CGRA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	26.970	26.990	26.550	26.810	26.810	120
2026-04-13	26.260	27.770	26.250	27.140	27.140	208
2026-04-10	26.320	26.320	26.320	26.320	26.320	167
2026-04-09	26.900	26.900	26.630	26.630	26.630	111
2026-04-08	26.470	27.670	26.300	26.800	26.800	269
2026-04-07	26.670	26.680	25.720	26.000	26.000	269
2026-04-06	26.670	26.670	26.320	26.400	26.400	207
2026-04-02	26.690	26.690	26.690	26.690	26.690	178
2026-04-01	26.490	27.060	26.230	26.670	26.670	130
2026-03-31	26.200	27.090	26.150	26.200	26.200	272
2026-03-30	26.000	26.540	26.000	26.540	26.540	98
2026-03-27	25.910	25.910	25.910	25.910	25.910	289
2026-03-26	26.340	26.430	26.300	26.400	26.400	134
2026-03-25	27.180	27.190	26.500	26.880	26.880	173
2026-03-24	27.070	27.400	26.750	26.750	26.750	143
2026-03-23	26.700	27.320	26.700	26.800	26.800	117
2026-03-20	27.200	27.200	27.200	27.200	27.200	303
2026-03-19	27.040	28.600	26.460	26.460	26.460	435
2026-03-18	27.010	28.500	27.010	27.510	27.510	162
2026-03-17	28.840	28.840	26.850	27.200	27.200	112
2026-03-16	27.500	27.500	26.020	26.970	26.970	324
2026-03-13	27.470	27.470	27.470	27.470	27.470	192
2026-03-12	27.840	29.230	26.930	26.930	26.930	183
2026-03-11	27.720	28.000	27.120	27.740	27.740	298
2026-03-10	27.800	27.960	27.700	27.950	27.950	146
2026-03-09	27.820	28.100	27.310	27.510	27.510	184
2026-03-06	27.400	27.400	27.400	27.400	27.400	192
2026-03-05	28.400	29.200	27.700	27.700	27.700	294
2026-03-04	27.800	28.400	27.800	28.000	28.000	196
2026-03-03	27.510	28.290	27.500	27.700	27.700	430
2026-03-02	28.010	28.500	27.600	28.450	28.450	286
2026-02-27	28.850	28.850	28.850	28.850	28.850	58
2026-02-26	28.000	28.670	28.000	28.670	28.670	11
2026-02-25	27.980	28.500	27.570	27.980	27.980	191
2026-02-24	26.160	28.000	26.160	28.000	28.000	101
2026-02-23	26.750	28.000	26.750	28.000	28.000	608
2026-02-20	27.430	27.430	27.430	27.430	27.430	67
2026-02-19	27.430	27.430	26.770	27.000	27.000	157
2026-02-18	27.450	27.460	26.900	26.920	26.920	174
2026-02-13	27.010	27.010	27.010	27.010	27.010	367
2026-02-12	28.750	28.770	26.810	26.810	26.810	344
2026-02-11	27.260	28.770	26.850	27.690	27.690	121
2026-02-10	27.960	27.960	26.890	27.190	27.190	233
2026-02-09	28.480	28.810	27.150	27.260	27.260	108
2026-02-06	27.140	27.140	27.140	27.140	27.140	54
2026-02-05	28.150	28.190	26.030	27.690	27.690	249
2026-02-04	27.990	28.200	27.470	27.670	27.670	277
2026-02-03	27.500	28.010	27.280	27.710	27.710	261
2026-02-02	27.850	28.490	27.400	28.000	28.000	442
2026-01-30	28.470	28.470	27.290	28.400	28.400	140
2026-01-29	28.480	28.490	27.200	27.720	27.720	207
2026-01-28	27.250	28.490	26.800	27.980	27.980	365
2026-01-27	26.050	28.490	26.050	27.510	27.510	516
2026-01-26	26.610	27.280	26.610	27.050	27.050	304
2026-01-23	26.870	26.870	26.870	26.870	26.870	351
2026-01-22	26.960	27.200	26.500	26.790	26.790	368
2026-01-21	27.880	27.890	26.700	26.700	26.700	310
2026-01-20	27.000	27.000	26.760	26.980	26.980	136
2026-01-19	27.490	27.500	26.760	27.100	27.100	171
2026-01-16	27.020	27.020	27.020	27.020	27.020	93

← NewerPage 3 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.