CGRA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	26.590	26.590	26.590	26.590	26.590	1,912
2026-01-15	26.210	26.880	26.210	26.360	26.360	1,869
2026-01-14	26.280	26.500	26.150	26.330	26.330	1,831
2026-01-13	26.500	26.610	26.160	26.490	26.490	1,282
2026-01-12	26.610	26.750	26.160	26.490	26.490	1,301
2026-01-09	26.710	26.710	26.710	26.710	26.710	1,833
2026-01-08	27.390	27.410	26.180	26.430	26.430	4,141
2026-01-07	27.180	27.720	26.320	27.100	27.100	3,375
2026-01-06	27.730	27.900	27.190	27.390	27.390	2,932
2026-01-05	27.200	27.700	27.040	27.450	27.450	2,887
2026-01-02	27.900	27.900	27.900	27.900	27.900	2,699
2025-12-30	26.160	26.160	26.160	26.160	26.160	3,113
2025-12-29	26.000	26.680	25.710	26.040	26.040	2,932
2025-12-26	25.880	25.880	25.880	25.880	25.880	4,049
2025-12-23	25.280	25.280	25.280	25.280	25.280	4,624
2025-12-22	28.500	28.500	27.870	28.270	28.270	1,922
2025-12-19	27.990	27.990	27.990	27.990	27.990	3,541
2025-12-18	27.560	28.450	26.100	27.660	27.660	4,165
2025-12-17	32.150	32.690	32.120	32.250	32.250	5,368
2025-12-16	34.140	34.290	33.000	33.000	33.000	7,029
2025-12-15	32.700	34.320	32.700	33.800	33.800	8,360
2025-12-12	29.880	29.880	29.880	29.880	29.880	2,071
2025-12-11	30.980	31.290	30.860	31.030	31.030	220
2025-12-10	31.070	31.560	30.670	30.980	30.980	236
2025-12-09	31.470	31.590	30.540	31.000	31.000	197
2025-12-08	30.950	31.040	30.520	30.900	30.900	361
2025-12-05	30.200	30.200	30.200	30.200	30.200	793
2025-12-04	31.190	31.290	30.420	30.890	30.890	439
2025-12-03	30.200	31.390	30.200	31.200	31.200	321
2025-12-02	30.120	30.520	29.950	30.520	30.520	595
2025-12-01	30.700	30.700	29.850	30.230	30.230	1,148
2025-11-28	30.350	30.350	30.350	30.350	30.350	676
2025-11-27	30.700	30.980	30.470	30.470	30.470	266
2025-11-26	30.800	31.140	30.400	30.700	30.700	322
2025-11-25	31.580	31.580	30.010	30.890	30.890	596
2025-11-24	31.230	32.410	31.100	32.410	32.410	556
2025-11-21	31.230	31.230	31.230	31.230	31.230	147
2025-11-19	30.920	30.920	30.920	30.920	30.920	273
2025-11-18	30.510	32.500	30.510	30.960	30.960	464
2025-11-17	31.000	31.350	30.630	31.040	31.040	1,046
2025-11-14	31.340	31.340	31.340	31.340	31.340	440
2025-11-13	31.000	31.500	31.000	31.320	31.320	442
2025-11-12	31.000	31.920	30.750	31.920	31.920	429
2025-11-11	31.120	31.190	30.820	31.000	31.000	775
2025-11-10	31.230	31.570	30.500	30.500	30.500	730
2025-11-07	31.030	31.030	31.030	31.030	31.030	569
2025-11-06	30.950	31.250	30.670	31.250	31.250	368
2025-11-05	30.700	31.300	30.460	31.250	31.250	625
2025-11-04	31.140	31.140	30.120	30.720	30.720	797
2025-11-03	30.920	31.280	30.510	30.510	30.510	1,194
2025-10-31	30.610	30.610	30.610	30.610	30.610	455
2025-10-30	30.640	31.010	30.520	31.010	31.010	390
2025-10-29	30.030	31.090	29.950	31.090	31.090	363
2025-10-28	30.320	30.600	30.040	30.520	30.520	619
2025-10-27	30.850	30.860	30.390	30.500	30.500	682
2025-10-24	30.870	30.870	30.870	30.870	30.870	385
2025-10-23	30.620	30.810	30.530	30.570	30.570	338
2025-10-22	30.320	30.610	30.220	30.220	30.220	355
2025-10-21	30.400	30.400	30.010	30.080	30.080	245
2025-10-20	30.440	30.520	30.120	30.330	30.330	783

← NewerPage 4 of 8 · 451 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.