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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 27,80 | 28,00 | +1,08% | 27,80 | 28,40 | 28,06 | 28,00 | 28,18 | 29 | 550.011 |
| 3/3/2026 | 27,51 | 27,70 | -2,64% | 27,50 | 28,29 | 27,74 | 27,54 | 27,70 | 51 | 1.190.097 |
| 2/3/2026 | 28,01 | 28,45 | -1,39% | 27,60 | 28,50 | 28,00 | 28,10 | 28,50 | 52 | 800.927 |
| 27/2/2026 | 28,67 | 28,85 | +0,63% | 28,01 | 28,85 | 28,76 | 28,40 | 28,85 | 38 | 166.809 |
| 26/2/2026 | 28,00 | 28,67 | +2,47% | 28,00 | 28,67 | 28,06 | 28,00 | 28,20 | 3 | 30.867 |
| 25/2/2026 | 27,98 | 27,98 | -0,07% | 27,57 | 28,50 | 27,98 | 27,58 | 27,98 | 24 | 534.484 |
| 24/2/2026 | 26,16 | 28,00 | 0,00% | 26,16 | 28,00 | 27,79 | 27,80 | 28,77 | 31 | 280.729 |
| 23/2/2026 | 26,75 | 28,00 | +2,08% | 26,75 | 28,00 | 27,42 | 26,82 | 28,00 | 56 | 1.667.304 |
| 20/2/2026 | 27,39 | 27,43 | +1,59% | 27,00 | 27,43 | 27,26 | 27,50 | 28,00 | 10 | 182.674 |
| 19/2/2026 | 27,43 | 27,00 | +0,30% | 26,77 | 27,43 | 27,04 | 26,99 | 27,00 | 31 | 424.643 |
| 18/2/2026 | 27,45 | 26,92 | -0,33% | 26,90 | 27,46 | 27,07 | 26,90 | 26,92 | 15 | 471.123 |
| 13/2/2026 | 27,15 | 27,01 | -2,46% | 26,01 | 27,60 | 26,85 | 27,00 | 27,45 | 63 | 851.234 |
| 11/2/2026 | 27,26 | 27,69 | +1,84% | 26,85 | 28,77 | 27,48 | 26,88 | 27,62 | 40 | 332.611 |
| 10/2/2026 | 27,96 | 27,19 | -0,26% | 26,89 | 27,96 | 27,11 | 27,00 | 27,19 | 30 | 631.712 |
| 9/2/2026 | 28,48 | 27,26 | +0,44% | 27,15 | 28,81 | 28,20 | 27,25 | 28,00 | 32 | 304.580 |
| 6/2/2026 | 27,97 | 27,14 | -1,99% | 27,14 | 27,97 | 27,66 | 27,17 | 27,79 | 11 | 149.389 |
| 5/2/2026 | 28,15 | 27,69 | +0,07% | 26,03 | 28,19 | 27,35 | 27,40 | 27,70 | 42 | 681.048 |
| 4/2/2026 | 27,99 | 27,67 | -0,14% | 27,47 | 28,20 | 27,99 | 27,42 | 28,01 | 53 | 775.329 |
| 3/2/2026 | 27,50 | 27,71 | -1,04% | 27,28 | 28,01 | 27,59 | 27,71 | 28,01 | 35 | 720.156 |
| 2/2/2026 | 27,85 | 28,00 | +0,50% | 27,40 | 28,49 | 27,93 | 27,90 | 28,00 | 33 | 1.234.574 |
| 30/1/2026 | 28,47 | 27,86 | +0,51% | 27,26 | 28,50 | 27,80 | 27,27 | 27,86 | 71 | 895.458 |
| 29/1/2026 | 28,48 | 27,72 | -0,93% | 27,20 | 28,49 | 27,49 | 27,72 | 28,00 | 24 | 569.156 |
| 28/1/2026 | 27,25 | 27,98 | +1,71% | 26,80 | 28,49 | 27,86 | 27,92 | 28,01 | 42 | 1.016.996 |
| 27/1/2026 | 26,05 | 27,51 | +1,70% | 26,05 | 28,49 | 27,15 | 27,24 | 28,45 | 71 | 1.401.120 |
| 26/1/2026 | 26,61 | 27,05 | +0,67% | 26,61 | 27,28 | 26,94 | 26,78 | 27,05 | 35 | 819.259 |
| 23/1/2026 | 26,68 | 26,87 | +0,30% | 26,67 | 27,11 | 26,86 | 26,85 | 27,11 | 55 | 943.036 |
| 22/1/2026 | 26,96 | 26,79 | +0,34% | 26,50 | 27,20 | 26,88 | 26,63 | 26,78 | 43 | 989.372 |
| 21/1/2026 | 27,88 | 26,70 | -1,04% | 26,70 | 27,89 | 27,03 | 26,53 | 26,79 | 28 | 838.189 |