CGRA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 780 |
| 2025-04-24 | 26.770 | 27.000 | 26.770 | 27.000 | 27.000 | 124 |
| 2025-04-23 | 26.610 | 26.870 | 26.610 | 26.800 | 26.800 | 235 |
| 2025-04-22 | 26.810 | 26.960 | 26.550 | 26.760 | 26.760 | 323 |
| 2025-04-17 | 26.930 | 26.930 | 26.930 | 26.930 | 26.930 | 395 |
| 2025-04-16 | 26.620 | 26.930 | 26.620 | 26.770 | 26.770 | 348 |
| 2025-04-15 | 26.780 | 26.950 | 26.520 | 26.770 | 26.770 | 367 |
| 2025-04-14 | 26.760 | 26.760 | 26.410 | 26.410 | 26.410 | 367 |
| 2025-04-11 | 26.930 | 26.930 | 26.930 | 26.930 | 26.930 | 342 |
| 2025-04-10 | 26.100 | 26.470 | 25.750 | 25.870 | 25.870 | 314 |
| 2025-04-09 | 25.800 | 26.500 | 25.750 | 25.960 | 25.960 | 232 |
| 2025-04-08 | 26.300 | 27.060 | 25.930 | 26.100 | 26.100 | 401 |
| 2025-04-07 | 26.980 | 27.290 | 26.600 | 27.120 | 27.120 | 881 |
| 2025-04-04 | 27.540 | 27.540 | 27.540 | 27.540 | 27.540 | 357 |
| 2025-04-03 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 252 |
| 2025-04-02 | 27.270 | 27.270 | 27.270 | 27.270 | 27.270 | 359 |
| 2025-04-01 | 27.460 | 27.460 | 27.460 | 27.460 | 27.460 | 312 |
| 2025-03-31 | 27.060 | 28.080 | 26.700 | 27.840 | 27.840 | 845 |
| 2025-03-28 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 110 |
| 2025-03-27 | 27.730 | 27.730 | 26.640 | 27.000 | 27.000 | 252 |
| 2025-03-26 | 28.400 | 29.490 | 27.510 | 27.510 | 27.510 | 1,037 |
| 2025-03-25 | 26.880 | 28.680 | 26.030 | 28.190 | 28.190 | 642 |
| 2025-03-24 | 27.220 | 28.000 | 27.140 | 27.200 | 27.200 | 739 |
| 2025-03-21 | 26.860 | 26.860 | 26.860 | 26.860 | 26.860 | 450 |
| 2025-03-20 | 26.800 | 27.790 | 26.340 | 27.790 | 27.790 | 636 |
| 2025-03-19 | 26.570 | 26.770 | 26.230 | 26.770 | 26.770 | 303 |
| 2025-03-18 | 26.610 | 26.760 | 25.820 | 26.130 | 26.130 | 464 |
| 2025-03-17 | 26.350 | 27.720 | 26.040 | 26.700 | 26.700 | 721 |
| 2025-03-14 | 26.030 | 26.030 | 26.030 | 26.030 | 26.030 | 298 |
| 2025-03-13 | 26.000 | 26.000 | 25.380 | 25.420 | 25.420 | 168 |
| 2025-03-12 | 25.390 | 25.600 | 25.280 | 25.600 | 25.600 | 192 |
| 2025-03-11 | 25.420 | 25.520 | 25.150 | 25.190 | 25.190 | 250 |
| 2025-03-10 | 25.400 | 26.170 | 25.380 | 25.400 | 25.400 | 288 |
| 2025-03-07 | 25.480 | 25.480 | 25.480 | 25.480 | 25.480 | 400 |
| 2025-03-06 | 25.600 | 26.230 | 25.230 | 25.350 | 25.350 | 385 |
| 2025-03-05 | 25.690 | 25.770 | 25.450 | 25.580 | 25.580 | 408 |
| 2025-02-28 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 358 |
| 2025-02-27 | 25.950 | 25.950 | 25.610 | 25.750 | 25.750 | 450 |
| 2025-02-26 | 25.720 | 26.070 | 25.620 | 25.880 | 25.880 | 376 |
| 2025-02-25 | 25.890 | 26.040 | 25.520 | 25.670 | 25.670 | 388 |
| 2025-02-24 | 25.740 | 26.010 | 25.740 | 25.890 | 25.890 | 59 |
| 2025-02-21 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 337 |
| 2025-02-20 | 25.850 | 26.280 | 25.610 | 25.760 | 25.760 | 357 |
| 2025-02-19 | 26.450 | 26.740 | 25.850 | 25.850 | 25.850 | 494 |
| 2025-02-18 | 26.200 | 26.270 | 26.040 | 26.070 | 26.070 | 123 |
| 2025-02-17 | 25.510 | 26.350 | 25.510 | 26.210 | 26.210 | 441 |
| 2025-02-14 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 310 |
| 2025-02-13 | 26.000 | 26.180 | 25.660 | 25.820 | 25.820 | 119 |
| 2025-02-12 | 25.950 | 25.950 | 25.710 | 25.820 | 25.820 | 349 |
| 2025-02-11 | 26.080 | 26.180 | 26.000 | 26.130 | 26.130 | 174 |
| 2025-02-10 | 26.080 | 26.080 | 25.760 | 25.890 | 25.890 | 268 |
| 2025-02-07 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 614 |
| 2025-02-06 | 26.010 | 26.260 | 25.700 | 25.830 | 25.830 | 371 |
| 2025-02-05 | 26.020 | 26.110 | 25.750 | 26.110 | 26.110 | 998 |
| 2025-02-04 | 25.880 | 26.030 | 25.880 | 26.030 | 26.030 | 317 |
| 2025-02-03 | 25.980 | 26.230 | 25.690 | 26.080 | 26.080 | 636 |
| 2025-01-31 | 26.080 | 26.080 | 26.080 | 26.080 | 26.080 | 502 |
| 2025-01-30 | 26.180 | 26.770 | 26.180 | 26.770 | 26.770 | 204 |
| 2025-01-29 | 26.160 | 26.380 | 26.160 | 26.200 | 26.200 | 515 |
| 2025-01-28 | 26.400 | 26.810 | 26.190 | 26.190 | 26.190 | 692 |
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.