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
04/07/2022	0,50%	0,14	28,40	28,26	28,00	28,80	209K	31
01/07/2022	-4,53%	-1,34	28,26	28,37	28,00	28,49	307K	50
30/06/2022	0,03%	0,01	29,60	29,59	29,10	29,89	279K	65
29/06/2022	2,03%	0,59	29,59	29,00	29,00	29,79	235K	50
28/06/2022	0,90%	0,26	29,00	29,46	28,72	30,05	554K	91
27/06/2022	2,64%	0,74	28,74	28,41	28,20	29,00	245K	45
24/06/2022	2,90%	0,79	28,00	27,34	27,28	28,19	148K	44
23/06/2022	-1,31%	-0,36	27,21	27,70	27,21	27,78	102K	26
22/06/2022	0,51%	0,14	27,57	27,00	27,00	27,90	149K	36
21/06/2022	-0,18%	-0,05	27,43	27,75	27,43	27,92	147K	47
20/06/2022	2,92%	0,78	27,48	27,48	27,11	27,65	202K	52

17/06/2022	-2,91%	-0,80	26,70	27,99	26,63	27,99	1M	206
15/06/2022	-5,24%	-1,52	27,50	29,00	27,50	29,00	3M	390
14/06/2022	0,76%	0,22	29,02	28,91	28,35	29,15	327K	40
13/06/2022	-1,37%	-0,40	28,80	28,83	28,48	29,17	600K	138
10/06/2022	-1,15%	-0,34	29,20	29,41	28,96	29,41	345K	74
09/06/2022	1,06%	0,31	29,54	29,21	29,15	29,54	247K	47
08/06/2022	-0,95%	-0,28	29,23	30,15	29,20	30,15	287K	73
07/06/2022	-0,91%	-0,27	29,51	30,02	29,44	30,02	1M	146
06/06/2022	-0,07%	-0,02	29,78	30,10	29,61	30,27	474K	88
03/06/2022	0,13%	0,04	29,80	30,36	29,69	30,72	473K	105
02/06/2022	-3,63%	-1,12	29,76	31,19	29,76	31,19	1M	196
01/06/2022	-1,84%	-0,58	30,88	31,85	30,77	31,85	369K	91
31/05/2022	-1,07%	-0,34	31,46	31,74	31,19	32,36	259K	63
30/05/2022	-0,47%	-0,15	31,80	32,54	31,80	33,50	508K	88
27/05/2022	-1,96%	-0,64	31,95	32,50	31,95	32,90	396K	95
26/05/2022	0,59%	0,19	32,59	32,99	32,03	32,99	237K	38
25/05/2022	-0,15%	-0,05	32,40	32,40	31,95	32,70	263K	38
24/05/2022	-0,61%	-0,20	32,45	32,62	31,93	32,65	87K	25
23/05/2022	2,03%	0,65	32,65	32,00	32,00	34,29	368K	59
20/05/2022	0,13%	0,04	32,00	32,68	31,57	32,69	343K	66
19/05/2022	6,29%	1,89	31,96	30,51	30,51	32,45	162K	43
18/05/2022	-3,00%	-0,93	30,07	31,00	30,07	31,00	92K	20
17/05/2022	0,32%	0,10	31,00	31,54	30,31	32,14	558K	92
16/05/2022	1,51%	0,46	30,90	30,83	29,76	31,50	346K	85
13/05/2022	3,40%	1,00	30,44	29,45	29,11	30,89	303K	84
12/05/2022	-0,30%	-0,09	29,44	29,49	28,60	29,49	1M	204
11/05/2022	-4,56%	-1,41	29,53	30,53	29,53	31,09	562K	122
10/05/2022	-0,51%	-0,16	30,94	31,50	30,11	31,75	325K	60
09/05/2022	-1,77%	-0,56	31,10	31,45	30,80	31,45	894K	69
06/05/2022	1,15%	0,36	31,66	31,52	30,90	31,83	181K	33
05/05/2022	-2,49%	-0,80	31,30	31,95	31,30	32,17	460K	81
04/05/2022	-0,53%	-0,17	32,10	32,25	31,80	32,50	269K	37
03/05/2022	2,02%	0,64	32,27	32,10	32,00	33,19	641K	135
02/05/2022	-3,80%	-1,25	31,63	32,89	31,61	32,97	633K	156
29/04/2022	-3,29%	-1,12	32,88	34,10	32,88	34,12	382K	86
