Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CGRA3 - GRAZZIOTIN - ON EJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 28,48 | 28,50 | -5,32% | 27,12 | 28,50 | 27,75 | 27,15 | 28,95 | 31 | 15.264.800 |
| 4/6/2025 | 29,85 | 30,10 | +3,05% | 29,70 | 30,10 | 29,97 | 29,70 | 30,00 | 39 | 23.383.600 |
| 3/6/2025 | 29,00 | 29,21 | +0,72% | 29,00 | 30,29 | 29,73 | 29,21 | 29,85 | 41 | 19.028.100 |
| 2/6/2025 | 29,00 | 29,00 | +3,57% | 28,00 | 29,00 | 28,65 | 29,00 | 29,50 | 46 | 54.730.500 |
| 29/5/2025 | 27,89 | 28,00 | +1,41% | 27,89 | 28,00 | 27,95 | 27,26 | 28,91 | 4 | 1.397.800 |
| 28/5/2025 | 27,58 | 27,61 | +3,60% | 27,58 | 27,61 | 27,58 | 26,84 | 27,61 | 12 | 3.862.100 |
| 27/5/2025 | 26,63 | 26,65 | -1,22% | 26,63 | 27,00 | 26,81 | 26,90 | 27,40 | 6 | 1.877.100 |
| 26/5/2025 | 26,22 | 26,98 | +0,78% | 26,22 | 26,98 | 26,60 | 26,51 | 27,17 | 4 | 1.064.000 |
| 23/5/2025 | 27,12 | 26,77 | -2,73% | 26,77 | 27,12 | 26,98 | 26,79 | 27,09 | 13 | 4.047.400 |
| 22/5/2025 | 27,03 | 27,52 | +0,77% | 27,03 | 27,65 | 27,49 | 27,11 | 27,48 | 5 | 2.199.200 |
| 21/5/2025 | 28,97 | 27,31 | -5,80% | 27,31 | 28,97 | 27,60 | 26,77 | 27,31 | 8 | 4.417.200 |
| 20/5/2025 | 28,50 | 28,99 | +3,17% | 28,50 | 28,99 | 28,74 | 28,00 | 28,90 | 2 | 574.900 |
| 19/5/2025 | 27,97 | 28,10 | +2,93% | 27,97 | 28,10 | 28,02 | 27,54 | 28,49 | 9 | 4.484.300 |
| 16/5/2025 | 27,14 | 27,30 | +0,89% | 27,14 | 27,30 | 27,22 | 27,30 | 27,77 | 2 | 544.400 |
| 15/5/2025 | 27,81 | 27,06 | +0,04% | 27,06 | 27,81 | 27,31 | 27,20 | 27,99 | 3 | 819.400 |
| 14/5/2025 | 27,05 | 27,05 | -0,37% | 27,05 | 27,05 | 27,05 | 27,05 | 27,65 | 2 | 1.082.000 |
| 13/5/2025 | 27,16 | 27,15 | -0,69% | 27,15 | 27,16 | 27,15 | 26,95 | 27,69 | 2 | 543.100 |
| 12/5/2025 | 27,19 | 27,34 | +1,26% | 27,17 | 27,50 | 27,24 | 27,11 | 27,51 | 7 | 2.179.800 |
| 9/5/2025 | 26,95 | 27,00 | +1,89% | 26,90 | 27,01 | 26,95 | 26,41 | 27,02 | 12 | 4.313.300 |
| 8/5/2025 | 26,61 | 26,50 | -0,26% | 26,50 | 27,40 | 26,72 | 26,46 | 26,97 | 26 | 9.085.100 |
| 7/5/2025 | 26,90 | 26,57 | -4,08% | 26,57 | 27,01 | 26,81 | 26,56 | 26,99 | 69 | 23.600.600 |
| 6/5/2025 | 27,90 | 27,70 | -0,86% | 27,13 | 27,94 | 27,60 | 27,19 | 27,70 | 14 | 5.796.500 |
| 5/5/2025 | 27,10 | 27,94 | +3,48% | 27,10 | 27,99 | 27,54 | 26,76 | 27,94 | 21 | 7.436.200 |
| 2/5/2025 | 27,13 | 27,00 | 0,00% | 26,58 | 27,13 | 26,78 | 27,00 | 27,14 | 13 | 6.427.800 |
| 29/4/2025 | 26,89 | 27,00 | +1,89% | 26,89 | 27,00 | 26,93 | 26,93 | 27,20 | 6 | 2.962.400 |
| 28/4/2025 | 26,44 | 26,50 | +0,30% | 26,44 | 26,68 | 26,51 | 26,40 | 26,67 | 5 | 1.325.700 |
| 25/4/2025 | 26,75 | 26,42 | -0,11% | 26,40 | 26,77 | 26,68 | 26,41 | 26,74 | 13 | 5.069.400 |
