O Dashboard do Investidor
  1. Home / Página do Ativo
+26.62%
Lote Padrão
-49.99%
Lote Padrão
+175.00%
Mercado Fracionário
-100.00%
Mercado Fracionário
+64.41%
Fundo Imobiliário
-89.90%
Fundo Imobiliário
+5.41%
Mais Negociadas
-4.75%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

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
9/5/2025 26,97 27,25 +1,98% 26,88 27,25 27,03 26,71 27,10 85 262.252
8/5/2025 26,67 26,72 -1,98% 26,40 27,19 26,98 26,70 27,19 32 388.559
7/5/2025 27,99 27,26 +0,44% 26,83 28,40 27,20 26,89 27,27 56 639.304
6/5/2025 28,08 27,14 -2,69% 26,85 28,50 27,92 27,17 28,00 95 1.259.280
5/5/2025 27,00 27,89 +3,53% 27,00 27,89 27,42 27,04 27,95 59 639.010
2/5/2025 27,14 26,94 0,00% 26,63 27,15 26,83 26,76 27,00 23 399.836
29/4/2025 26,93 26,94 0,00% 26,85 26,94 26,91 26,80 27,00 5 296.020
28/4/2025 26,94 26,94 +1,09% 26,85 26,95 26,88 26,46 26,95 5 69.912
25/4/2025 26,97 26,65 +1,29% 26,65 26,97 26,88 26,41 26,90 12 139.792
24/4/2025 26,91 26,31 -2,19% 26,31 27,68 26,71 26,11 26,90 17 376.616
23/4/2025 26,98 26,90 -0,26% 26,61 27,67 27,15 26,90 27,67 23 695.275
22/4/2025 26,53 26,97 +1,01% 26,53 26,97 26,85 26,61 26,98 4 10.742
17/4/2025 27,05 26,70 -2,02% 26,70 27,05 26,74 26,71 26,86 5 96.298
16/4/2025 26,12 27,25 +2,21% 26,12 27,25 26,83 26,87 27,26 14 279.094
15/4/2025 26,96 26,66 -1,22% 26,66 26,97 26,86 26,65 26,97 8 85.958
14/4/2025 26,87 26,99 0,00% 26,12 26,99 26,59 26,65 27,00 23 345.717
11/4/2025 26,99 26,99 -0,37% 26,99 26,99 26,99 26,38 27,00 1 5.398
10/4/2025 26,74 27,09 +2,00% 26,74 28,55 27,61 26,59 27,05 17 281.718
9/4/2025 26,00 26,56 -0,67% 25,99 26,56 26,12 26,00 26,56 8 94.049
8/4/2025 25,61 26,74 +2,77% 25,60 26,74 26,18 26,31 26,74 7 70.690
7/4/2025 26,77 26,02 -3,63% 26,00 27,19 26,39 25,57 26,50 27 625.594
4/4/2025 27,00 27,00 +0,07% 26,99 27,00 26,99 26,93 27,00 4 148.496
3/4/2025 26,66 26,98 -1,39% 25,26 26,98 26,42 26,50 27,00 24 274.812
2/4/2025 27,06 27,36 -0,04% 26,86 27,36 27,06 26,85 27,36 6 102.857
1/4/2025 27,14 27,37 +2,05% 26,83 27,37 27,29 27,08 27,37 11 114.651
31/3/2025 26,73 26,82 -0,63% 26,01 27,35 26,62 26,80 26,82 47 1.025.061
28/3/2025 27,37 26,99 -1,14% 26,99 27,38 27,21 26,98 26,99 12 250.416
27/3/2025 26,85 27,30 +2,86% 26,85 27,38 27,24 26,95 27,44 12 182.523
26/3/2025 26,63 26,54 -4,33% 26,53 27,38 26,82 26,54 26,55 23 442.590
25/3/2025 27,46 27,74 +4,29% 26,70 27,74 27,45 26,59 27,74 9 345.977
24/3/2025 26,80 26,60 -2,21% 26,60 27,02 26,78 26,40 27,43 14 233.049
21/3/2025 27,30 27,20 +2,41% 27,20 27,39 27,31 26,76 27,00 4 30.046
19/3/2025 26,60 26,56 +1,18% 26,01 26,60 26,45 26,14 27,07 14 449.727
18/3/2025 27,04 26,25 -0,94% 26,25 27,14 26,39 26,25 27,10 22 240.174
17/3/2025 26,47 26,50 +3,15% 26,01 27,11 26,66 26,50 27,09 25 301.259
14/3/2025 25,45 25,69 +1,34% 25,45 26,40 25,85 25,65 25,89 20 408.430
