CGRA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	30.700	30.700	30.010	30.300	30.300	11
2025-10-15	30.230	30.740	30.220	30.740	30.740	20
2025-10-14	31.120	32.220	29.470	30.240	30.240	183
2025-10-13	30.160	30.810	30.160	30.810	30.810	14
2025-10-10	30.580	30.580	30.580	30.580	30.580	81
2025-10-09	31.980	31.980	30.400	30.400	30.400	147
2025-10-08	30.750	31.990	30.600	31.990	31.990	96
2025-10-07	30.170	31.990	30.150	30.700	30.700	100
2025-10-06	30.150	31.420	30.150	31.420	31.420	159
2025-10-03	30.150	30.150	30.150	30.150	30.150	71
2025-10-02	29.960	30.590	29.360	29.890	29.890	208
2025-10-01	30.000	30.000	28.600	28.600	28.600	138
2025-09-30	28.960	29.990	28.910	29.990	29.990	252
2025-09-29	27.880	28.690	27.880	28.610	28.610	133
2025-09-26	27.800	27.800	27.800	27.800	27.800	193
2025-09-25	27.880	28.080	27.880	28.080	28.080	44
2025-09-24	27.810	27.810	27.570	27.800	27.800	57
2025-09-23	27.830	28.000	27.490	28.000	28.000	138
2025-09-22	27.210	27.850	27.000	27.850	27.850	98
2025-09-19	27.500	27.500	27.500	27.500	27.500	208
2025-09-18	28.380	28.380	27.200	28.180	28.180	156
2025-09-17	27.950	28.600	27.950	28.380	28.380	54
2025-09-16	28.420	29.500	27.940	27.940	27.940	187
2025-09-15	28.350	28.440	27.810	28.440	28.440	60
2025-09-12	27.730	27.730	27.730	27.730	27.730	228
2025-09-11	28.360	28.440	28.300	28.300	28.300	20
2025-09-10	27.970	27.970	27.970	27.970	27.970	4
2025-09-09	28.060	29.150	28.050	28.070	28.070	134
2025-09-08	28.990	29.160	28.050	28.050	28.050	137
2025-09-05	28.720	28.720	28.720	28.720	28.720	16
2025-09-04	28.590	28.600	27.400	27.630	27.630	385
2025-09-03	27.600	28.780	27.420	27.590	27.590	349
2025-09-02	28.420	28.420	27.760	28.000	28.000	107
2025-09-01	28.480	29.200	28.410	28.410	28.410	141
2025-08-29	28.100	28.100	28.100	28.100	28.100	156
2025-08-28	27.240	27.580	26.700	27.580	27.580	191
2025-08-27	26.530	27.240	26.530	27.240	27.240	85
2025-08-26	26.240	27.140	26.240	27.140	27.140	39
2025-08-25	26.290	26.640	26.290	26.550	26.550	57
2025-08-22	26.200	26.200	26.200	26.200	26.200	134
2025-08-21	25.810	26.350	25.460	26.340	26.340	118
2025-08-20	25.800	26.490	25.790	26.430	26.430	55
2025-08-19	26.140	26.910	25.900	25.900	25.900	145
2025-08-18	27.140	27.140	26.000	26.850	26.850	73
2025-08-15	26.500	27.160	25.590	26.870	26.870	111
2025-08-14	27.310	29.000	26.500	26.500	26.500	117
2025-08-13	27.400	27.400	26.860	27.290	27.290	115
2025-08-12	26.940	28.520	26.930	28.520	28.520	52
2025-08-11	27.150	27.170	27.000	27.170	27.170	140
2025-08-08	26.950	26.950	26.950	26.950	26.950	115
2025-08-07	27.040	27.050	26.810	26.990	26.990	79
2025-08-06	27.190	27.540	26.850	26.850	26.850	176
2025-08-05	26.900	27.190	26.850	27.110	27.110	32
2025-08-04	27.880	27.880	26.490	26.950	26.950	176
2025-08-01	27.690	27.690	27.690	27.690	27.690	82
2025-07-31	27.280	27.880	26.950	27.300	27.300	185
2025-07-30	27.870	27.890	27.660	27.660	27.660	24
2025-07-29	27.200	27.890	27.110	27.500	27.500	190
2025-07-28	27.540	28.590	26.870	27.220	27.220	79
2025-07-25	27.550	27.550	27.550	27.550	27.550	57

← NewerPage 5 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.