O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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 Todos

Tempo Gráfico: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

CGRA3F - GRAZZIOTIN - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 23,96 24,00 +0,17% 23,96 24,00 23,98 24,00 24,40 6 67.168
3/9/2026 23,99 23,96 +1,61% 23,30 23,99 23,62 23,75 23,96 17 378.053
2/9/2026 24,23 23,58 -1,71% 22,95 24,23 23,27 23,17 23,99 30 274.673
1/9/2026 23,51 23,99 +4,03% 23,50 25,00 23,81 23,99 24,00 48 909.744
31/8/2026 23,43 23,06 -0,39% 22,91 23,50 23,22 23,06 23,39 20 308.833
28/8/2026 23,41 23,15 +0,13% 23,15 23,44 23,22 23,17 23,44 10 269.357
27/8/2026 23,36 23,12 -1,49% 23,12 23,36 23,29 23,12 23,30 7 142.121
26/8/2026 22,90 23,47 +2,00% 22,90 23,47 23,15 23,12 23,47 14 189.878
25/8/2026 23,54 23,01 -1,67% 22,90 23,54 23,28 22,96 23,01 17 302.648
24/8/2026 23,80 23,40 -1,68% 23,30 23,81 23,54 23,32 23,87 32 541.572
21/8/2026 23,63 23,80 +1,41% 23,47 24,00 23,85 23,48 23,80 12 145.497
20/8/2026 23,70 23,47 -0,76% 23,32 23,88 23,56 23,40 23,80 13 245.061
19/8/2026 23,33 23,65 -0,50% 23,33 24,40 23,79 23,50 23,65 30 718.610
18/8/2026 22,84 23,77 +1,97% 22,84 23,80 23,16 23,49 23,81 11 152.888
17/8/2026 23,95 23,31 -3,68% 23,20 24,08 23,69 23,31 23,59 59 769.974
14/8/2026 23,51 24,20 +1,68% 23,51 24,20 24,11 24,01 24,21 20 301.427
13/8/2026 24,18 23,80 -1,24% 23,74 24,33 24,14 23,70 23,80 46 664.095
12/8/2026 23,93 24,10 +3,70% 23,79 24,16 23,93 23,76 24,09 27 344.596
11/8/2026 24,06 23,24 -4,20% 23,24 24,25 23,91 23,79 24,00 38 1.090.348
10/8/2026 24,18 24,26 +0,25% 24,18 24,28 24,23 24,07 24,25 19 327.175
7/8/2026 24,59 24,20 -0,58% 24,08 24,59 24,23 24,09 24,29 30 259.297
6/8/2026 24,20 24,34 -0,21% 24,20 24,34 24,23 24,34 24,60 9 48.473
5/8/2026 24,58 24,39 -0,45% 24,22 24,58 24,32 24,30 24,39 22 498.707
4/8/2026 24,53 24,50 +0,91% 24,25 24,53 24,38 24,25 24,50 16 365.775
3/8/2026 24,09 24,28 +0,96% 24,09 24,59 24,28 24,18 24,31 35 626.486
31/7/2026 24,62 24,05 -2,28% 24,05 24,62 24,36 24,05 24,37 25 494.644
30/7/2026 24,49 24,61 +1,65% 24,38 24,61 24,40 24,40 24,62 8 275.822
29/7/2026 24,35 24,21 -0,37% 24,21 24,38 24,31 24,21 24,38 8 60.775
28/7/2026 24,06 24,30 +0,45% 24,06 24,36 24,21 24,30 24,35 8 329.381
27/7/2026 24,61 24,19 -0,62% 24,02 24,64 24,26 24,19 24,47 36 732.930
24/7/2026 24,34 24,34 -0,08% 24,34 24,59 24,47 24,34 24,43 13 102.781
23/7/2026 24,99 24,36 -2,48% 24,36 24,99 24,54 24,36 24,50 19 301.881
22/7/2026 24,98 24,98 +0,52% 24,55 24,98 24,79 24,54 24,80 14 218.221
21/7/2026 24,97 24,85 +0,85% 24,36 24,97 24,75 24,85 24,86 40 415.856
20/7/2026 24,89 24,64 0,00% 24,35 24,98 24,79 24,35 24,64 50 823.103
17/7/2026 25,07 24,64 +1,19% 24,52 25,29 24,78 24,42 24,64 13 456.126
16/7/2026 24,49 24,35 -1,81% 24,35 25,24 24,95 24,40 24,67 39 134.757
15/7/2026 24,99 24,80 -0,68% 24,80 25,20 24,90 24,34 25,44 16 97.136
14/7/2026 25,25 24,97 +1,50% 24,32 25,50 24,53 24,55 24,99 53 564.244
13/7/2026 25,02 24,60 -1,60% 24,49 27,00 25,01 24,62 25,07 31 630.353
