CGRA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 223 |
| 2026-10-06 | 24.950 | 25.210 | 23.670 | 23.720 | 23.720 | 81 |
| 2026-10-05 | 23.960 | 25.250 | 23.650 | 23.700 | 23.700 | 710 |
| 2026-10-02 | 23.960 | 23.960 | 23.960 | 23.960 | 23.960 | 39 |
| 2026-10-01 | 24.570 | 24.590 | 23.620 | 23.620 | 23.620 | 292 |
| 2026-09-28 | 23.010 | 23.590 | 23.010 | 23.110 | 23.110 | 132 |
| 2026-09-25 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 116 |
| 2026-09-24 | 23.870 | 23.870 | 23.870 | 23.870 | 23.870 | 1 |
| 2026-09-23 | 23.280 | 23.550 | 23.010 | 23.540 | 23.540 | 96 |
| 2026-09-22 | 23.500 | 23.890 | 23.300 | 23.300 | 23.300 | 62 |
| 2026-09-21 | 23.440 | 23.970 | 23.210 | 23.210 | 23.210 | 346 |
| 2026-09-18 | 23.140 | 23.140 | 23.140 | 23.140 | 23.140 | 136 |
| 2026-09-17 | 23.770 | 23.770 | 23.550 | 23.550 | 23.550 | 66 |
| 2026-09-16 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 101 |
| 2026-09-15 | 24.470 | 24.470 | 23.350 | 23.740 | 23.740 | 158 |
| 2026-09-14 | 23.510 | 23.960 | 23.110 | 23.930 | 23.930 | 147 |
| 2026-09-11 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 359 |
| 2026-09-10 | 23.390 | 23.390 | 23.390 | 23.390 | 23.390 | 234 |
| 2026-09-09 | 23.980 | 23.980 | 22.800 | 22.800 | 22.800 | 396 |
| 2026-09-08 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 125 |
| 2026-09-07 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2026-09-04 | 23.960 | 24.000 | 23.960 | 24.000 | 24.000 | 47 |
| 2026-09-03 | 23.990 | 23.990 | 23.300 | 23.960 | 23.960 | 160 |
| 2026-09-02 | 24.230 | 24.230 | 22.950 | 23.580 | 23.580 | 118 |
| 2026-09-01 | 23.510 | 25.000 | 23.500 | 23.990 | 23.990 | 343 |
| 2026-08-31 | 23.430 | 23.500 | 22.910 | 23.060 | 23.060 | 133 |
| 2026-08-28 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 113 |
| 2026-08-27 | 23.360 | 23.360 | 23.120 | 23.120 | 23.120 | 61 |
| 2026-08-26 | 22.900 | 23.470 | 22.900 | 23.470 | 23.470 | 66 |
| 2026-08-25 | 23.540 | 23.540 | 22.900 | 23.010 | 23.010 | 130 |
| 2026-08-24 | 23.800 | 23.810 | 23.300 | 23.400 | 23.400 | 230 |
| 2026-08-21 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 61 |
| 2026-08-20 | 23.700 | 23.880 | 23.320 | 23.470 | 23.470 | 104 |
| 2026-08-19 | 23.330 | 24.400 | 23.330 | 23.650 | 23.650 | 302 |
| 2026-08-18 | 22.840 | 23.800 | 22.840 | 23.770 | 23.770 | 66 |
| 2026-08-17 | 23.950 | 24.080 | 23.200 | 23.310 | 23.310 | 325 |
| 2026-08-14 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 82 |
| 2026-08-13 | 24.180 | 24.330 | 23.740 | 23.800 | 23.800 | 275 |
| 2026-08-12 | 23.930 | 24.160 | 23.790 | 24.100 | 24.100 | 140 |
| 2026-08-11 | 24.060 | 24.250 | 23.240 | 23.240 | 23.240 | 456 |
| 2026-08-10 | 24.180 | 24.280 | 24.180 | 24.260 | 24.260 | 135 |
| 2026-08-07 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 106 |
| 2026-08-06 | 24.200 | 24.340 | 24.200 | 24.340 | 24.340 | 20 |
| 2026-08-05 | 24.580 | 24.580 | 24.220 | 24.390 | 24.390 | 193 |
| 2026-08-04 | 24.530 | 24.530 | 24.250 | 24.500 | 24.500 | 150 |
| 2026-08-03 | 24.090 | 24.590 | 24.090 | 24.280 | 24.280 | 258 |
| 2026-07-31 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 203 |
| 2026-07-30 | 24.490 | 24.610 | 24.380 | 24.610 | 24.610 | 22 |
| 2026-07-29 | 24.350 | 24.380 | 24.210 | 24.210 | 24.210 | 25 |
| 2026-07-28 | 24.060 | 24.360 | 24.060 | 24.300 | 24.300 | 136 |
| 2026-07-27 | 24.610 | 24.640 | 24.020 | 24.190 | 24.190 | 301 |
| 2026-07-24 | 24.340 | 24.340 | 24.340 | 24.340 | 24.340 | 42 |
| 2026-07-23 | 24.990 | 24.990 | 24.360 | 24.360 | 24.360 | 123 |
| 2026-07-22 | 24.980 | 24.980 | 24.550 | 24.980 | 24.980 | 87 |
| 2026-07-21 | 24.970 | 24.970 | 24.360 | 24.850 | 24.850 | 98 |
| 2026-07-20 | 24.890 | 24.980 | 24.350 | 24.640 | 24.640 | 327 |
Page 1 of 1 · 56 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.