13/3/2025 25,60 25,35 +1,00% 24,53 25,60 24,69 25,20 25,35 8 177.817
12/3/2025 25,97 25,10 -3,01% 24,50 25,99 25,05 25,10 25,35 22 345.744
11/3/2025 26,44 25,88 +2,25% 25,87 26,44 26,22 25,42 25,79 5 20.983
10/3/2025 26,04 25,31 -2,84% 25,31 26,38 25,95 25,50 25,51 27 506.105
7/3/2025 25,00 26,05 +9,18% 25,00 26,05 25,57 25,58 25,74 14 291.500
6/3/2025 25,31 23,86 -8,55% 23,86 26,07 25,30 23,86 25,45 33 612.469
5/3/2025 25,32 26,09 +0,35% 25,30 26,09 25,49 25,31 25,78 13 328.909
28/2/2025 26,47 26,00 +0,97% 25,75 26,47 26,14 25,30 26,47 12 141.208
27/2/2025 25,63 25,75 +0,43% 25,37 25,75 25,60 25,39 25,77 17 289.357
26/2/2025 25,79 25,64 +0,59% 25,64 26,13 25,84 25,63 25,82 21 100.814
25/2/2025 25,39 25,49 +1,31% 25,35 25,49 25,41 25,38 25,92 14 378.618
24/2/2025 25,43 25,16 -0,55% 25,16 25,63 25,41 25,16 25,33 17 157.553
21/2/2025 24,99 25,30 -0,78% 24,64 25,32 25,00 25,25 25,35 36 397.504
20/2/2025 25,85 25,50 -0,89% 25,50 26,00 25,74 25,40 25,67 25 362.936
19/2/2025 25,88 25,73 -0,08% 25,68 25,88 25,82 25,71 25,87 10 72.323
18/2/2025 25,67 25,75 0,00% 25,67 25,88 25,77 25,73 25,76 10 237.093
17/2/2025 25,71 25,75 -0,46% 25,70 25,75 25,72 25,66 25,75 14 133.749
14/2/2025 25,87 25,87 +1,02% 25,75 25,96 25,89 25,73 25,88 8 113.938
13/2/2025 25,74 25,61 -1,46% 25,61 25,74 25,70 25,70 26,00 8 74.556
12/2/2025 26,03 25,99 +1,09% 25,99 26,05 26,03 25,72 26,00 8 75.492
11/2/2025 25,99 25,71 -0,08% 25,71 26,05 25,84 25,80 25,92 6 51.680
10/2/2025 25,75 25,73 -0,73% 25,73 25,81 25,74 25,70 25,80 10 239.462
7/2/2025 25,92 25,92 +0,86% 25,25 26,96 25,91 25,60 25,84 33 259.125
6/2/2025 26,08 25,70 -0,50% 25,62 26,60 26,03 25,70 25,93 27 453.001
5/2/2025 25,60 25,83 +2,09% 25,60 26,39 26,10 25,80 26,09 20 284.562
4/2/2025 25,93 25,30 -1,21% 25,30 26,14 25,64 25,60 25,80 20 359.002
3/2/2025 25,80 25,61 -1,50% 25,61 26,19 25,89 25,70 25,92 16 214.918
31/1/2025 26,00 26,00 -0,15% 25,90 26,00 25,99 25,80 26,00 4 59.790
30/1/2025 26,03 26,04 +0,19% 25,66 26,04 25,98 25,72 26,07 7 62.365
29/1/2025 26,20 25,99 -0,76% 25,52 26,20 25,71 25,70 26,00 16 133.722
28/1/2025 26,10 26,19 +3,52% 26,10 26,19 26,14 25,60 26,09 2 5.229
27/1/2025 26,67 25,30 -3,47% 25,30 26,67 25,78 25,50 26,10 16 193.397
24/1/2025 26,19 26,21 +0,69% 26,19 26,68 26,59 25,85 26,46 13 481.380
23/1/2025 26,00 26,03 -1,74% 26,00 26,40 26,22 26,02 26,19 8 123.266
22/1/2025 26,10 26,49 -0,82% 26,00 26,49 26,10 26,00 26,25 8 245.363
21/1/2025 26,00 26,71 +2,14% 26,00 26,72 26,61 26,10 26,67 7 311.390
20/1/2025 28,40 26,15 -7,92% 25,42 28,47 26,80 25,45 27,00 43 672.732
17/1/2025 28,50 28,40 -0,35% 28,20 28,50 28,39 28,01 28,40 5 28.390
16/1/2025 27,41 28,50 +3,45% 27,40 28,50 28,33 28,15 28,50 40 2.011.909
15/1/2025 27,47 27,55 +1,32% 27,01 28,20 27,85 27,34 27,55 17 390.039
14/1/2025 27,09 27,19 +0,97% 27,00 27,96 27,27 25,59 27,48 17 439.200