28/04/2022	1,04%	0,35	34,00	33,95	32,66	34,00	770K	117
27/04/2022	-1,90%	-0,65	33,65	34,71	33,46	34,71	267K	52
26/04/2022	-0,55%	-0,19	34,30	34,10	33,85	34,59	157K	36
25/04/2022	1,47%	0,50	34,49	33,84	33,83	34,80	134K	31
22/04/2022	-4,09%	-1,45	33,99	35,44	33,99	35,75	393K	59
20/04/2022	-0,45%	-0,16	35,44	36,00	35,44	36,15	416K	29
19/04/2022	-0,56%	-0,20	35,60	35,89	35,60	36,19	240K	28
18/04/2022	-1,92%	-0,70	35,80	36,99	35,80	36,99	88K	19
14/04/2022	0,47%	0,17	36,50	36,75	36,42	36,99	81K	20
13/04/2022	-2,73%	-1,02	36,33	37,19	36,33	37,51	145K	31
12/04/2022	0,95%	0,35	37,35	37,44	37,15	37,54	37K	10
11/04/2022	2,72%	0,98	37,00	36,20	36,20	37,12	395K	49
08/04/2022	-2,65%	-0,98	36,02	37,07	36,02	37,07	245K	55
07/04/2022	-2,91%	-1,11	37,00	37,91	37,00	37,91	220K	38
06/04/2022	0,82%	0,31	38,11	37,85	36,71	38,11	214K	41
05/04/2022	-2,63%	-1,02	37,80	38,26	37,76	38,37	167K	39
04/04/2022	0,00%	0,00	38,82	38,80	37,90	38,89	596K	115
01/04/2022	-2,93%	-1,17	38,82	39,45	38,82	39,76	303K	71
31/03/2022	0,78%	0,31	39,99	39,55	39,51	40,10	266K	34
30/03/2022	0,10%	0,04	39,68	39,34	38,95	39,70	228K	40
29/03/2022	2,43%	0,94	39,64	39,59	38,88	39,83	142K	26
28/03/2022	-3,13%	-1,25	38,70	40,00	38,12	40,03	449K	66
25/03/2022	-0,12%	-0,05	39,95	40,00	39,75	40,00	124K	21
24/03/2022	0,00%	0,00	40,00	38,74	38,74	40,00	568K	45
23/03/2022	0,00%	0,00	40,00	39,69	39,35	40,00	111K	19
22/03/2022	3,65%	1,41	40,00	38,59	38,59	40,00	375K	50
21/03/2022	4,24%	1,57	38,59	37,51	37,50	38,62	278K	53
18/03/2022	-1,80%	-0,68	37,02	37,70	37,02	38,15	226K	49
17/03/2022	-0,03%	-0,01	37,70	37,93	37,17	37,94	128K	28
16/03/2022	0,03%	0,01	37,71	37,70	37,17	37,71	71K	14
15/03/2022	4,26%	1,54	37,70	36,15	36,02	37,70	253K	39
14/03/2022	-0,52%	-0,19	36,16	36,35	35,88	36,75	98K	23
11/03/2022	-0,41%	-0,15	36,35	36,87	36,35	36,88	179K	42
10/03/2022	1,39%	0,50	36,50	35,70	35,70	36,50	61K	15
09/03/2022	3,12%	1,09	36,00	35,31	35,30	36,00	114K	25
08/03/2022	-1,61%	-0,57	34,91	35,47	34,91	36,44	300K	75
07/03/2022	-1,44%	-0,52	35,48	36,00	33,34	37,00	674K	109
04/03/2022	-2,70%	-1,00	36,00	37,00	36,00	37,27	300K	49
03/03/2022	0,03%	0,01	37,00	36,91	36,23	37,54	420K	72
02/03/2022	6,29%	2,19	36,99	35,15	34,82	36,99	524K	76
25/02/2022	-0,40%	-0,14	34,80	35,36	34,80	35,50	378K	67
24/02/2022	-3,61%	-1,31	34,94	36,10	34,94	36,79	968K	87
23/02/2022	-0,66%	-0,24	36,25	36,50	36,25	36,85	109K	23
22/02/2022	-0,44%	-0,16	36,49	37,38	36,49	37,39	88K	22
21/02/2022	-3,70%	-1,41	36,65	37,72	36,65	37,88	380K	67
18/02/2022	0,95%	0,36	38,06	38,00	38,00	38,10	65K	11
17/02/2022	-1,39%	-0,53	37,70	38,01	37,70	38,02	87K	19
16/02/2022	1,68%	0,63	38,23	38,19	37,58	38,90	92K	24
