CGRA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	25.550	25.550	25.550	25.550	25.550	223
2026-10-06	24.950	25.210	23.670	23.720	23.720	81
2026-10-05	23.960	25.250	23.650	23.700	23.700	710
2026-10-02	23.960	23.960	23.960	23.960	23.960	39
2026-10-01	24.570	24.590	23.620	23.620	23.620	292
2026-09-28	23.010	23.590	23.010	23.110	23.110	132
2026-09-25	23.100	23.100	23.100	23.100	23.100	116
2026-09-24	23.870	23.870	23.870	23.870	23.870	1
2026-09-23	23.280	23.550	23.010	23.540	23.540	96
2026-09-22	23.500	23.890	23.300	23.300	23.300	62
2026-09-21	23.440	23.970	23.210	23.210	23.210	346
2026-09-18	23.140	23.140	23.140	23.140	23.140	136
2026-09-17	23.770	23.770	23.550	23.550	23.550	66
2026-09-16	23.220	23.220	23.220	23.220	23.220	101
2026-09-15	24.470	24.470	23.350	23.740	23.740	158
2026-09-14	23.510	23.960	23.110	23.930	23.930	147
2026-09-11	24.350	24.350	24.350	24.350	24.350	359
2026-09-10	23.390	23.390	23.390	23.390	23.390	234
2026-09-09	23.980	23.980	22.800	22.800	22.800	396
2026-09-08	23.750	23.750	23.750	23.750	23.750	125
2026-09-07	24.000	24.000	24.000	24.000	24.000	0
2026-09-04	23.960	24.000	23.960	24.000	24.000	47
2026-09-03	23.990	23.990	23.300	23.960	23.960	160
2026-09-02	24.230	24.230	22.950	23.580	23.580	118
2026-09-01	23.510	25.000	23.500	23.990	23.990	343
2026-08-31	23.430	23.500	22.910	23.060	23.060	133
2026-08-28	23.150	23.150	23.150	23.150	23.150	113
2026-08-27	23.360	23.360	23.120	23.120	23.120	61
2026-08-26	22.900	23.470	22.900	23.470	23.470	66
2026-08-25	23.540	23.540	22.900	23.010	23.010	130
2026-08-24	23.800	23.810	23.300	23.400	23.400	230
2026-08-21	23.800	23.800	23.800	23.800	23.800	61
2026-08-20	23.700	23.880	23.320	23.470	23.470	104
2026-08-19	23.330	24.400	23.330	23.650	23.650	302
2026-08-18	22.840	23.800	22.840	23.770	23.770	66
2026-08-17	23.950	24.080	23.200	23.310	23.310	325
2026-08-14	24.200	24.200	24.200	24.200	24.200	82
2026-08-13	24.180	24.330	23.740	23.800	23.800	275
2026-08-12	23.930	24.160	23.790	24.100	24.100	140
2026-08-11	24.060	24.250	23.240	23.240	23.240	456
2026-08-10	24.180	24.280	24.180	24.260	24.260	135
2026-08-07	24.200	24.200	24.200	24.200	24.200	106
2026-08-06	24.200	24.340	24.200	24.340	24.340	20
2026-08-05	24.580	24.580	24.220	24.390	24.390	193
2026-08-04	24.530	24.530	24.250	24.500	24.500	150
2026-08-03	24.090	24.590	24.090	24.280	24.280	258
2026-07-31	24.050	24.050	24.050	24.050	24.050	203
2026-07-30	24.490	24.610	24.380	24.610	24.610	22
2026-07-29	24.350	24.380	24.210	24.210	24.210	25
2026-07-28	24.060	24.360	24.060	24.300	24.300	136
2026-07-27	24.610	24.640	24.020	24.190	24.190	301
2026-07-24	24.340	24.340	24.340	24.340	24.340	42
2026-07-23	24.990	24.990	24.360	24.360	24.360	123
2026-07-22	24.980	24.980	24.550	24.980	24.980	87
2026-07-21	24.970	24.970	24.360	24.850	24.850	98
2026-07-20	24.890	24.980	24.350	24.640	24.640	327
2026-07-17	24.640	24.640	24.640	24.640	24.640	184
2026-07-16	24.490	25.240	24.350	24.350	24.350	54
2026-07-15	24.990	25.200	24.800	24.800	24.800	37
2026-07-14	25.250	25.500	24.320	24.970	24.970	230

Page 1 of 8 · 450 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.