CGRA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.620	27.620	27.620	27.620	27.620	185
2025-07-24	27.420	27.880	26.930	27.580	27.580	177
2025-07-23	26.820	27.540	26.820	27.140	27.140	304
2025-07-22	27.250	28.140	26.810	26.810	26.810	1,388
2025-07-21	27.900	28.010	27.270	27.420	27.420	362
2025-07-18	27.900	27.900	27.900	27.900	27.900	550
2025-07-17	28.890	29.010	28.500	28.950	28.950	490
2025-07-16	28.390	29.000	28.020	29.000	29.000	573
2025-07-15	28.220	28.570	27.890	28.440	28.440	363
2025-07-14	28.830	28.830	27.880	27.880	27.880	417
2025-07-11	28.800	28.800	28.800	28.800	28.800	358
2025-07-10	28.000	28.460	27.800	28.120	28.120	289
2025-07-09	28.400	28.820	28.200	28.390	28.390	307
2025-07-08	28.840	28.840	28.290	28.700	28.700	207
2025-07-07	29.040	29.060	28.000	28.640	28.640	597
2025-07-04	28.870	28.870	28.870	28.870	28.870	818
2025-07-03	28.140	28.670	28.030	28.370	28.370	884
2025-07-02	28.700	29.060	28.270	28.270	28.270	671
2025-07-01	28.560	28.950	28.500	28.700	28.700	719
2025-06-30	29.300	29.300	28.230	28.250	28.250	809
2025-06-27	28.500	28.500	28.500	28.500	28.500	591
2025-06-26	28.300	29.040	28.270	28.780	28.780	804
2025-06-25	28.010	28.420	28.010	28.300	28.300	586
2025-06-24	28.200	29.070	28.040	28.810	28.810	818
2025-06-23	28.730	28.970	28.590	28.610	28.610	532
2025-06-20	28.740	28.740	28.740	28.740	28.740	1,329
2025-06-18	29.450	29.450	29.450	29.450	29.450	1,178
2025-06-17	29.020	29.250	28.900	29.170	29.170	1,002
2025-06-16	29.030	29.640	28.750	28.750	28.750	895
2025-06-13	28.670	28.670	28.670	28.670	28.670	1,093
2025-06-12	28.840	29.300	28.800	28.840	28.840	1,237
2025-06-11	27.610	29.320	27.610	28.520	28.520	1,508
2025-06-10	27.260	28.110	27.260	28.030	28.030	929
2025-06-09	27.490	28.400	27.270	27.780	27.780	1,272
2025-06-06	27.560	27.560	27.560	27.560	27.560	2,641
2025-06-05	28.650	28.650	26.960	27.980	27.980	2,635
2025-06-04	29.490	33.000	29.490	30.200	30.200	2,831
2025-06-03	29.200	29.960	28.870	29.490	29.490	2,310
2025-06-02	28.100	30.500	28.100	28.500	28.500	3,145
2025-05-30	27.780	27.780	27.780	27.780	27.780	331
2025-05-29	26.880	27.600	26.880	27.400	27.400	346
2025-05-28	26.670	26.880	26.430	26.880	26.880	491
2025-05-27	27.140	27.140	27.140	27.140	27.140	491
2025-05-26	26.640	26.640	26.640	26.640	26.640	681
2025-05-23	26.990	26.990	26.990	26.990	26.990	694
2025-05-22	26.840	26.990	26.320	26.320	26.320	836
2025-05-21	27.090	27.420	26.830	26.830	26.830	510
2025-05-20	27.490	27.590	26.930	27.320	27.320	477
2025-05-19	27.530	27.530	27.530	27.530	27.530	230
2025-05-16	27.150	27.150	27.150	27.150	27.150	338
2025-05-15	26.890	26.890	26.890	26.890	26.890	704
2025-05-14	26.550	26.890	26.550	26.610	26.610	415
2025-05-13	26.830	26.880	26.550	26.550	26.550	523
2025-05-12	26.890	26.900	26.590	26.800	26.800	645
2025-05-09	26.800	26.800	26.800	26.800	26.800	0
2025-05-05	27.980	27.980	27.150	27.170	27.170	984
2025-05-02	27.780	27.780	27.780	27.780	27.780	563
2025-04-30	27.820	27.820	27.820	27.820	27.820	295
2025-04-29	27.220	27.220	27.220	27.220	27.220	274
2025-04-28	27.000	27.000	26.570	26.750	26.750	335

← NewerPage 6 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.