15/02/2022	-1,00%	-0,38	37,60	38,34	37,60	38,49	87K	21
14/02/2022	-2,11%	-0,82	37,98	38,42	37,52	38,47	324K	48
11/02/2022	-0,51%	-0,20	38,80	38,85	37,95	38,85	100K	22
10/02/2022	1,19%	0,46	39,00	38,31	38,00	39,00	112K	22
09/02/2022	0,21%	0,08	38,54	38,19	38,00	38,54	84K	14
08/02/2022	3,36%	1,25	38,46	37,60	37,60	38,46	46K	11
07/02/2022	-2,72%	-1,04	37,21	38,20	37,17	38,20	237K	48
04/02/2022	1,24%	0,47	38,25	38,71	38,05	38,71	84K	20
03/02/2022	-3,13%	-1,22	37,78	38,90	37,78	38,90	280K	35
02/02/2022	0,15%	0,06	39,00	38,98	38,69	39,50	297K	49
01/02/2022	0,00%	0,00	38,94	39,37	38,52	39,47	663K	84
31/01/2022	-0,15%	-0,06	38,94	38,73	38,09	39,51	568K	74
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	-	-	38,50	40,01	38,50	40,01	361K	56

Date,Open,High,Low,Close,Volume
04-Jul-22,28.26,28.80,28.00,28.40,208614
01-Jul-22,28.37,28.49,28.00,28.26,306529
30-Jun-22,29.59,29.89,29.10,29.60,279074
29-Jun-22,29.00,29.79,29.00,29.59,234918
28-Jun-22,29.46,30.05,28.72,29.00,553593
27-Jun-22,28.41,29.00,28.20,28.74,244703
24-Jun-22,27.34,28.19,27.28,28.00,147631
23-Jun-22,27.70,27.78,27.21,27.21,101597
22-Jun-22,27.00,27.90,27.00,27.57,148692
21-Jun-22,27.75,27.92,27.43,27.43,146863
20-Jun-22,27.48,27.65,27.11,27.48,202240
17-Jun-22,27.99,27.99,26.63,26.70,1040660
15-Jun-22,29.00,29.00,27.50,27.50,2829551
14-Jun-22,28.91,29.15,28.35,29.02,327297
13-Jun-22,28.83,29.17,28.48,28.80,600429
10-Jun-22,29.41,29.41,28.96,29.20,345242
09-Jun-22,29.21,29.54,29.15,29.54,246569
08-Jun-22,30.15,30.15,29.20,29.23,286523
07-Jun-22,30.02,30.02,29.44,29.51,1086783
06-Jun-22,30.10,30.27,29.61,29.78,473684
03-Jun-22,30.36,30.72,29.69,29.80,473282
02-Jun-22,31.19,31.19,29.76,29.76,1233248
01-Jun-22,31.85,31.85,30.77,30.88,369357
31-May-22,31.74,32.36,31.19,31.46,258714
30-May-22,32.54,33.50,31.80,31.80,507594
27-May-22,32.50,32.90,31.95,31.95,395947
26-May-22,32.99,32.99,32.03,32.59,236639
25-May-22,32.40,32.70,31.95,32.40,263316
24-May-22,32.62,32.65,31.93,32.45,87279
23-May-22,32.00,34.29,32.00,32.65,368348
20-May-22,32.68,32.69,31.57,32.00,342981
19-May-22,30.51,32.45,30.51,31.96,161651
18-May-22,31.00,31.00,30.07,30.07,91732
17-May-22,31.54,32.14,30.31,31.00,558148
16-May-22,30.83,31.50,29.76,30.90,346324
13-May-22,29.45,30.89,29.11,30.44,303479
12-May-22,29.49,29.49,28.60,29.44,1138954
11-May-22,30.53,31.09,29.53,29.53,561974
10-May-22,31.50,31.75,30.11,30.94,325358
09-May-22,31.45,31.45,30.80,31.10,894298
06-May-22,31.52,31.83,30.90,31.66,181016
05-May-22,31.95,32.17,31.30,31.30,460399
04-May-22,32.25,32.50,31.80,32.10,269094
03-May-22,32.10,33.19,32.00,32.27,640715
02-May-22,32.89,32.97,31.61,31.63,633331
