CGRA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	26.530	28.840	26.530	27.300	27.300	216
2025-07-23	27.700	28.430	26.520	27.010	27.010	109
2025-07-22	28.570	29.290	27.110	27.700	27.700	279
2025-07-21	28.950	29.160	27.500	29.020	29.020	130
2025-07-18	29.490	29.490	29.490	29.490	29.490	163
2025-07-17	29.430	29.500	28.760	29.500	29.500	140
2025-07-16	29.590	29.590	28.630	28.840	28.840	205
2025-07-15	28.260	29.250	28.260	29.020	29.020	65
2025-07-14	28.330	29.080	28.000	28.820	28.820	193
2025-07-11	28.590	28.590	28.590	28.590	28.590	141
2025-07-10	29.240	29.240	28.510	28.890	28.890	78
2025-07-09	29.110	29.120	28.560	29.000	29.000	131
2025-07-08	29.310	29.310	29.110	29.110	29.110	23
2025-07-07	29.010	29.510	29.010	29.010	29.010	113
2025-07-04	29.280	29.280	29.280	29.280	29.280	193
2025-07-03	28.020	28.610	28.020	28.560	28.560	39
2025-07-02	28.400	29.580	28.010	28.600	28.600	154
2025-07-01	28.980	29.700	28.500	29.180	29.180	207
2025-06-30	29.000	29.000	28.160	28.200	28.200	258
2025-06-27	29.120	29.120	29.120	29.120	29.120	151
2025-06-26	28.850	28.850	27.610	28.490	28.490	225
2025-06-25	29.270	29.500	28.600	28.720	28.720	148
2025-06-24	28.980	28.980	28.710	28.980	28.980	48
2025-06-23	29.010	29.220	28.500	29.000	29.000	61
2025-06-20	29.180	29.180	29.180	29.180	29.180	99
2025-06-18	28.980	28.980	28.980	28.980	28.980	69
2025-06-17	28.370	29.200	28.140	29.200	29.200	447
2025-06-16	29.290	29.290	28.420	28.660	28.660	178
2025-06-13	28.350	28.350	28.350	28.350	28.350	74
2025-06-12	29.390	29.980	28.310	28.310	28.310	141
2025-06-11	28.460	29.000	27.890	28.660	28.660	273
2025-06-10	27.550	28.500	27.550	28.500	28.500	66
2025-06-09	28.350	28.430	27.540	27.550	27.550	142
2025-06-06	27.910	27.910	27.910	27.910	27.910	357
2025-06-05	29.990	29.990	27.230	28.500	28.500	328
2025-06-04	29.880	30.870	29.220	30.100	30.100	647
2025-06-03	31.000	31.000	28.900	29.580	29.580	593
2025-06-02	28.300	30.750	28.300	29.000	29.000	706
2025-05-30	28.200	28.200	28.200	28.200	28.200	93
2025-05-29	27.480	27.840	27.480	27.770	27.770	57
2025-05-28	27.000	27.330	26.810	27.190	27.190	132
2025-05-27	27.350	27.350	27.350	27.350	27.350	246
2025-05-26	27.190	27.190	27.190	27.190	27.190	15
2025-05-23	26.810	26.810	26.810	26.810	26.810	217
2025-05-22	28.170	28.190	27.500	27.500	27.500	113
2025-05-21	27.620	28.790	27.330	28.170	28.170	195
2025-05-20	27.310	29.000	27.310	28.010	28.010	198
2025-05-19	27.660	27.660	27.660	27.660	27.660	74
2025-05-16	27.150	27.150	27.150	27.150	27.150	47
2025-05-15	27.210	27.210	27.210	27.210	27.210	253
2025-05-14	27.020	27.740	27.020	27.080	27.080	110
2025-05-13	27.300	27.300	27.000	27.300	27.300	61
2025-05-12	27.100	27.220	26.820	27.190	27.190	207
2025-05-09	27.250	27.250	27.250	27.250	27.250	0
2025-05-06	28.080	28.500	26.850	27.140	27.140	451
2025-05-05	27.000	27.890	27.000	27.890	27.890	233
2025-05-02	26.940	26.940	26.940	26.940	26.940	120
2025-04-30	27.000	27.000	27.000	27.000	27.000	181
2025-04-29	26.940	26.940	26.940	26.940	26.940	110
2025-04-28	26.940	26.950	26.850	26.940	26.940	26

← NewerPage 6 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.