10/7/2026 24,33 25,00 +0,28% 24,33 28,10 25,69 25,00 25,02 35 716.755
9/7/2026 24,30 24,93 +2,17% 24,30 25,65 25,05 24,93 24,95 18 323.256
8/7/2026 25,49 24,40 -4,24% 24,30 25,49 24,51 24,42 25,39 36 544.142
7/7/2026 24,60 25,48 +2,00% 24,60 25,65 25,02 24,65 25,48 20 155.172
6/7/2026 25,00 24,98 +1,22% 24,65 25,00 24,80 24,98 25,00 37 476.257
2/7/2026 24,60 24,68 +0,33% 24,60 24,68 24,60 24,61 24,69 11 346.950
1/7/2026 24,61 24,60 -1,60% 24,60 24,75 24,64 24,45 24,60 35 357.414
30/6/2026 24,61 25,00 +2,04% 24,61 25,00 24,81 24,69 25,01 8 37.215
29/6/2026 24,19 24,50 -0,77% 24,19 25,17 24,43 24,45 24,70 36 334.725
26/6/2026 24,58 24,69 +0,94% 24,46 25,16 24,69 24,51 24,70 44 585.202
25/6/2026 24,55 24,46 -0,16% 24,32 24,55 24,39 24,46 24,58 17 334.272
24/6/2026 24,91 24,50 -0,49% 24,41 25,17 24,66 24,42 24,55 42 725.219
23/6/2026 25,15 24,62 -1,12% 24,62 25,15 24,83 24,62 24,93 29 439.607
22/6/2026 24,86 24,90 +1,18% 24,61 25,19 24,97 24,70 25,08 35 721.809
19/6/2026 24,60 24,61 +0,24% 24,60 24,61 24,60 24,56 24,61 3 61.524
18/6/2026 24,79 24,55 +0,08% 24,55 24,98 24,84 24,60 24,75 19 432.370
17/6/2026 24,56 24,53 +0,57% 24,41 24,99 24,81 24,54 24,88 27 344.903
16/6/2026 24,01 24,39 +0,25% 24,01 24,66 24,22 24,40 24,93 17 225.333
15/6/2026 24,70 24,33 -2,21% 24,10 25,10 24,38 24,33 24,42 45 809.663
12/6/2026 24,68 24,88 -1,23% 24,68 24,90 24,62 24,68 24,90 24 361.934
11/6/2026 24,98 25,19 +1,16% 24,68 25,19 24,92 24,68 25,15 39 660.484
10/6/2026 24,24 24,90 -0,32% 24,24 24,90 24,53 24,38 24,99 37 485.744
9/6/2026 25,20 24,98 +1,13% 24,50 25,20 24,68 24,57 24,99 46 1.402.208
8/6/2026 25,00 24,70 -0,04% 24,70 25,09 24,87 24,70 24,80 23 422.932
5/6/2026 23,70 24,71 +0,57% 23,70 24,99 24,35 24,71 24,95 46 937.544
3/6/2026 25,10 24,57 -1,13% 24,57 25,14 24,84 24,57 25,00 21 464.667
2/6/2026 24,70 24,85 +0,81% 24,52 25,19 24,71 24,55 24,85 16 177.924
1/6/2026 25,01 24,65 -4,64% 23,90 25,01 24,66 24,52 25,00 36 902.904
29/5/2026 25,86 25,85 +0,70% 25,55 26,50 26,13 25,70 25,85 106 1.453.082
28/5/2026 25,91 25,67 +0,08% 25,54 25,98 25,67 25,54 25,60 47 785.583
27/5/2026 25,10 25,65 +2,60% 25,10 25,81 25,63 25,65 25,66 63 920.376
26/5/2026 24,93 25,00 +0,04% 24,80 25,05 24,95 25,00 25,04 20 254.562
25/5/2026 25,02 24,99 -0,04% 24,99 25,03 25,00 24,90 24,99 14 187.516
22/5/2026 25,28 25,00 -0,79% 25,00 25,28 25,19 25,00 25,21 18 372.869
21/5/2026 25,73 25,20 -2,14% 25,20 25,73 25,56 25,15 25,27 16 166.168
20/5/2026 25,34 25,75 +1,98% 25,34 25,75 25,61 25,50 25,70 27 412.406
19/5/2026 25,50 25,25 -6,31% 25,00 25,65 25,10 25,02 25,35 46 712.987
18/5/2026 25,39 26,95 +6,90% 25,10 26,95 25,47 25,32 25,67 60 517.067
15/5/2026 25,17 25,21 -0,55% 25,17 25,50 25,40 25,21 25,40 18 129.544
14/5/2026 25,30 25,35 -0,20% 25,30 25,59 25,39 25,30 25,48 23 332.709
13/5/2026 25,30 25,40 +1,44% 25,30 25,40 25,37 25,33 25,45 14 393.302
12/5/2026 25,20 25,04 -1,07% 25,04 25,48 25,22 25,13 25,35 19 597.944
11/5/2026 25,87 25,31 -1,13% 25,07 26,19 25,41 25,31 25,45 60 1.484.154
8/5/2026 25,71 25,60 +0,59% 25,35 25,86 25,60 25,58 25,60 68 821.999