29-Apr-22,34.10,34.12,32.88,32.88,382209
28-Apr-22,33.95,34.00,32.66,34.00,769867
27-Apr-22,34.71,34.71,33.46,33.65,266922
26-Apr-22,34.10,34.59,33.85,34.30,156923
25-Apr-22,33.84,34.80,33.83,34.49,134043
22-Apr-22,35.44,35.75,33.99,33.99,392711
20-Apr-22,36.00,36.15,35.44,35.44,416490
19-Apr-22,35.89,36.19,35.60,35.60,240241
18-Apr-22,36.99,36.99,35.80,35.80,87527
14-Apr-22,36.75,36.99,36.42,36.50,80816
13-Apr-22,37.19,37.51,36.33,36.33,145010
12-Apr-22,37.44,37.54,37.15,37.35,37344
11-Apr-22,36.20,37.12,36.20,37.00,394749
08-Apr-22,37.07,37.07,36.02,36.02,245208
07-Apr-22,37.91,37.91,37.00,37.00,219915
06-Apr-22,37.85,38.11,36.71,38.11,214025
05-Apr-22,38.26,38.37,37.76,37.80,167057
04-Apr-22,38.80,38.89,37.90,38.82,596085
01-Apr-22,39.45,39.76,38.82,38.82,302569
31-Mar-22,39.55,40.10,39.51,39.99,266236
30-Mar-22,39.34,39.70,38.95,39.68,228388
29-Mar-22,39.59,39.83,38.88,39.64,141712
28-Mar-22,40.00,40.03,38.12,38.70,449283
25-Mar-22,40.00,40.00,39.75,39.95,123788
24-Mar-22,38.74,40.00,38.74,40.00,568217
23-Mar-22,39.69,40.00,39.35,40.00,111023
22-Mar-22,38.59,40.00,38.59,40.00,375420
21-Mar-22,37.51,38.62,37.50,38.59,277850
18-Mar-22,37.70,38.15,37.02,37.02,226108
17-Mar-22,37.93,37.94,37.17,37.70,127859
16-Mar-22,37.70,37.71,37.17,37.71,71181
15-Mar-22,36.15,37.70,36.02,37.70,253117
14-Mar-22,36.35,36.75,35.88,36.16,97825
11-Mar-22,36.87,36.88,36.35,36.35,179469
10-Mar-22,35.70,36.50,35.70,36.50,61468
09-Mar-22,35.31,36.00,35.30,36.00,114461
08-Mar-22,35.47,36.44,34.91,34.91,300274
07-Mar-22,36.00,37.00,33.34,35.48,674302
04-Mar-22,37.00,37.27,36.00,36.00,300383
03-Mar-22,36.91,37.54,36.23,37.00,419887
02-Mar-22,35.15,36.99,34.82,36.99,523903
25-Feb-22,35.36,35.50,34.80,34.80,378450
24-Feb-22,36.10,36.79,34.94,34.94,967677
23-Feb-22,36.50,36.85,36.25,36.25,109465
22-Feb-22,37.38,37.39,36.49,36.49,88229
21-Feb-22,37.72,37.88,36.65,36.65,380188
18-Feb-22,38.00,38.10,38.00,38.06,64714
17-Feb-22,38.01,38.02,37.70,37.70,87196
16-Feb-22,38.19,38.90,37.58,38.23,91871
15-Feb-22,38.34,38.49,37.60,37.60,87424
14-Feb-22,38.42,38.47,37.52,37.98,323846
11-Feb-22,38.85,38.85,37.95,38.80,100077
10-Feb-22,38.31,39.00,38.00,39.00,111652
09-Feb-22,38.19,38.54,38.00,38.54,83874
08-Feb-22,37.60,38.46,37.60,38.46,45762
07-Feb-22,38.20,38.20,37.17,37.21,236972
04-Feb-22,38.71,38.71,38.05,38.25,84256
03-Feb-22,38.90,38.90,37.78,37.78,280314
02-Feb-22,38.98,39.50,38.69,39.00,296843
01-Feb-22,39.37,39.47,38.52,38.94,663381
31-Jan-22,38.73,39.51,38.09,38.94,567637
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

*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