13/1/2025 26,80 26,93 -1,79% 26,79 27,26 26,95 26,30 26,93 10 137.491
10/1/2025 26,45 27,42 +2,31% 26,45 27,98 27,46 27,42 27,99 26 744.289
9/1/2025 26,98 26,80 -0,85% 26,53 28,10 27,74 26,82 27,45 23 638.174
8/1/2025 26,35 27,03 +2,58% 26,35 27,03 26,80 26,70 26,99 31 959.757
7/1/2025 26,48 26,35 +2,29% 26,35 27,00 26,64 26,34 26,50 53 1.145.713
6/1/2025 25,04 25,76 +1,54% 25,04 25,87 25,75 25,76 26,82 17 288.426
3/1/2025 25,40 25,37 -1,40% 25,05 25,72 25,59 25,03 25,62 24 394.094
2/1/2025 25,27 25,73 +1,82% 23,84 25,78 25,07 25,21 25,72 37 225.690
30/12/2024 26,49 25,27 -2,81% 25,27 26,49 26,01 25,27 25,90 26 319.971
27/12/2024 25,59 26,00 0,00% 25,50 26,59 25,94 26,00 26,55 43 806.737
26/12/2024 24,99 26,00 +6,12% 24,99 27,06 25,87 25,00 25,69 46 1.099.857
23/12/2024 24,93 24,50 +1,66% 24,06 24,99 24,59 24,10 24,50 22 363.952
20/12/2024 23,78 24,10 +1,26% 23,78 24,70 24,16 24,02 24,10 11 120.840
19/12/2024 24,98 23,80 -5,78% 23,80 24,98 24,26 23,83 24,10 20 381.017
18/12/2024 25,98 25,26 -1,33% 25,05 26,07 25,46 25,26 25,29 84 1.171.266
17/12/2024 25,65 25,60 +2,36% 25,60 26,33 25,73 25,50 25,60 54 789.992
16/12/2024 26,09 25,01 -3,62% 25,01 26,09 25,47 25,30 25,65 86 799.796
13/12/2024 25,58 25,95 +3,80% 25,28 26,09 25,87 25,91 25,95 60 530.517
12/12/2024 25,76 25,00 -2,31% 25,00 25,76 25,32 24,97 25,00 48 428.040
11/12/2024 25,65 25,59 +0,99% 25,30 25,71 25,46 25,43 25,60 24 241.938
10/12/2024 25,60 25,34 -2,54% 25,00 26,10 25,54 25,34 25,65 46 329.514
9/12/2024 26,00 26,00 +2,73% 25,57 26,03 25,92 25,60 26,04 21 155.576
6/12/2024 25,22 25,31 +0,64% 25,10 26,00 25,60 25,37 25,90 57 645.314
5/12/2024 25,11 25,15 -0,67% 24,85 25,32 25,15 25,16 25,20 22 332.037
4/12/2024 25,66 25,32 +0,44% 25,02 25,85 25,42 25,13 25,40 133 752.449
3/12/2024 25,54 25,21 -1,06% 24,96 25,54 25,17 24,95 25,22 24 171.208
2/12/2024 24,95 25,48 +2,37% 24,70 25,48 25,03 25,05 25,49 90 720.906
29/11/2024 24,96 24,89 0,00% 24,57 25,12 24,82 24,70 24,95 51 521.406
28/11/2024 25,63 24,89 -2,35% 24,53 25,63 24,91 24,72 24,95 95 685.037
27/11/2024 25,06 25,49 +1,39% 25,06 25,89 25,42 25,22 25,49 30 152.568
26/11/2024 25,67 25,14 -0,67% 25,12 25,99 25,60 25,16 25,60 35 402.040
25/11/2024 25,49 25,31 +1,65% 25,31 25,90 25,74 25,41 25,67 34 486.496
22/11/2024 25,23 24,90 -0,40% 24,90 25,45 25,20 24,86 25,50 31 279.779
21/11/2024 25,90 25,00 -3,85% 25,00 25,90 25,29 25,00 25,25 32 553.865
19/11/2024 25,03 26,00 +3,88% 25,03 26,00 25,74 25,82 26,00 40 471.164
18/11/2024 25,47 25,03 -0,28% 25,03 25,48 25,13 25,03 25,46 15 105.559
14/11/2024 24,95 25,10 -0,48% 24,95 25,52 25,13 25,07 25,50 20 198.546
13/11/2024 25,11 25,22 +0,20% 24,85 25,22 25,01 24,90 25,22 5 15.011
12/11/2024 25,94 25,17 -3,01% 24,86 25,94 25,32 24,76 25,18 13 131.669

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.