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.
CGRA4 - GRAZZIOTIN - PN EJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 25,08 | 24,80 | -1,59% | 24,75 | 25,08 | 24,77 | 24,78 | 24,92 | 35 | 34.439.600 |
| 2/6/2026 | 24,80 | 25,20 | +1,20% | 24,61 | 25,42 | 24,81 | 24,95 | 25,20 | 29 | 17.868.000 |
| 1/6/2026 | 25,42 | 24,90 | -5,97% | 24,71 | 25,43 | 24,91 | 24,86 | 24,90 | 33 | 13.703.800 |
| 29/5/2026 | 26,45 | 26,48 | +1,07% | 26,16 | 26,50 | 26,35 | 26,31 | 26,49 | 59 | 67.474.000 |
| 28/5/2026 | 26,00 | 26,20 | +1,95% | 25,71 | 26,20 | 25,97 | 25,72 | 26,16 | 50 | 26.751.900 |
| 27/5/2026 | 25,29 | 25,70 | +3,09% | 25,29 | 26,05 | 25,74 | 25,60 | 25,85 | 34 | 16.737.200 |
| 26/5/2026 | 24,82 | 24,93 | +0,56% | 24,82 | 24,95 | 24,88 | 24,75 | 25,29 | 5 | 1.244.000 |
| 25/5/2026 | 24,95 | 24,79 | -0,36% | 24,79 | 24,95 | 24,85 | 24,75 | 24,80 | 43 | 17.894.000 |
| 22/5/2026 | 25,00 | 24,88 | -0,16% | 24,88 | 25,00 | 24,96 | 24,87 | 24,95 | 9 | 5.991.100 |
| 21/5/2026 | 25,03 | 24,92 | -0,80% | 24,92 | 25,30 | 25,07 | 24,91 | 25,00 | 22 | 10.529.500 |
| 20/5/2026 | 25,06 | 25,12 | +0,56% | 25,01 | 25,15 | 25,13 | 25,01 | 25,15 | 15 | 7.539.200 |
| 19/5/2026 | 24,94 | 24,98 | -0,08% | 24,94 | 25,15 | 25,02 | 24,97 | 25,10 | 20 | 12.263.700 |
| 18/5/2026 | 25,25 | 25,00 | -0,24% | 25,00 | 25,35 | 25,08 | 24,93 | 25,10 | 30 | 15.554.800 |
| 15/5/2026 | 25,20 | 25,06 | -0,99% | 25,04 | 25,40 | 25,13 | 25,04 | 25,07 | 33 | 16.084.900 |
| 14/5/2026 | 25,22 | 25,31 | +0,64% | 25,14 | 25,31 | 25,20 | 25,20 | 25,30 | 20 | 6.301.800 |
| 13/5/2026 | 25,16 | 25,15 | +0,04% | 25,14 | 25,37 | 25,20 | 25,12 | 25,22 | 21 | 14.618.700 |
| 12/5/2026 | 25,32 | 25,14 | -1,02% | 25,14 | 25,71 | 25,31 | 25,14 | 25,28 | 38 | 16.708.900 |
| 11/5/2026 | 25,43 | 25,40 | -2,27% | 25,37 | 25,60 | 25,43 | 25,37 | 25,45 | 29 | 9.918.900 |
| 8/5/2026 | 25,65 | 25,99 | +2,24% | 25,36 | 25,99 | 25,61 | 25,54 | 25,99 | 36 | 16.908.300 |
| 7/5/2026 | 25,65 | 25,42 | -0,55% | 25,28 | 25,65 | 25,39 | 25,42 | 25,60 | 24 | 9.905.100 |
| 6/5/2026 | 25,63 | 25,56 | -0,93% | 25,52 | 25,80 | 25,61 | 25,55 | 25,72 | 36 | 17.416.300 |
| 5/5/2026 | 25,51 | 25,80 | +1,57% | 25,43 | 25,99 | 25,78 | 25,43 | 25,80 | 39 | 17.015.800 |
| 4/5/2026 | 25,32 | 25,40 | +0,40% | 25,21 | 25,60 | 25,38 | 25,40 | 25,64 | 39 | 19.293.600 |
