,23%	-0,08	34,23	34,68	32,63	34,68	986K	122
25/02/2021	-2,00%	-0,70	34,31	35,01	34,30	35,80	183K	34
24/02/2021	2,07%	0,71	35,01	35,14	34,55	37,07	242K	48
23/02/2021	1,33%	0,45	34,30	33,60	33,51	35,11	474K	93
22/02/2021	-3,29%	-1,15	33,85	34,50	32,60	34,50	454K	80
19/02/2021	0,00%	0,00	35,00	34,66	34,51	35,14	206K	35
18/02/2021	-1,41%	-0,50	35,00	35,20	34,54	35,34	112K	27
17/02/2021	2,90%	1,00	35,50	35,02	34,18	35,52	172K	35
12/02/2021	-1,77%	-0,62	34,50	35,12	34,50	35,81	158K	40
11/02/2021	3,81%	1,29	35,12	34,01	34,01	35,74	339K	61
10/02/2021	-6,03%	-2,17	33,83	36,43	33,83	36,43	382K	73
09/02/2021	-2,41%	-0,89	36,00	36,69	35,66	36,69	301K	52
08/02/2021	3,86%	1,37	36,89	36,00	35,57	36,89	457K	80
05/02/2021	-2,68%	-0,98	35,52	36,51	35,52	36,98	416K	91
04/02/2021	-2,67%	-1,00	36,50	36,56	36,19	37,49	282K	67
03/02/2021	7,05%	2,47	37,50	35,11	35,11	37,50	541K	105
02/02/2021	-0,54%	-0,19	35,03	35,41	35,03	36,18	628K	104
01/02/2021	0,49%	0,17	35,22	36,14	35,16	36,22	700K	134
29/01/2021	-7,08%	-2,67	35,05	37,11	35,05	38,22	687K	127
28/01/2021	3,63%	1,32	37,72	36,16	35,02	37,80	752K	136
27/01/2021	-5,33%	-2,05	36,40	38,17	36,32	38,17	841K	137
26/01/2021	-1,16%	-0,45	38,45	38,16	38,01	38,98	366K	66
22/01/2021	-2,02%	-0,80	38,90	39,70	38,20	39,95	377K	57
21/01/2021	-3,78%	-1,56	39,70	40,80	39,00	40,80	768K	125
20/01/2021	-1,53%	-0,64	41,26	41,90	40,74	42,38	183K	37
19/01/2021	0,34%	0,14	41,90	41,89	41,00	41,90	300K	45
18/01/2021	1,98%	0,81	41,76	40,95	40,95	41,88	504K	65
15/01/2021	-0,70%	-0,29	40,95	41,49	40,55	41,49	571K	66
14/01/2021	-	-	41,24	40,90	40,90	41,50	275K	24

Date,Open,High,Low,Close,Volume
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
06-Apr-21,31.00,32.60,31.00,32.50,836918
05-Apr-21,29.99,32.20,29.99,30.85,759547
01-Apr-21,31.10,31.10,29.49,29.49,570302
31-Mar-21,30.06,31.39,30.06,31.19,426239
30-Mar-21,27.72,30.65,27.72,30.52,1057101
29-Mar-21,28.69,28.96,28.14,28.14,382507
26-Mar-21,28.67,28.67,27.90,28.00,554539
25-Mar-21,28.68,28.80,28.20,28.38,296766
24-Mar-21,28.30,28.74,27.61,28.35,822652
23-Mar-21,26.92,28.59,26.89,28.08,1326705
22-Mar-21,29.43,30.05,26.68,26.89,8626661
19-Mar-21,28.76,30.20,28.75,29.43,333207
18-Mar-21,29.75,30.32,28.40,28.66,1087459
17-Mar-21,30.51,30.77,29.65,29.70,1001582
16-Mar-21,31.68,31.69,30.40,31.20,247694
15-Mar-21,31.00,31.69,30.35,31.68,381092
12-Mar-21,30.80,31.64,30.31,30.31,234439
11-Mar-21,30.72,31.68,30.50,30.80,822376
10-Mar-21,30.89,31.08,28.20,30.71,864465
09-Mar-21,31.45,31.81,29.81,29.81,760123
08-Mar-21,32.00,32.20,30.20,30.32,512823
05-Mar-21,32.00,32.79,31.50,32.00,604827
04-Mar-21,31.44,32.40,31.44,32.00,128749
03-Mar-21,33.63,33.63,31.31,31.31,321101
02-Mar-21,32.80,33.70,31.25,33.70,567440
01-Mar-21,34.24,34.24,32.64,32.80,743714
26-Feb-21,34.68,34.68,32.63,34.23,985594
25-Feb-21,35.01,35.80,34.30,34.31,182761
24-Feb-21,35.14,37.07,34.55,35.01,241625
23-Feb-21,33.60,35.11,33.51,34.30,473914
22-Feb-21,34.50,34.50,32.60,33.85,454118
19-Feb-21,34.66,35.14,34.51,35.00,205965
18-Feb-21,35.20,35.34,34.54,35.00,111878
17-Feb-21,35.02,35.52,34.18,35.50,172370
12-Feb-21,35.12,35.81,34.50,34.50,157786
11-Feb-21,34.01,35.74,34.01,35.12,339162
10-Feb-21,36.43,36.43,33.83,33.83,382011
09-Feb-21,36.69,36.69,35.66,36.00,301483
08-Feb-21,36.00,36.89,35.57,36.89,456609
05-Feb-21,36.51,36.98,35.52,35.52,416409
04-Feb-21,36.56,37.49,36.19,36.50,282260
03-Feb-21,35.11,37.50,35.11,37.50,540727
02-Feb-21,35.41,36.18,35.03,35.03,627826
01-Feb-21,36.14,36.22,35.16,35.22,699549
29-Jan-21,37.11,38.22,35.05,35.05,687183
28-Jan-21,36.16,37.80,35.02,37.72,751920
27-Jan-21,38.17,38.17,36.32,36.40,840768
26-Jan-21,38.16,38.98,38.01,38.45,365778
22-Jan-21,39.70,39.95,38.20,38.90,376934
21-Jan-21,40.80,40.80,39.00,39.70,768138
20-Jan-21,41.90,42.38,40.74,41.26,182725
19-Jan-21,41.89,41.90,41.00,41.90,300018
18-Jan-21,40.95,41.88,40.95,41.76,504162
15-Jan-21,41.49,41.49,40.55,40.95,571496
14-Jan-21,40.90,41.50,40.90,41.24,275120

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CGRA4

cotações, gráficos e mais...