CGRA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 26.650 | 26.650 | 26.650 | 26.650 | 26.650 | 52 |
| 2025-04-24 | 26.910 | 27.680 | 26.310 | 26.310 | 26.310 | 141 |
| 2025-04-23 | 26.980 | 27.670 | 26.610 | 26.900 | 26.900 | 185 |
| 2025-04-22 | 26.530 | 26.970 | 26.530 | 26.970 | 26.970 | 4 |
| 2025-04-17 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 49 |
| 2025-04-16 | 26.120 | 27.250 | 26.120 | 27.250 | 27.250 | 104 |
| 2025-04-15 | 26.960 | 26.970 | 26.660 | 26.660 | 26.660 | 32 |
| 2025-04-14 | 26.870 | 26.990 | 26.120 | 26.990 | 26.990 | 130 |
| 2025-04-11 | 26.990 | 26.990 | 26.990 | 26.990 | 26.990 | 2 |
| 2025-04-10 | 26.740 | 28.550 | 26.740 | 27.090 | 27.090 | 102 |
| 2025-04-09 | 26.000 | 26.560 | 25.990 | 26.560 | 26.560 | 36 |
| 2025-04-08 | 25.610 | 26.740 | 25.600 | 26.740 | 26.740 | 27 |
| 2025-04-07 | 26.770 | 27.190 | 26.000 | 26.020 | 26.020 | 237 |
| 2025-04-04 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 55 |
| 2025-04-03 | 26.980 | 26.980 | 26.980 | 26.980 | 26.980 | 104 |
| 2025-04-02 | 27.360 | 27.360 | 27.360 | 27.360 | 27.360 | 38 |
| 2025-04-01 | 27.370 | 27.370 | 27.370 | 27.370 | 27.370 | 42 |
| 2025-03-31 | 26.730 | 27.350 | 26.010 | 26.820 | 26.820 | 358 |
| 2025-03-28 | 26.990 | 26.990 | 26.990 | 26.990 | 26.990 | 92 |
| 2025-03-27 | 26.850 | 27.380 | 26.850 | 27.300 | 27.300 | 67 |
| 2025-03-26 | 26.630 | 27.380 | 26.530 | 26.540 | 26.540 | 146 |
| 2025-03-25 | 27.460 | 27.740 | 26.700 | 27.740 | 27.740 | 126 |
| 2025-03-24 | 26.800 | 27.020 | 26.600 | 26.600 | 26.600 | 87 |
| 2025-03-21 | 27.200 | 27.200 | 27.200 | 27.200 | 27.200 | 11 |
| 2025-03-19 | 26.560 | 26.560 | 26.560 | 26.560 | 26.560 | 170 |
| 2025-03-18 | 27.040 | 27.140 | 26.250 | 26.250 | 26.250 | 91 |
| 2025-03-17 | 26.470 | 27.110 | 26.010 | 26.500 | 26.500 | 113 |
| 2025-03-14 | 25.690 | 25.690 | 25.690 | 25.690 | 25.690 | 158 |
| 2025-03-13 | 25.600 | 25.600 | 24.530 | 25.350 | 25.350 | 72 |
| 2025-03-12 | 25.970 | 25.990 | 24.500 | 25.100 | 25.100 | 137 |
| 2025-03-11 | 26.440 | 26.440 | 25.880 | 25.880 | 25.880 | 8 |
| 2025-03-10 | 26.040 | 26.380 | 25.310 | 25.310 | 25.310 | 185 |
| 2025-03-07 | 26.050 | 26.050 | 26.050 | 26.050 | 26.050 | 114 |
| 2025-03-06 | 25.310 | 26.070 | 23.860 | 23.860 | 23.860 | 242 |
| 2025-03-05 | 25.320 | 26.090 | 25.300 | 26.090 | 26.090 | 129 |
| 2025-02-28 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 54 |
| 2025-02-27 | 25.630 | 25.750 | 25.370 | 25.750 | 25.750 | 113 |
| 2025-02-26 | 25.790 | 25.850 | 25.640 | 25.640 | 25.640 | 39 |
| 2025-02-25 | 25.390 | 25.490 | 25.350 | 25.490 | 25.490 | 149 |
| 2025-02-24 | 25.430 | 25.630 | 25.160 | 25.160 | 25.160 | 62 |
| 2025-02-21 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 159 |
| 2025-02-20 | 25.850 | 26.000 | 25.500 | 25.500 | 25.500 | 141 |
| 2025-02-19 | 25.880 | 25.880 | 25.680 | 25.730 | 25.730 | 28 |
| 2025-02-18 | 25.670 | 25.880 | 25.670 | 25.750 | 25.750 | 92 |
| 2025-02-17 | 25.710 | 25.750 | 25.700 | 25.750 | 25.750 | 52 |
| 2025-02-14 | 25.870 | 25.870 | 25.870 | 25.870 | 25.870 | 44 |
| 2025-02-13 | 25.740 | 25.740 | 25.610 | 25.610 | 25.610 | 29 |
| 2025-02-12 | 26.030 | 26.050 | 25.990 | 25.990 | 25.990 | 29 |
| 2025-02-11 | 25.990 | 26.050 | 25.710 | 25.710 | 25.710 | 20 |
| 2025-02-10 | 25.750 | 25.810 | 25.730 | 25.730 | 25.730 | 93 |
| 2025-02-07 | 25.920 | 25.920 | 25.920 | 25.920 | 25.920 | 100 |
| 2025-02-06 | 26.080 | 26.600 | 25.620 | 25.700 | 25.700 | 174 |
| 2025-02-05 | 25.600 | 26.390 | 25.600 | 25.830 | 25.830 | 109 |
| 2025-02-04 | 25.930 | 26.140 | 25.300 | 25.300 | 25.300 | 140 |
| 2025-02-03 | 25.800 | 26.190 | 25.610 | 25.610 | 25.610 | 83 |
| 2025-01-31 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 23 |
| 2025-01-30 | 26.030 | 26.040 | 25.660 | 26.040 | 26.040 | 24 |
| 2025-01-29 | 26.200 | 26.200 | 25.520 | 25.990 | 25.990 | 52 |
| 2025-01-28 | 26.100 | 26.190 | 26.100 | 26.190 | 26.190 | 2 |
| 2025-01-27 | 26.670 | 26.670 | 25.300 | 25.300 | 25.300 | 75 |
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.