CGRA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 24.870 | 25.490 | 24.690 | 25.370 | 25.370 | 575 |
| 2026-10-06 | 24.210 | 25.140 | 24.210 | 25.000 | 25.000 | 1,242 |
| 2026-10-05 | 23.540 | 25.250 | 23.420 | 24.510 | 24.510 | 1,615 |
| 2026-10-02 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 459 |
| 2026-10-01 | 23.160 | 23.300 | 23.010 | 23.160 | 23.160 | 416 |
| 2026-09-28 | 23.170 | 23.420 | 23.140 | 23.190 | 23.190 | 365 |
| 2026-09-25 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 375 |
| 2026-09-24 | 23.260 | 23.490 | 23.130 | 23.370 | 23.370 | 488 |
| 2026-09-23 | 23.030 | 23.240 | 23.010 | 23.190 | 23.190 | 274 |
| 2026-09-22 | 23.290 | 23.290 | 22.990 | 23.160 | 23.160 | 639 |
| 2026-09-21 | 22.980 | 23.350 | 22.970 | 23.050 | 23.050 | 676 |
| 2026-09-18 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 552 |
| 2026-09-17 | 23.180 | 23.370 | 22.910 | 23.340 | 23.340 | 607 |
| 2026-09-16 | 23.260 | 23.320 | 22.900 | 23.120 | 23.120 | 559 |
| 2026-09-15 | 23.200 | 23.530 | 23.030 | 23.040 | 23.040 | 564 |
| 2026-09-14 | 23.300 | 23.990 | 22.960 | 23.200 | 23.200 | 470 |
| 2026-09-11 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 608 |
| 2026-09-10 | 22.800 | 23.250 | 22.800 | 23.010 | 23.010 | 475 |
| 2026-09-09 | 23.360 | 23.960 | 22.660 | 23.110 | 23.110 | 847 |
| 2026-09-08 | 23.290 | 24.390 | 23.000 | 23.000 | 23.000 | 912 |
| 2026-09-07 | 23.690 | 23.690 | 23.690 | 23.690 | 23.690 | 0 |
| 2026-09-04 | 23.800 | 23.840 | 23.190 | 23.690 | 23.690 | 519 |
| 2026-09-03 | 23.390 | 23.710 | 23.280 | 23.560 | 23.560 | 586 |
| 2026-09-02 | 23.300 | 23.520 | 22.520 | 23.300 | 23.300 | 696 |
| 2026-09-01 | 22.750 | 23.140 | 22.690 | 23.090 | 23.090 | 374 |
| 2026-08-31 | 22.580 | 22.990 | 22.410 | 22.680 | 22.680 | 680 |
| 2026-08-28 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 740 |
| 2026-08-27 | 22.410 | 23.000 | 22.410 | 22.800 | 22.800 | 1,004 |
| 2026-08-26 | 22.620 | 22.780 | 22.400 | 22.600 | 22.600 | 1,135 |
| 2026-08-25 | 22.910 | 22.910 | 22.450 | 22.610 | 22.610 | 1,968 |
| 2026-08-24 | 23.790 | 24.250 | 22.900 | 22.900 | 22.900 | 1,188 |
| 2026-08-21 | 23.570 | 23.570 | 23.570 | 23.570 | 23.570 | 328 |
| 2026-08-20 | 23.700 | 23.700 | 23.210 | 23.540 | 23.540 | 464 |
| 2026-08-19 | 24.000 | 24.200 | 23.430 | 23.430 | 23.430 | 446 |
| 2026-08-18 | 24.460 | 24.460 | 23.150 | 23.780 | 23.780 | 374 |
| 2026-08-17 | 23.890 | 24.480 | 23.300 | 23.750 | 23.750 | 764 |
| 2026-08-14 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 388 |
| 2026-08-13 | 24.020 | 24.120 | 24.010 | 24.080 | 24.080 | 233 |
| 2026-08-12 | 24.000 | 24.410 | 23.700 | 24.200 | 24.200 | 556 |
| 2026-08-11 | 24.020 | 24.250 | 24.010 | 24.030 | 24.030 | 289 |
| 2026-08-10 | 24.650 | 24.650 | 24.010 | 24.110 | 24.110 | 430 |
| 2026-08-07 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 596 |
| 2026-08-06 | 24.330 | 24.720 | 24.260 | 24.260 | 24.260 | 395 |
| 2026-08-05 | 24.540 | 24.850 | 24.400 | 24.400 | 24.400 | 661 |
| 2026-08-04 | 24.700 | 24.700 | 24.280 | 24.280 | 24.280 | 482 |
| 2026-08-03 | 24.430 | 24.480 | 24.260 | 24.300 | 24.300 | 598 |
| 2026-07-31 | 24.290 | 24.290 | 24.290 | 24.290 | 24.290 | 328 |
| 2026-07-30 | 24.220 | 24.400 | 24.070 | 24.160 | 24.160 | 176 |
| 2026-07-29 | 24.780 | 24.780 | 24.100 | 24.160 | 24.160 | 516 |
| 2026-07-28 | 24.440 | 24.440 | 24.150 | 24.220 | 24.220 | 223 |
| 2026-07-27 | 24.650 | 24.650 | 24.120 | 24.200 | 24.200 | 489 |
| 2026-07-24 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 247 |
| 2026-07-23 | 24.200 | 24.350 | 24.160 | 24.220 | 24.220 | 443 |
| 2026-07-22 | 24.440 | 24.600 | 24.200 | 24.380 | 24.380 | 494 |
| 2026-07-21 | 24.220 | 24.450 | 24.190 | 24.450 | 24.450 | 473 |
Page 1 of 1 · 55 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.