CGRA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 24.860 | 24.860 | 24.290 | 24.530 | 24.530 | 695 |
| 2026-07-10 | 24.620 | 24.620 | 24.620 | 24.620 | 24.620 | 287 |
| 2026-07-09 | 24.750 | 24.880 | 24.390 | 24.620 | 24.620 | 341 |
| 2026-07-08 | 25.000 | 25.010 | 24.210 | 24.490 | 24.490 | 763 |
| 2026-07-07 | 24.900 | 25.180 | 24.850 | 25.110 | 25.110 | 299 |
| 2026-07-06 | 24.470 | 24.990 | 24.450 | 24.940 | 24.940 | 585 |
| 2026-07-03 | 24.510 | 24.510 | 24.510 | 24.510 | 24.510 | 552 |
| 2026-07-02 | 24.700 | 24.890 | 24.580 | 24.650 | 24.650 | 291 |
| 2026-07-01 | 24.810 | 24.920 | 24.410 | 24.680 | 24.680 | 840 |
| 2026-06-30 | 24.690 | 24.690 | 24.690 | 24.690 | 24.690 | 524 |
| 2026-06-29 | 24.810 | 25.000 | 24.500 | 25.000 | 25.000 | 393 |
| 2026-06-26 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 220 |
| 2026-06-25 | 24.430 | 24.960 | 24.200 | 24.200 | 24.200 | 606 |
| 2026-06-24 | 24.550 | 24.560 | 24.250 | 24.450 | 24.450 | 445 |
| 2026-06-23 | 24.550 | 24.610 | 24.350 | 24.350 | 24.350 | 358 |
| 2026-06-22 | 24.800 | 24.980 | 24.240 | 24.420 | 24.420 | 918 |
| 2026-06-19 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 575 |
| 2026-06-18 | 24.580 | 24.890 | 24.260 | 24.520 | 24.520 | 540 |
| 2026-06-17 | 24.900 | 24.900 | 24.440 | 24.570 | 24.570 | 789 |
| 2026-06-16 | 24.950 | 24.950 | 24.450 | 24.850 | 24.850 | 384 |
| 2026-06-15 | 24.360 | 24.750 | 24.350 | 24.700 | 24.700 | 321 |
| 2026-06-12 | 24.620 | 24.970 | 24.220 | 24.330 | 24.330 | 693 |
| 2026-06-11 | 25.240 | 25.240 | 24.250 | 24.800 | 24.800 | 709 |
| 2026-06-10 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 640 |
| 2026-06-09 | 25.220 | 25.560 | 24.400 | 24.790 | 24.790 | 545 |
| 2026-06-08 | 24.780 | 25.470 | 24.780 | 25.000 | 25.000 | 608 |
| 2026-06-05 | 24.810 | 24.810 | 24.810 | 24.810 | 24.810 | 491 |
| 2026-06-03 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 914 |
| 2026-06-02 | 25.150 | 25.280 | 24.560 | 24.980 | 24.980 | 826 |
| 2026-06-01 | 26.290 | 26.290 | 24.710 | 24.870 | 24.870 | 868 |
| 2026-05-29 | 26.490 | 26.490 | 26.490 | 26.490 | 26.490 | 1,473 |
| 2026-05-28 | 25.770 | 26.580 | 25.700 | 26.180 | 26.180 | 1,077 |
| 2026-05-27 | 25.190 | 26.150 | 25.190 | 25.560 | 25.560 | 1,295 |
| 2026-05-26 | 24.980 | 25.130 | 24.790 | 24.940 | 24.940 | 315 |
| 2026-05-25 | 25.130 | 25.130 | 24.810 | 24.900 | 24.900 | 1,049 |
| 2026-05-22 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 724 |
| 2026-05-21 | 25.090 | 25.290 | 24.950 | 25.000 | 25.000 | 490 |
| 2026-05-20 | 25.090 | 25.090 | 25.090 | 25.090 | 25.090 | 370 |
| 2026-05-19 | 25.290 | 25.290 | 24.970 | 25.030 | 25.030 | 719 |
| 2026-05-18 | 25.130 | 26.460 | 25.070 | 25.210 | 25.210 | 599 |
| 2026-05-15 | 25.110 | 25.110 | 25.110 | 25.110 | 25.110 | 1,077 |
| 2026-05-14 | 25.300 | 25.310 | 25.010 | 25.250 | 25.250 | 486 |
| 2026-05-13 | 25.200 | 25.430 | 25.130 | 25.150 | 25.150 | 746 |
| 2026-05-12 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 732 |
| 2026-05-11 | 26.040 | 26.140 | 25.380 | 25.570 | 25.570 | 692 |
| 2026-05-08 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 835 |
| 2026-05-07 | 25.650 | 25.650 | 25.300 | 25.320 | 25.320 | 425 |
| 2026-05-06 | 25.990 | 26.030 | 25.520 | 25.680 | 25.680 | 954 |
| 2026-05-05 | 25.770 | 26.190 | 25.300 | 25.990 | 25.990 | 648 |
| 2026-05-04 | 25.300 | 25.570 | 25.160 | 25.540 | 25.540 | 775 |
| 2026-04-30 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 1,056 |
| 2026-04-29 | 25.990 | 26.090 | 25.400 | 25.710 | 25.710 | 615 |
| 2026-04-28 | 26.040 | 26.040 | 25.470 | 25.820 | 25.820 | 345 |
| 2026-04-27 | 25.960 | 25.960 | 25.590 | 25.790 | 25.790 | 346 |
| 2026-04-24 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 839 |
| 2026-04-23 | 26.100 | 26.230 | 25.810 | 26.020 | 26.020 | 450 |
| 2026-04-22 | 26.290 | 26.480 | 25.800 | 26.000 | 26.000 | 963 |
| 2026-04-20 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 348 |
| 2026-04-17 | 26.280 | 26.280 | 26.280 | 26.280 | 26.280 | 342 |
| 2026-04-16 | 26.320 | 26.480 | 26.120 | 26.330 | 26.330 | 693 |
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.