| 30/4/2026 | 25,40 | 25,30 | -0,35% | 25,26 | 25,65 | 25,36 | 25,28 | 25,30 | 39 | 18.261.800 |
| 29/4/2026 | 25,64 | 25,39 | -1,21% | 25,39 | 25,86 | 25,69 | 25,35 | 25,69 | 25 | 10.534.800 |
| 28/4/2026 | 25,47 | 25,70 | -0,39% | 25,47 | 25,99 | 25,72 | 25,64 | 25,89 | 51 | 39.867.700 |
| 27/4/2026 | 25,74 | 25,80 | +1,53% | 25,53 | 26,00 | 25,81 | 25,43 | 26,35 | 24 | 30.718.500 |
| 24/4/2026 | 25,75 | 25,41 | -2,01% | 25,41 | 26,18 | 25,70 | 25,41 | 25,73 | 26 | 23.903.100 |
| 23/4/2026 | 25,81 | 25,93 | +0,46% | 25,70 | 26,14 | 25,85 | 25,90 | 25,93 | 15 | 5.429.600 |
| 22/4/2026 | 26,19 | 25,81 | -1,83% | 25,80 | 26,19 | 26,04 | 25,80 | 25,99 | 30 | 11.718.500 |
| 20/4/2026 | 26,15 | 26,29 | +0,11% | 26,15 | 26,29 | 26,25 | 26,19 | 26,36 | 8 | 5.513.500 |
| 17/4/2026 | 26,43 | 26,26 | -0,11% | 26,26 | 26,43 | 26,33 | 26,09 | 26,34 | 8 | 2.370.500 |
| 16/4/2026 | 26,04 | 26,29 | +1,08% | 26,02 | 26,50 | 26,19 | 26,04 | 26,49 | 33 | 9.430.400 |
| 15/4/2026 | 26,25 | 26,01 | -0,54% | 26,01 | 26,31 | 26,23 | 26,00 | 26,37 | 27 | 16.266.600 |
| 14/4/2026 | 26,27 | 26,15 | -0,38% | 26,07 | 26,40 | 26,17 | 26,15 | 26,48 | 57 | 23.556.600 |
| 13/4/2026 | 26,94 | 26,25 | -0,94% | 26,10 | 26,94 | 26,27 | 26,25 | 26,40 | 47 | 26.800.100 |
| 10/4/2026 | 26,60 | 26,50 | -0,64% | 26,49 | 26,90 | 26,55 | 26,49 | 26,89 | 43 | 30.010.400 |
| 9/4/2026 | 26,43 | 26,67 | +0,34% | 26,43 | 26,75 | 26,51 | 26,60 | 27,17 | 31 | 33.670.000 |
| 8/4/2026 | 27,00 | 26,58 | +1,49% | 26,30 | 27,00 | 26,45 | 26,31 | 26,59 | 26 | 14.812.700 |
| 7/4/2026 | 26,34 | 26,19 | +0,34% | 25,94 | 26,34 | 26,16 | 26,29 | 26,45 | 27 | 18.052.600 |
| 6/4/2026 | 26,47 | 26,10 | -1,40% | 25,58 | 26,50 | 26,07 | 25,88 | 26,14 | 63 | 29.202.700 |
| 2/4/2026 | 26,20 | 26,47 | -0,41% | 26,16 | 26,49 | 26,35 | 26,32 | 26,75 | 28 | 9.752.000 |
| 1/4/2026 | 26,79 | 26,58 | +0,23% | 26,22 | 26,79 | 26,41 | 26,30 | 26,58 | 40 | 13.471.500 |
| 31/3/2026 | 26,37 | 26,52 | +0,84% | 26,12 | 26,52 | 26,21 | 26,30 | 26,79 | 63 | 62.385.600 |
| 30/3/2026 | 26,42 | 26,30 | 0,00% | 26,30 | 26,75 | 26,47 | 26,30 | 26,50 | 41 | 17.472.900 |
| 27/3/2026 | 26,40 | 26,30 | -0,98% | 26,30 | 26,56 | 26,40 | 26,30 | 26,52 | 29 | 12.936.700 |
| 26/3/2026 | 26,35 | 26,56 | +0,99% | 26,35 | 26,95 | 26,60 | 26,56 | 26,68 | 29 | 30.862.500 |
