CGRA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	26.250	26.630	26.100	26.300	26.300	557
2026-04-14	26.560	26.560	26.150	26.320	26.320	964
2026-04-13	26.500	26.660	26.070	26.310	26.310	954
2026-04-10	26.500	26.500	26.500	26.500	26.500	1,160
2026-04-09	26.580	26.850	26.450	26.850	26.850	510
2026-04-08	26.160	26.640	26.160	26.440	26.440	460
2026-04-07	26.330	26.390	25.970	26.390	26.390	566
2026-04-06	26.720	26.770	25.770	26.040	26.040	1,058
2026-04-02	26.470	26.470	26.470	26.470	26.470	686
2026-04-01	26.790	26.790	26.220	26.470	26.470	785
2026-03-31	26.680	26.990	26.150	26.990	26.990	1,042
2026-03-30	26.310	26.900	26.310	26.340	26.340	343
2026-03-27	26.510	26.510	26.510	26.510	26.510	603
2026-03-26	26.310	26.700	26.300	26.590	26.590	588
2026-03-25	26.410	26.690	26.300	26.300	26.300	933
2026-03-24	27.000	27.000	26.550	26.550	26.550	596
2026-03-23	27.030	27.630	26.760	26.860	26.860	649
2026-03-20	26.880	26.880	26.880	26.880	26.880	877
2026-03-19	26.660	27.090	26.610	26.750	26.750	496
2026-03-18	27.030	27.090	26.650	27.090	27.090	583
2026-03-17	26.600	27.060	26.600	26.780	26.780	505
2026-03-16	27.150	27.740	26.650	26.690	26.690	1,533
2026-03-13	27.670	27.670	27.670	27.670	27.670	1,228
2026-03-12	27.690	27.690	27.250	27.400	27.400	784
2026-03-11	27.660	27.740	27.470	27.620	27.620	936
2026-03-10	27.500	27.640	27.200	27.600	27.600	685
2026-03-09	27.150	27.500	27.040	27.320	27.320	1,080
2026-03-06	27.090	27.090	27.090	27.090	27.090	980
2026-03-05	26.900	27.270	26.860	27.040	27.040	651
2026-03-04	26.980	27.420	26.940	27.410	27.410	545
2026-03-03	26.950	27.230	26.610	26.640	26.640	1,262
2026-03-02	27.510	27.510	26.900	27.230	27.230	1,465
2026-02-27	27.500	27.500	27.500	27.500	27.500	900
2026-02-26	27.090	27.690	27.090	27.100	27.100	1,181
2026-02-25	27.270	27.650	27.200	27.500	27.500	1,093
2026-02-24	27.280	27.490	27.010	27.070	27.070	741
2026-02-23	27.300	27.300	26.770	27.050	27.050	859
2026-02-20	27.080	27.080	27.080	27.080	27.080	776
2026-02-19	26.900	27.290	26.600	26.900	26.900	627
2026-02-18	26.720	27.290	26.700	26.760	26.760	595
2026-02-13	26.700	26.700	26.700	26.700	26.700	974
2026-02-12	26.850	27.090	26.310	26.750	26.750	902
2026-02-11	26.470	27.190	26.470	26.810	26.810	1,171
2026-02-10	26.720	26.720	26.260	26.700	26.700	951
2026-02-09	27.150	27.150	26.380	26.400	26.400	1,534
2026-02-06	26.880	26.880	26.880	26.880	26.880	772
2026-02-05	27.190	27.190	26.650	26.840	26.840	1,158
2026-02-04	27.630	27.680	26.410	26.970	26.970	1,160
2026-02-03	27.220	27.700	27.040	27.490	27.490	1,590
2026-02-02	26.600	27.240	26.450	27.240	27.240	1,842
2026-01-30	26.400	26.400	26.400	26.400	26.400	462
2026-01-29	26.880	27.210	26.510	26.890	26.890	1,263
2026-01-28	27.000	27.430	26.520	26.520	26.520	1,124
2026-01-27	26.800	27.150	26.800	27.060	27.060	2,624
2026-01-26	26.600	26.800	26.510	26.800	26.800	1,775
2026-01-23	26.600	26.600	26.600	26.600	26.600	1,726
2026-01-22	26.350	26.690	26.100	26.690	26.690	2,011
2026-01-21	26.870	26.870	26.120	26.120	26.120	1,818
2026-01-20	26.350	26.350	26.050	26.270	26.270	1,384
2026-01-19	26.860	26.860	26.160	26.350	26.350	1,186

← NewerPage 3 of 4 · 240 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.