7/5/2026 26,06 25,45 -1,36% 24,70 26,06 25,45 25,43 25,59 61 717.713
6/5/2026 25,59 25,80 +1,90% 25,30 26,19 25,65 25,55 25,75 96 1.210.921
5/5/2026 25,49 25,32 -0,71% 25,32 26,04 25,67 25,35 25,59 41 372.239
4/5/2026 26,05 25,50 -0,58% 25,40 26,33 25,71 25,50 25,55 74 1.373.029
30/4/2026 26,31 25,65 -1,50% 25,65 26,31 26,02 25,90 26,10 5 20.822
29/4/2026 25,70 26,04 -0,57% 25,45 26,27 25,77 26,04 26,15 54 909.973
28/4/2026 25,77 26,19 -0,42% 25,77 26,27 25,94 25,81 26,19 44 381.344
27/4/2026 25,90 26,30 +2,33% 25,90 26,53 26,18 26,20 26,53 31 639.001
24/4/2026 26,25 25,70 -1,15% 25,70 26,35 26,06 25,70 26,09 43 562.974
23/4/2026 26,05 26,00 -0,76% 26,00 26,05 26,01 26,00 26,19 7 91.068
22/4/2026 26,35 26,20 +0,19% 26,02 26,38 26,14 26,07 26,20 21 371.304
20/4/2026 26,53 26,15 -1,40% 26,03 26,53 26,28 26,15 26,30 29 315.471
17/4/2026 26,54 26,52 -0,04% 26,31 26,94 26,51 26,38 26,54 55 493.247
16/4/2026 26,84 26,53 -0,64% 26,07 26,84 26,43 26,31 26,54 41 309.313
15/4/2026 26,81 26,70 -0,41% 26,70 26,81 26,75 26,70 26,85 10 203.322
14/4/2026 26,97 26,81 -1,22% 26,55 26,99 26,77 26,70 26,81 20 324.017
13/4/2026 26,26 27,14 +3,12% 26,25 27,77 26,93 26,74 26,99 75 560.225
10/4/2026 26,99 26,32 -1,16% 26,32 26,99 26,53 26,33 26,60 21 443.069
9/4/2026 26,90 26,63 -0,63% 26,63 26,90 26,84 26,55 26,88 14 298.016
8/4/2026 26,47 26,80 +3,08% 26,30 27,67 26,61 26,35 26,90 49 716.010
7/4/2026 26,67 26,00 -1,52% 25,72 26,68 26,16 25,89 26,50 31 703.768
6/4/2026 26,67 26,40 -1,09% 26,32 26,67 26,43 26,30 26,40 27 547.247
2/4/2026 26,59 26,69 +0,07% 25,91 27,24 26,55 26,30 26,68 53 472.722
1/4/2026 26,49 26,67 +1,79% 26,23 27,06 26,67 26,59 26,69 23 346.833
31/3/2026 26,20 26,20 -1,28% 26,15 27,09 26,31 26,19 26,41 43 757.830
30/3/2026 26,00 26,54 +2,43% 26,00 26,54 26,37 26,19 26,54 21 258.436
27/3/2026 26,73 25,91 -1,86% 25,91 26,79 26,29 26,00 26,40 44 759.966
26/3/2026 26,34 26,40 -1,79% 26,30 26,43 26,38 26,43 26,75 25 353.582
25/3/2026 27,18 26,88 +0,49% 26,50 27,19 26,80 26,74 26,88 45 463.757
24/3/2026 27,07 26,75 -0,19% 26,75 27,40 27,16 26,75 27,10 21 388.437
23/3/2026 26,70 26,80 -1,47% 26,70 27,32 27,03 26,81 27,19 19 316.257
20/3/2026 26,69 27,20 +2,80% 26,36 27,23 26,80 26,54 27,15 50 812.300
19/3/2026 27,04 26,46 -3,82% 26,46 28,60 27,22 26,44 26,46 72 1.238.950
18/3/2026 27,01 27,51 +1,14% 27,01 28,50 27,77 27,38 27,51 29 449.934
17/3/2026 28,84 27,20 +0,85% 26,85 28,84 27,30 27,21 27,49 17 357.684
16/3/2026 27,50 26,97 -1,82% 26,02 27,50 27,03 26,97 27,20 33 875.942
13/3/2026 26,92 27,47 +2,01% 26,36 27,64 27,20 27,32 27,68 30 522.335
12/3/2026 27,84 26,93 -2,92% 26,93 29,23 27,53 26,90 27,99 33 503.963
11/3/2026 27,72 27,74 -0,75% 27,12 28,00 27,52 27,45 27,74 35 820.130
10/3/2026 27,80 27,95 +1,60% 27,70 27,96 27,80 27,70 27,96 18 406.016
9/3/2026 27,82 27,51 +0,40% 27,31 28,10 27,52 27,52 27,75 47 506.489
6/3/2026 27,99 27,40 -1,08% 27,40 28,00 27,51 27,00 27,40 20 528.357
5/3/2026 28,40 27,70 -1,07% 27,70 29,20 28,30 27,70 27,89 30 832.115

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.