CGRA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 25.020 | 27.000 | 24.490 | 24.600 | 24.600 | 239 |
| 2026-07-10 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 279 |
| 2026-07-09 | 24.300 | 25.650 | 24.300 | 24.930 | 24.930 | 125 |
| 2026-07-08 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 222 |
| 2026-07-07 | 24.600 | 25.650 | 24.600 | 25.480 | 25.480 | 62 |
| 2026-07-06 | 25.000 | 25.000 | 24.650 | 24.980 | 24.980 | 192 |
| 2026-07-02 | 24.680 | 24.680 | 24.680 | 24.680 | 24.680 | 136 |
| 2026-07-01 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 145 |
| 2026-06-30 | 24.610 | 25.000 | 24.610 | 25.000 | 25.000 | 15 |
| 2026-06-29 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 137 |
| 2026-06-26 | 24.690 | 24.690 | 24.690 | 24.690 | 24.690 | 237 |
| 2026-06-25 | 24.550 | 24.550 | 24.320 | 24.460 | 24.460 | 137 |
| 2026-06-24 | 24.910 | 25.170 | 24.410 | 24.500 | 24.500 | 294 |
| 2026-06-23 | 25.150 | 25.150 | 24.620 | 24.620 | 24.620 | 177 |
| 2026-06-22 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 289 |
| 2026-06-19 | 24.610 | 24.610 | 24.610 | 24.610 | 24.610 | 26 |
| 2026-06-18 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 174 |
| 2026-06-17 | 24.530 | 24.530 | 24.530 | 24.530 | 24.530 | 137 |
| 2026-06-16 | 24.010 | 24.660 | 24.010 | 24.390 | 24.390 | 93 |
| 2026-06-15 | 24.700 | 25.100 | 24.100 | 24.330 | 24.330 | 329 |
| 2026-06-12 | 24.680 | 24.900 | 24.680 | 24.880 | 24.880 | 50 |
| 2026-06-11 | 24.980 | 25.190 | 24.680 | 25.190 | 25.190 | 265 |
| 2026-06-10 | 24.240 | 24.900 | 24.240 | 24.900 | 24.900 | 198 |
| 2026-06-09 | 25.200 | 25.200 | 24.500 | 24.980 | 24.980 | 568 |
| 2026-06-08 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 170 |
| 2026-06-05 | 24.710 | 24.710 | 24.710 | 24.710 | 24.710 | 365 |
| 2026-06-03 | 24.570 | 24.570 | 24.570 | 24.570 | 24.570 | 187 |
| 2026-06-02 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 72 |
| 2026-06-01 | 25.010 | 25.010 | 23.900 | 24.650 | 24.650 | 366 |
| 2026-05-29 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 550 |
| 2026-05-28 | 25.670 | 25.670 | 25.670 | 25.670 | 25.670 | 304 |
| 2026-05-27 | 25.100 | 25.810 | 25.100 | 25.650 | 25.650 | 359 |
| 2026-05-26 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 102 |
| 2026-05-25 | 25.020 | 25.030 | 24.990 | 24.990 | 24.990 | 75 |
| 2026-05-22 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 148 |
| 2026-05-21 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 65 |
| 2026-05-20 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 160 |
| 2026-05-19 | 25.500 | 25.650 | 25.000 | 25.250 | 25.250 | 284 |
| 2026-05-18 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 203 |
| 2026-05-15 | 25.210 | 25.210 | 25.210 | 25.210 | 25.210 | 51 |
| 2026-05-14 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 87 |
| 2026-05-13 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 155 |
| 2026-05-12 | 25.200 | 25.480 | 25.040 | 25.040 | 25.040 | 237 |
| 2026-05-11 | 25.870 | 26.190 | 25.070 | 25.310 | 25.310 | 504 |
| 2026-05-08 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 321 |
| 2026-05-07 | 26.060 | 26.060 | 24.700 | 25.450 | 25.450 | 250 |
| 2026-05-06 | 25.590 | 26.190 | 25.300 | 25.800 | 25.800 | 472 |
| 2026-05-05 | 25.490 | 26.040 | 25.320 | 25.320 | 25.320 | 145 |
| 2026-05-04 | 26.050 | 26.330 | 25.400 | 25.500 | 25.500 | 467 |
| 2026-04-30 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 8 |
| 2026-04-29 | 25.700 | 26.270 | 25.450 | 26.040 | 26.040 | 344 |
| 2026-04-28 | 25.770 | 26.270 | 25.770 | 26.190 | 26.190 | 95 |
| 2026-04-27 | 25.900 | 26.530 | 25.900 | 26.300 | 26.300 | 244 |
| 2026-04-24 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 216 |
| 2026-04-23 | 26.050 | 26.050 | 26.000 | 26.000 | 26.000 | 35 |
| 2026-04-22 | 26.350 | 26.380 | 26.020 | 26.200 | 26.200 | 142 |
| 2026-04-20 | 26.150 | 26.150 | 26.150 | 26.150 | 26.150 | 120 |
| 2026-04-17 | 26.520 | 26.520 | 26.520 | 26.520 | 26.520 | 186 |
| 2026-04-16 | 26.840 | 26.840 | 26.070 | 26.530 | 26.530 | 117 |
| 2026-04-15 | 26.810 | 26.810 | 26.700 | 26.700 | 26.700 | 76 |
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.