CGRA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 26.210 | 26.210 | 26.210 | 26.210 | 26.210 | 181 |
| 2025-01-23 | 26.000 | 26.400 | 26.000 | 26.030 | 26.030 | 47 |
| 2025-01-22 | 26.100 | 26.490 | 26.000 | 26.490 | 26.490 | 94 |
| 2025-01-21 | 26.000 | 26.720 | 26.000 | 26.710 | 26.710 | 117 |
| 2025-01-20 | 28.400 | 28.470 | 25.420 | 26.150 | 26.150 | 251 |
| 2025-01-17 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 10 |
| 2025-01-16 | 27.410 | 28.500 | 27.400 | 28.500 | 28.500 | 710 |
| 2025-01-15 | 27.470 | 28.090 | 27.010 | 27.550 | 27.550 | 140 |
| 2025-01-14 | 27.090 | 27.960 | 27.000 | 27.190 | 27.190 | 161 |
| 2025-01-13 | 26.800 | 27.260 | 26.790 | 26.930 | 26.930 | 51 |
| 2025-01-10 | 27.420 | 27.420 | 27.420 | 27.420 | 27.420 | 271 |
| 2025-01-09 | 26.980 | 28.100 | 26.530 | 26.800 | 26.800 | 230 |
| 2025-01-08 | 26.350 | 27.030 | 26.350 | 27.030 | 27.030 | 358 |
| 2025-01-07 | 26.480 | 27.000 | 26.350 | 26.350 | 26.350 | 430 |
| 2025-01-06 | 25.760 | 25.760 | 25.760 | 25.760 | 25.760 | 112 |
| 2025-01-03 | 25.370 | 25.370 | 25.370 | 25.370 | 25.370 | 154 |
| 2025-01-02 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 90 |
| 2024-12-30 | 25.270 | 25.270 | 25.270 | 25.270 | 25.270 | 123 |
| 2024-12-27 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 311 |
| 2024-12-26 | 24.990 | 27.060 | 24.990 | 26.000 | 26.000 | 425 |
| 2024-12-23 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 148 |
| 2024-12-20 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 50 |
| 2024-12-19 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 157 |
| 2024-12-18 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 460 |
| 2024-12-17 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 307 |
| 2024-12-16 | 26.090 | 26.090 | 25.010 | 25.010 | 25.010 | 314 |
| 2024-12-13 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 205 |
| 2024-12-12 | 25.760 | 25.760 | 25.000 | 25.000 | 25.000 | 169 |
| 2024-12-11 | 25.650 | 25.710 | 25.300 | 25.590 | 25.590 | 95 |
| 2024-12-10 | 25.340 | 25.340 | 25.340 | 25.340 | 25.340 | 0 |
← NewerPage 8 of 8 · 450 trading days
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.