| 24/4/2025 | 27,10 | 26,45 | -3,36% | 26,30 | 27,10 | 26,62 | 25,87 | 26,45 | 57 | 27.957.100 |
| 23/4/2025 | 27,36 | 27,37 | +1,37% | 27,36 | 27,37 | 27,36 | 26,55 | 27,37 | 3 | 820.900 |
| 22/4/2025 | 27,00 | 27,00 | -0,18% | 27,00 | 27,00 | 27,00 | 26,73 | 27,47 | 1 | 270.000 |
| 17/4/2025 | 27,05 | 27,05 | 0,00% | 27,05 | 27,05 | 27,05 | 26,71 | 27,05 | 4 | 3.246.000 |
| 16/4/2025 | 26,87 | 27,05 | +0,19% | 26,86 | 27,05 | 26,98 | 27,05 | 27,31 | 6 | 1.619.000 |
| 14/4/2025 | 26,30 | 27,00 | +2,27% | 26,30 | 27,00 | 26,65 | 26,33 | 27,53 | 10 | 3.198.500 |
| 10/4/2025 | 27,03 | 26,40 | -1,68% | 26,40 | 27,03 | 26,67 | 26,01 | 26,85 | 7 | 1.867.100 |
| 9/4/2025 | 26,08 | 26,85 | +4,84% | 26,08 | 26,85 | 26,46 | 25,66 | 26,85 | 2 | 529.300 |
| 8/4/2025 | 26,24 | 25,61 | -4,26% | 25,61 | 26,24 | 26,05 | 25,61 | 25,98 | 17 | 5.731.500 |
| 7/4/2025 | 26,69 | 26,75 | -1,29% | 25,50 | 26,75 | 25,99 | 25,70 | 26,80 | 17 | 5.459.200 |
| 4/4/2025 | 26,50 | 27,10 | +0,37% | 26,50 | 27,10 | 26,83 | 26,51 | 27,10 | 4 | 1.878.100 |
| 3/4/2025 | 26,75 | 27,00 | -0,92% | 26,75 | 27,00 | 26,80 | 26,75 | 27,57 | 3 | 3.752.500 |
| 2/4/2025 | 27,25 | 27,25 | +0,70% | 27,25 | 27,25 | 27,25 | 27,06 | 27,45 | 1 | 545.000 |
| 1/4/2025 | 27,06 | 27,06 | +0,22% | 27,06 | 27,06 | 27,06 | 27,06 | 27,45 | 1 | 541.200 |
| 31/3/2025 | 26,00 | 27,00 | +0,33% | 26,00 | 27,18 | 26,23 | 27,00 | 27,45 | 14 | 16.788.700 |
| 28/3/2025 | 26,99 | 26,91 | -2,32% | 26,91 | 26,99 | 26,95 | 26,75 | 27,00 | 2 | 539.000 |
| 27/3/2025 | 27,54 | 27,55 | +2,61% | 27,54 | 27,55 | 27,54 | 26,73 | 27,78 | 3 | 826.300 |
| 26/3/2025 | 27,80 | 26,85 | -1,29% | 26,62 | 27,80 | 27,17 | 26,07 | 26,85 | 13 | 23.640.700 |
| 25/3/2025 | 27,49 | 27,20 | +2,91% | 26,78 | 27,76 | 27,43 | 26,90 | 27,81 | 12 | 4.663.900 |
| 24/3/2025 | 26,43 | 26,43 | -2,11% | 26,43 | 26,43 | 26,43 | 26,43 | 27,48 | 1 | 264.300 |
| 21/3/2025 | 27,00 | 27,00 | +1,66% | 27,00 | 27,00 | 27,00 | 26,35 | 27,50 | 1 | 270.000 |
| 20/3/2025 | 26,30 | 26,56 | +0,99% | 26,30 | 27,08 | 26,47 | 26,80 | 27,49 | 4 | 1.853.400 |
| 19/3/2025 | 26,12 | 26,30 | +0,77% | 25,80 | 26,30 | 25,90 | 26,06 | 27,43 | 10 | 4.145.300 |
| 17/3/2025 | 26,19 | 26,10 | -0,34% | 26,10 | 26,89 | 26,46 | 26,42 | 27,26 | 10 | 2.910.600 |
| 14/3/2025 | 25,50 | 26,19 | +3,31% | 25,50 | 26,19 | 25,64 | 25,80 | 26,20 | 13 | 12.565.700 |
| 13/3/2025 | 25,35 | 25,35 | 0,00% | 25,35 | 25,35 | 25,35 | 25,33 | 25,49 | 1 | 253.500 |
| 11/3/2025 | 25,25 | 25,35 | -0,63% | 25,25 | 25,55 | 25,37 | 25,27 | 25,55 | 4 | 1.015.000 |
| 10/3/2025 | 26,62 | 25,51 | -1,85% | 25,51 | 26,62 | 25,69 | 25,50 | 25,79 | 6 | 2.312.200 |
| 7/3/2025 | 25,33 | 25,99 | +2,61% | 25,33 | 25,99 | 25,68 | 25,51 | 25,99 | 5 | 1.541.300 |