CGRA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	30.250	30.250	30.250	30.250	30.250	563
2025-10-16	30.540	30.640	30.250	30.320	30.320	493
2025-10-15	30.080	30.570	30.000	30.570	30.570	508
2025-10-14	30.250	30.300	30.010	30.010	30.010	152
2025-10-13	30.570	30.580	29.940	29.940	29.940	513
2025-10-10	30.220	30.220	30.220	30.220	30.220	706
2025-10-09	29.950	30.700	29.720	30.620	30.620	367
2025-10-08	30.510	30.860	30.310	30.570	30.570	344
2025-10-07	30.910	30.910	30.510	30.680	30.680	503
2025-10-06	29.950	31.190	29.950	30.680	30.680	463
2025-10-03	30.580	30.580	30.580	30.580	30.580	399
2025-10-02	29.010	30.370	29.010	30.370	30.370	618
2025-10-01	29.810	30.480	28.460	30.190	30.190	632
2025-09-30	28.810	30.660	27.920	29.510	29.510	1,263
2025-09-29	28.100	29.000	28.100	28.500	28.500	1,328
2025-09-26	28.000	28.000	28.000	28.000	28.000	668
2025-09-25	28.160	28.160	27.680	27.750	27.750	452
2025-09-24	27.580	29.000	27.020	28.010	28.010	806
2025-09-23	27.290	27.590	27.010	27.540	27.540	418
2025-09-22	27.300	28.290	27.010	27.010	27.010	267
2025-09-19	27.610	27.610	27.610	27.610	27.610	186
2025-09-18	27.050	27.640	26.840	27.050	27.050	532
2025-09-17	27.030	27.610	27.030	27.610	27.610	150
2025-09-16	28.090	28.800	27.100	27.140	27.140	764
2025-09-15	28.000	28.080	27.480	27.810	27.810	313
2025-09-12	27.620	27.620	27.620	27.620	27.620	389
2025-09-11	27.540	27.890	27.270	27.270	27.270	276
2025-09-10	27.700	29.440	27.350	28.380	28.380	738
2025-09-09	27.110	27.640	27.000	27.640	27.640	291
2025-09-08	27.840	28.870	27.000	27.250	27.250	650
2025-09-05	27.730	27.730	27.730	27.730	27.730	425
2025-09-04	27.980	28.080	27.470	27.500	27.500	420
2025-09-03	27.450	27.800	27.350	27.800	27.800	397
2025-09-02	27.750	27.750	26.800	27.560	27.560	481
2025-09-01	27.620	27.850	27.470	27.650	27.650	643
2025-08-29	27.500	27.500	27.500	27.500	27.500	408
2025-08-28	27.330	27.550	27.200	27.210	27.210	273
2025-08-27	26.650	27.150	26.420	27.150	27.150	331
2025-08-26	26.500	26.790	26.220	26.550	26.550	350
2025-08-25	25.530	26.450	25.530	26.390	26.390	387
2025-08-22	26.200	26.200	26.200	26.200	26.200	408
2025-08-21	26.100	26.100	25.540	25.900	25.900	374
2025-08-20	25.600	26.030	25.320	25.760	25.760	731
2025-08-19	26.090	26.890	25.000	25.710	25.710	845
2025-08-18	26.000	26.690	25.770	25.770	25.770	807
2025-08-15	25.580	26.490	25.580	26.270	26.270	801
2025-08-14	26.450	26.630	25.990	25.990	25.990	1,264
2025-08-13	27.270	27.300	26.450	26.450	26.450	732
2025-08-12	27.480	27.490	26.960	27.080	27.080	401
2025-08-11	27.370	27.560	26.870	27.520	27.520	280
2025-08-08	26.990	26.990	26.990	26.990	26.990	328
2025-08-07	26.490	26.930	26.410	26.700	26.700	419
2025-08-06	26.660	26.720	26.350	26.430	26.430	684
2025-08-05	26.980	26.980	26.200	26.530	26.530	474
2025-08-04	26.900	27.090	26.490	26.860	26.860	635
2025-08-01	26.920	26.920	26.920	26.920	26.920	513
2025-07-31	27.290	27.770	26.900	27.150	27.150	348
2025-07-30	26.940	27.450	26.580	27.250	27.250	892
2025-07-29	26.520	27.030	26.310	26.810	26.810	305
2025-07-28	27.220	27.380	26.320	26.560	26.560	360

← NewerPage 5 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.