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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CGRA4F - GRAZZIOTIN - PN EJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 28,65 | 27,98 | -7,35% | 26,96 | 28,65 | 27,39 | 27,54 | 28,04 | 240 | 7.190.064 |
| 4/6/2025 | 29,49 | 30,20 | +2,41% | 29,49 | 33,00 | 29,96 | 30,20 | 30,80 | 238 | 8.646.495 |
| 3/6/2025 | 29,20 | 29,49 | +3,47% | 28,87 | 29,96 | 29,28 | 29,26 | 29,49 | 271 | 6.963.477 |
| 2/6/2025 | 28,10 | 28,50 | +2,59% | 28,10 | 30,50 | 29,03 | 28,50 | 28,93 | 439 | 9.135.451 |
| 30/5/2025 | 26,85 | 27,78 | +1,39% | 26,59 | 27,78 | 27,26 | 27,19 | 27,78 | 67 | 902.630 |
| 29/5/2025 | 26,88 | 27,40 | +1,93% | 26,88 | 27,60 | 27,23 | 26,95 | 27,40 | 39 | 942.314 |
| 28/5/2025 | 26,67 | 26,88 | -0,96% | 26,43 | 26,88 | 26,62 | 26,88 | 26,90 | 63 | 1.307.519 |
| 27/5/2025 | 26,90 | 27,14 | +1,88% | 26,52 | 27,35 | 26,99 | 27,12 | 27,35 | 93 | 1.603.440 |
| 26/5/2025 | 26,98 | 26,64 | -1,30% | 26,32 | 27,00 | 26,72 | 26,67 | 26,90 | 116 | 1.819.856 |
| 23/5/2025 | 25,90 | 26,99 | +2,55% | 25,90 | 26,99 | 26,46 | 26,60 | 26,99 | 90 | 1.836.985 |
| 22/5/2025 | 26,84 | 26,32 | -1,90% | 26,32 | 26,99 | 26,70 | 26,35 | 26,73 | 125 | 2.232.471 |
| 21/5/2025 | 27,09 | 26,83 | -1,79% | 26,83 | 27,42 | 27,15 | 26,85 | 27,00 | 77 | 1.384.827 |
| 20/5/2025 | 27,49 | 27,32 | -0,76% | 26,93 | 27,59 | 27,40 | 27,11 | 27,40 | 53 | 1.307.383 |
| 19/5/2025 | 27,22 | 27,53 | +1,40% | 27,22 | 27,72 | 27,42 | 27,48 | 27,53 | 65 | 636.299 |
| 16/5/2025 | 26,89 | 27,15 | +0,97% | 26,81 | 27,33 | 27,19 | 27,10 | 27,20 | 86 | 919.081 |
| 15/5/2025 | 26,61 | 26,89 | +1,05% | 26,59 | 27,28 | 26,97 | 26,81 | 27,18 | 106 | 1.899.384 |
| 14/5/2025 | 26,55 | 26,61 | +0,23% | 26,55 | 26,89 | 26,72 | 26,55 | 26,64 | 57 | 1.108.970 |
| 13/5/2025 | 26,83 | 26,55 | -0,93% | 26,55 | 26,88 | 26,73 | 26,55 | 26,74 | 61 | 1.398.329 |
| 12/5/2025 | 26,89 | 26,80 | 0,00% | 26,59 | 26,90 | 26,72 | 26,63 | 26,80 | 67 | 1.723.916 |
| 9/5/2025 | 26,73 | 26,80 | +1,28% | 26,60 | 26,90 | 26,79 | 26,68 | 26,84 | 93 | 1.444.465 |
| 8/5/2025 | 26,33 | 26,46 | +0,57% | 26,25 | 26,46 | 26,33 | 26,26 | 26,47 | 104 | 1.935.364 |
| 7/5/2025 | 27,46 | 26,31 | -3,73% | 26,20 | 27,82 | 26,65 | 26,30 | 26,90 | 274 | 4.214.564 |
| 6/5/2025 | 27,06 | 27,33 | +0,59% | 26,89 | 27,49 | 27,19 | 27,36 | 27,47 | 67 | 1.120.479 |
| 5/5/2025 | 27,98 | 27,17 | -2,20% | 27,15 | 27,98 | 27,58 | 27,18 | 27,72 | 165 | 2.722.965 |
| 2/5/2025 | 27,82 | 27,78 | +2,06% | 27,50 | 27,98 | 27,70 | 27,52 | 27,78 | 106 | 1.656.630 |
| 29/4/2025 | 26,57 | 27,22 | +1,76% | 26,57 | 27,37 | 27,12 | 27,22 | 27,32 | 75 | 935.719 |
| 28/4/2025 | 27,00 | 26,75 | +0,19% | 26,57 | 27,00 | 26,74 | 26,71 | 26,75 | 62 | 949.362 |
| 25/4/2025 | 26,90 | 26,70 | -1,11% | 26,55 | 26,97 | 26,78 | 26,63 | 26,89 | 78 | 2.089.361 |
| 24/4/2025 | 26,77 | 27,00 | +0,75% | 26,77 | 27,00 | 26,87 | 26,90 | 27,05 | 37 | 376.271 |
| 23/4/2025 | 26,61 | 26,80 | +0,15% | 26,61 | 26,90 | 26,79 | 26,80 | 26,90 | 23 | 629.745 |
| 22/4/2025 | 26,81 | 26,76 | -0,63% | 26,55 | 26,96 | 26,73 | 26,70 | 26,76 | 49 | 1.029.261 |
| 17/4/2025 | 26,94 | 26,93 | +0,60% | 26,49 | 27,04 | 26,89 | 26,80 | 26,90 | 41 | 1.062.510 |
| 16/4/2025 | 26,62 | 26,77 | 0,00% | 26,62 | 26,93 | 26,83 | 26,77 | 26,95 | 54 | 933.768 |
| 15/4/2025 | 26,78 | 26,77 | +1,36% | 26,52 | 26,95 | 26,73 | 26,76 | 26,94 | 54 | 981.351 |
| 14/4/2025 | 26,76 | 26,41 | -1,93% | 26,41 | 26,76 | 26,55 | 26,41 | 26,66 | 63 | 974.471 |
| 11/4/2025 | 26,01 | 26,93 | +4,10% | 26,01 | 26,94 | 26,50 | 26,41 | 26,93 | 56 | 906.372 |
| 10/4/2025 | 26,10 | 25,87 | -0,35% | 25,75 | 26,47 | 26,15 | 25,87 | 26,41 | 67 | 1.014.782 |
| 9/4/2025 | 25,80 | 25,96 | -0,54% | 25,75 | 26,50 | 26,25 | 26,09 | 26,35 | 46 | 624.850 |
| 8/4/2025 | 26,30 | 26,10 | -3,76% | 25,93 | 27,06 | 26,62 | 25,70 | 26,60 | 51 | 1.067.847 |
| 7/4/2025 | 26,98 | 27,12 | -1,53% | 26,60 | 27,29 | 26,87 | 27,10 | 27,12 | 131 | 2.383.665 |