| 25/3/2026 | 26,53 | 26,30 | -0,75% | 26,26 | 26,69 | 26,52 | 26,30 | 26,45 | 54 | 31.031.500 |
| 24/3/2026 | 27,07 | 26,50 | -0,97% | 26,50 | 27,08 | 26,73 | 26,50 | 26,70 | 49 | 24.327.700 |
| 23/3/2026 | 27,29 | 26,76 | 0,00% | 26,75 | 27,29 | 26,81 | 26,76 | 27,16 | 45 | 21.723.600 |
| 20/3/2026 | 27,07 | 26,76 | -0,15% | 26,47 | 27,07 | 26,58 | 26,76 | 26,89 | 41 | 52.366.500 |
| 19/3/2026 | 26,90 | 26,80 | -0,74% | 26,60 | 26,99 | 26,67 | 26,77 | 26,80 | 28 | 37.073.200 |
| 18/3/2026 | 27,03 | 27,00 | +1,31% | 26,90 | 27,13 | 27,02 | 26,88 | 27,00 | 24 | 12.973.200 |
| 17/3/2026 | 26,62 | 26,65 | +0,19% | 26,62 | 27,09 | 26,88 | 26,65 | 26,87 | 34 | 14.519.600 |
| 16/3/2026 | 27,60 | 26,60 | -3,83% | 26,60 | 27,60 | 26,97 | 26,60 | 26,99 | 95 | 63.402.100 |
| 13/3/2026 | 27,20 | 27,66 | +1,69% | 26,81 | 27,70 | 27,30 | 27,57 | 27,71 | 60 | 43.694.400 |
| 12/3/2026 | 27,41 | 27,20 | -1,45% | 27,20 | 27,53 | 27,37 | 27,20 | 27,48 | 54 | 29.838.200 |
| 11/3/2026 | 27,63 | 27,60 | -0,11% | 27,60 | 27,75 | 27,70 | 27,52 | 27,60 | 38 | 19.667.500 |
| 10/3/2026 | 27,55 | 27,63 | +1,13% | 27,48 | 27,63 | 27,59 | 27,60 | 27,63 | 32 | 20.419.200 |
| 9/3/2026 | 27,11 | 27,32 | +0,81% | 27,11 | 27,56 | 27,36 | 27,26 | 27,52 | 26 | 12.042.300 |
| 6/3/2026 | 26,76 | 27,10 | +0,22% | 26,76 | 27,59 | 27,19 | 27,04 | 27,24 | 34 | 16.044.100 |
| 5/3/2026 | 27,24 | 27,04 | -0,84% | 26,75 | 27,27 | 27,05 | 26,81 | 27,26 | 32 | 11.362.600 |
| 4/3/2026 | 27,30 | 27,27 | +1,07% | 26,75 | 27,59 | 27,23 | 27,03 | 27,36 | 19 | 5.990.600 |
| 3/3/2026 | 26,83 | 26,98 | -1,10% | 26,60 | 27,19 | 26,88 | 26,90 | 27,05 | 61 | 31.997.200 |
| 2/3/2026 | 27,05 | 27,28 | -0,84% | 26,91 | 27,28 | 27,03 | 27,01 | 27,28 | 40 | 22.980.200 |
| 27/2/2026 | 27,51 | 27,51 | +0,15% | 27,42 | 27,60 | 27,55 | 27,01 | 27,51 | 51 | 34.990.400 |
| 26/2/2026 | 27,45 | 27,47 | 0,00% | 27,06 | 27,65 | 27,52 | 27,11 | 27,59 | 29 | 13.210.500 |
| 25/2/2026 | 27,15 | 27,47 | +1,25% | 27,15 | 27,70 | 27,42 | 27,32 | 27,69 | 60 | 39.759.700 |
| 24/2/2026 | 26,98 | 27,13 | +0,41% | 26,98 | 27,48 | 27,28 | 27,03 | 27,19 | 28 | 8.459.000 |
| 23/2/2026 | 26,81 | 27,02 | +0,48% | 26,81 | 27,21 | 27,03 | 27,02 | 27,30 | 25 | 25.410.700 |
| 20/2/2026 | 27,02 | 26,89 | +0,71% | 26,82 | 27,24 | 26,96 | 26,88 | 27,10 | 32 | 11.056.200 |
| 19/2/2026 | 27,25 | 26,70 | -0,07% | 26,70 | 27,25 | 26,92 | 26,70 | 26,90 | 35 | 15.887.100 |
