CGRA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 26.130 | 26.980 | 26.120 | 26.490 | 26.490 | 329 |
| 2025-01-24 | 26.390 | 26.390 | 26.390 | 26.390 | 26.390 | 296 |
| 2025-01-23 | 26.690 | 26.970 | 26.220 | 26.360 | 26.360 | 494 |
| 2025-01-22 | 26.960 | 27.000 | 26.480 | 27.000 | 27.000 | 447 |
| 2025-01-21 | 26.600 | 26.960 | 26.550 | 26.960 | 26.960 | 446 |
| 2025-01-20 | 27.500 | 27.680 | 26.520 | 26.550 | 26.550 | 727 |
| 2025-01-17 | 27.910 | 27.910 | 27.910 | 27.910 | 27.910 | 1,577 |
| 2025-01-16 | 27.850 | 28.650 | 27.700 | 28.390 | 28.390 | 2,782 |
| 2025-01-15 | 27.010 | 27.840 | 27.010 | 27.450 | 27.450 | 1,113 |
| 2025-01-14 | 27.270 | 27.780 | 27.270 | 27.470 | 27.470 | 1,661 |
| 2025-01-13 | 28.000 | 28.400 | 26.780 | 26.920 | 26.920 | 1,019 |
| 2025-01-10 | 27.970 | 27.970 | 27.970 | 27.970 | 27.970 | 1,013 |
| 2025-01-09 | 26.950 | 27.490 | 26.950 | 27.440 | 27.440 | 434 |
| 2025-01-08 | 26.440 | 27.000 | 26.110 | 27.000 | 27.000 | 525 |
| 2025-01-07 | 26.040 | 27.370 | 26.040 | 26.980 | 26.980 | 1,010 |
| 2025-01-06 | 26.540 | 26.540 | 26.540 | 26.540 | 26.540 | 968 |
| 2025-01-03 | 25.230 | 25.230 | 25.230 | 25.230 | 25.230 | 789 |
| 2025-01-02 | 25.960 | 25.960 | 25.960 | 25.960 | 25.960 | 592 |
| 2024-12-30 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 391 |
| 2024-12-27 | 26.590 | 26.590 | 26.590 | 26.590 | 26.590 | 538 |
| 2024-12-26 | 25.800 | 26.520 | 25.010 | 26.460 | 26.460 | 799 |
| 2024-12-23 | 25.160 | 25.160 | 25.160 | 25.160 | 25.160 | 863 |
| 2024-12-20 | 24.760 | 24.760 | 24.760 | 24.760 | 24.760 | 925 |
| 2024-12-19 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 1,270 |
| 2024-12-18 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 1,486 |
| 2024-12-17 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 922 |
| 2024-12-16 | 25.820 | 26.520 | 25.520 | 25.850 | 25.850 | 563 |
| 2024-12-13 | 26.240 | 26.240 | 26.240 | 26.240 | 26.240 | 827 |
| 2024-12-12 | 25.600 | 25.960 | 25.280 | 25.490 | 25.490 | 214 |
| 2024-12-11 | 26.000 | 26.020 | 25.750 | 26.020 | 26.020 | 411 |
| 2024-12-10 | 25.960 | 25.960 | 25.960 | 25.960 | 25.960 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.