CGRA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	26.950	27.200	26.700	26.740	26.740	291
2026-01-14	26.770	27.100	26.520	27.080	27.080	213
2026-01-13	26.600	26.860	26.350	26.350	26.350	185
2026-01-12	27.500	27.500	26.360	26.370	26.370	543
2026-01-09	27.230	27.230	27.230	27.230	27.230	398
2026-01-08	27.020	28.090	26.450	26.970	26.970	344
2026-01-07	28.670	28.670	26.450	27.000	27.000	619
2026-01-06	27.880	28.380	27.880	28.050	28.050	702
2026-01-05	28.000	28.990	27.320	27.540	27.540	351
2026-01-02	28.000	28.000	28.000	28.000	28.000	581
2025-12-30	27.500	27.500	27.500	27.500	27.500	935
2025-12-29	27.390	28.000	25.950	27.400	27.400	389
2025-12-26	26.170	26.170	26.170	26.170	26.170	715
2025-12-23	26.000	26.000	26.000	26.000	26.000	574
2025-12-22	28.190	29.500	28.190	28.210	28.210	413
2025-12-19	29.180	29.180	29.180	29.180	29.180	241
2025-12-18	31.900	31.900	28.000	28.020	28.020	1,114
2025-12-17	33.280	34.190	31.040	33.950	33.950	2,221
2025-12-16	35.340	36.940	33.970	34.690	34.690	2,262
2025-12-15	31.980	34.990	31.980	34.990	34.990	1,590
2025-12-12	30.720	30.720	30.720	30.720	30.720	223
2025-12-11	30.130	31.010	30.130	31.010	31.010	35
2025-12-10	29.740	30.990	29.740	30.990	30.990	56
2025-12-09	30.620	31.040	29.710	29.780	29.780	170
2025-12-08	31.990	31.990	30.590	30.590	30.590	183
2025-12-05	31.740	31.740	31.740	31.740	31.740	138
2025-12-04	30.800	31.190	30.030	31.190	31.190	265
2025-12-03	30.490	30.750	30.490	30.500	30.500	123
2025-12-02	30.860	30.860	29.690	30.500	30.500	153
2025-12-01	30.450	30.890	30.270	30.550	30.550	187
2025-11-28	30.960	30.960	30.960	30.960	30.960	61
2025-11-27	30.670	31.340	29.280	30.670	30.670	150
2025-11-26	31.030	31.030	30.600	30.980	30.980	153
2025-11-25	31.740	31.740	31.740	31.740	31.740	1
2025-11-24	31.500	32.200	31.030	31.770	31.770	95
2025-11-21	31.890	31.890	31.890	31.890	31.890	117
2025-11-19	31.900	31.900	31.900	31.900	31.900	85
2025-11-18	31.490	31.970	30.900	31.490	31.490	80
2025-11-17	31.690	31.690	30.580	31.120	31.120	295
2025-11-14	31.530	31.530	31.530	31.530	31.530	102
2025-11-13	30.800	31.500	30.800	30.950	30.950	81
2025-11-12	31.330	31.330	30.850	30.950	30.950	26
2025-11-11	30.810	31.980	30.730	30.810	30.810	88
2025-11-10	32.000	32.000	30.860	30.890	30.890	84
2025-11-07	31.990	31.990	31.990	31.990	31.990	167
2025-11-06	31.100	31.480	31.100	31.440	31.440	55
2025-11-05	31.560	31.570	30.770	30.770	30.770	61
2025-11-04	30.660	31.800	30.650	30.980	30.980	216
2025-11-03	30.760	31.220	30.450	31.220	31.220	190
2025-10-31	30.900	30.900	30.900	30.900	30.900	94
2025-10-30	30.640	30.650	30.300	30.600	30.600	65
2025-10-29	30.230	30.550	30.230	30.550	30.550	22
2025-10-28	30.650	31.470	30.650	31.340	31.340	10
2025-10-27	30.800	30.800	29.750	30.550	30.550	125
2025-10-24	30.800	30.800	30.800	30.800	30.800	250
2025-10-23	30.470	30.960	30.470	30.570	30.570	54
2025-10-22	30.700	30.700	29.020	29.020	29.020	88
2025-10-21	30.700	30.700	30.700	30.700	30.700	9
2025-10-20	30.530	30.700	30.530	30.700	30.700	3
2025-10-17	30.700	30.700	30.700	30.700	30.700	1

← NewerPage 4 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.