| 18/2/2026 | 26,75 | 26,72 | 0,00% | 26,72 | 26,85 | 26,75 | 26,72 | 27,29 | 23 | 12.041.200 |
| 13/2/2026 | 26,70 | 26,72 | -0,48% | 26,51 | 26,74 | 26,66 | 26,65 | 26,72 | 18 | 7.731.600 |
| 11/2/2026 | 26,74 | 26,85 | +1,47% | 26,48 | 27,17 | 26,70 | 26,49 | 26,84 | 55 | 33.385.100 |
| 10/2/2026 | 26,23 | 26,46 | -0,30% | 26,23 | 26,70 | 26,53 | 26,31 | 26,70 | 46 | 19.105.900 |
| 9/2/2026 | 26,66 | 26,54 | -1,30% | 26,39 | 27,00 | 26,68 | 26,26 | 26,54 | 84 | 41.097.800 |
| 6/2/2026 | 26,89 | 26,89 | 0,00% | 26,78 | 26,89 | 26,86 | 26,70 | 26,88 | 7 | 2.149.200 |
| 5/2/2026 | 26,99 | 26,89 | +0,94% | 26,51 | 27,29 | 26,99 | 26,73 | 26,99 | 34 | 12.146.000 |
| 4/2/2026 | 27,53 | 26,64 | -3,09% | 26,64 | 27,61 | 27,08 | 26,64 | 27,12 | 49 | 18.144.900 |
| 3/2/2026 | 27,02 | 27,49 | +0,84% | 27,02 | 27,70 | 27,53 | 27,26 | 27,49 | 58 | 26.705.300 |
| 2/2/2026 | 26,23 | 27,26 | +3,06% | 26,23 | 27,50 | 26,99 | 27,00 | 27,26 | 62 | 31.859.800 |
| 30/1/2026 | 25,91 | 26,45 | -0,56% | 25,91 | 27,29 | 26,49 | 26,22 | 26,60 | 69 | 33.646.900 |
| 29/1/2026 | 26,90 | 26,60 | -1,04% | 26,50 | 26,90 | 26,63 | 26,45 | 26,50 | 61 | 32.490.000 |
| 28/1/2026 | 27,17 | 26,88 | -1,07% | 26,88 | 27,40 | 27,15 | 26,88 | 27,05 | 62 | 36.925.100 |
| 27/1/2026 | 26,87 | 27,17 | +1,15% | 26,87 | 27,17 | 27,01 | 27,00 | 27,17 | 48 | 23.775.700 |
| 26/1/2026 | 26,59 | 26,86 | +0,79% | 26,50 | 26,86 | 26,65 | 26,52 | 26,86 | 40 | 16.525.200 |
| 23/1/2026 | 26,49 | 26,65 | +1,33% | 26,13 | 26,70 | 26,37 | 26,60 | 26,70 | 82 | 37.719.900 |
| 22/1/2026 | 26,14 | 26,30 | +0,65% | 26,09 | 26,35 | 26,24 | 26,21 | 26,30 | 82 | 53.803.000 |
| 21/1/2026 | 26,39 | 26,13 | -0,31% | 26,13 | 26,39 | 26,21 | 26,12 | 26,25 | 50 | 23.860.100 |
| 20/1/2026 | 26,25 | 26,21 | -0,68% | 26,03 | 26,25 | 26,09 | 26,15 | 26,22 | 46 | 34.179.200 |
| 19/1/2026 | 26,49 | 26,39 | -0,53% | 26,15 | 26,49 | 26,22 | 26,38 | 26,47 | 31 | 16.519.800 |
| 16/1/2026 | 26,30 | 26,53 | -0,49% | 26,30 | 26,71 | 26,47 | 26,16 | 26,54 | 55 | 19.592.800 |
| 15/1/2026 | 26,23 | 26,66 | +1,25% | 26,23 | 26,99 | 26,51 | 26,40 | 26,67 | 72 | 66.289.800 |
| 14/1/2026 | 26,44 | 26,33 | -0,42% | 26,15 | 26,60 | 26,38 | 26,32 | 26,49 | 76 | 35.357.400 |
| 13/1/2026 | 26,50 | 26,44 | -0,04% | 26,13 | 26,59 | 26,38 | 26,20 | 26,44 | 38 | 12.138.100 |
| 12/1/2026 | 26,50 | 26,45 | -0,56% | 26,21 | 26,77 | 26,44 | 26,27 | 26,55 | 36 | 12.427.200 |
| 9/1/2026 | 26,39 | 26,60 | +2,27% | 26,30 | 26,60 | 26,55 | 26,39 | 26,60 | 47 | 20.711.000 |
| 8/1/2026 | 27,29 | 26,01 | -3,60% | 26,01 | 27,42 | 26,35 | 26,00 | 26,37 | 219 | 70.630.500 |
| 7/1/2026 | 27,59 | 26,98 | -0,63% | 26,28 | 27,73 | 26,72 | 26,74 | 27,15 | 136 | 52.647.800 |
| 6/1/2026 | 27,44 | 27,15 | -1,02% | 27,14 | 27,97 | 27,31 | 27,15 | 27,30 | 66 | 25.680.300 |
| 5/1/2026 | 27,40 | 27,43 | +0,48% | 27,00 | 27,69 | 27,42 | 27,18 | 27,44 | 70 | 41.144.400 |
| 2/1/2026 | 26,54 | 27,30 | +3,45% | 26,13 | 27,30 | 26,66 | 26,84 | 27,20 | 53 | 21.332.100 |
| 30/12/2025 | 26,69 | 26,39 | +1,23% | 26,00 | 26,87 | 26,35 | 26,15 | 26,39 | 104 | 57.181.700 |
| 29/12/2025 | 25,86 | 26,07 | +0,81% | 25,76 | 26,69 | 26,13 | 26,06 | 26,40 | 70 | 49.664.100 |
| 26/12/2025 | 25,28 | 25,86 | +2,29% | 24,96 | 25,86 | 25,29 | 25,62 | 25,95 | 129 | 63.249.600 |
| 23/12/2025 | 25,23 | 25,28 | -10,51% | 25,00 | 26,15 | 25,41 | 25,07 | 25,28 | 169 | 79.545.000 |
| 22/12/2025 | 28,29 | 28,25 | +1,44% | 27,86 | 28,30 | 28,15 | 28,23 | 28,30 | 118 | 103.600.500 |
| 19/12/2025 | 27,98 | 27,85 | +2,01% | 27,50 | 28,70 | 28,03 | 27,85 | 28,00 | 171 | 95.027.000 |
| 18/12/2025 | 27,90 | 27,30 | -14,66% | 26,00 | 28,20 | 26,63 | 27,21 | 27,67 | 287 | 218.393.800 |
| 17/12/2025 | 32,12 | 31,99 | -3,30% | 31,99 | 32,80 | 32,29 | 31,85 | 32,47 | 288 | 333.611.200 |
| 16/12/2025 | 33,87 | 33,08 | -2,13% | 33,00 | 33,99 | 33,45 | 33,08 | 33,10 | 494 | 426.197.100 |
| 15/12/2025 | 33,08 | 33,80 | +13,27% | 33,00 | 34,29 | 33,55 | 33,60 | 33,97 | 477 | 453.617.500 |
| 12/12/2025 | 30,99 | 29,84 | -3,71% | 29,75 | 30,99 | 30,10 | 29,83 | 29,93 | 151 | 96.024.300 |
| 11/12/2025 | 31,07 | 30,99 | -0,03% | 30,90 | 31,12 | 30,98 | 30,95 | 31,00 | 8 | 3.098.400 |
| 10/12/2025 | 30,90 | 31,00 | +1,08% | 30,43 | 31,25 | 30,99 | 30,49 | 31,20 | 29 | 19.839.400 |
| 9/12/2025 | 31,00 | 30,67 | -0,10% | 30,66 | 31,30 | 30,98 | 30,41 | 31,19 | 24 | 26.336.600 |
| 8/12/2025 | 30,90 | 30,70 | +0,66% | 30,70 | 30,90 | 30,80 | 30,69 | 30,90 | 11 | 6.469.600 |
| 5/12/2025 | 30,97 | 30,50 | -1,26% | 30,10 | 31,19 | 30,87 | 30,50 | 31,00 | 36 | 16.673.300 |
| 4/12/2025 | 30,76 | 30,89 | -0,71% | 30,49 | 31,15 | 30,73 | 30,89 | 31,29 | 148 | 61.774.900 |