O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

CGRA4F - GRAZZIOTIN - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 26,60 26,96 +1,54% 26,55 26,96 26,78 26,60 27,04 17 1.194.689
20/1/2025 27,50 26,55 -4,87% 26,52 27,68 27,19 26,55 27,88 91 1.976.787
17/1/2025 28,40 27,91 -1,69% 27,91 28,45 28,27 27,91 28,36 78 4.459.631
16/1/2025 27,85 28,39 +3,42% 27,70 28,65 28,04 27,88 28,50 252 7.802.930
15/1/2025 27,01 27,45 -0,07% 27,01 27,84 27,42 27,45 27,74 146 3.052.159
14/1/2025 27,27 27,47 +2,04% 27,27 27,78 27,46 27,45 28,01 170 4.561.884
13/1/2025 28,00 26,92 -3,75% 26,78 28,40 27,45 26,67 27,37 124 2.797.573
10/1/2025 27,44 27,97 +1,93% 27,41 28,00 27,87 27,87 27,97 95 2.824.211
9/1/2025 26,95 27,44 +1,63% 26,95 27,49 27,40 27,41 27,44 41 1.189.478
8/1/2025 26,44 27,00 +0,07% 26,11 27,00 26,82 26,97 27,39 61 1.408.052
7/1/2025 26,04 26,98 +1,66% 26,04 27,37 26,89 26,98 27,06 101 2.716.278
6/1/2025 25,00 26,54 +5,19% 25,00 26,59 26,19 26,48 26,54 105 2.535.618
3/1/2025 25,97 25,23 -2,81% 24,83 25,98 25,33 25,36 25,46 117 1.998.851
2/1/2025 25,51 25,96 +0,27% 25,51 26,54 25,92 25,68 26,09 89 1.534.625
30/12/2024 26,59 25,89 -2,63% 25,45 26,59 26,05 25,88 25,89 54 1.018.774
27/12/2024 26,60 26,59 +0,49% 26,06 26,60 26,40 26,49 26,67 68 1.420.807
26/12/2024 25,80 26,46 +5,17% 25,01 26,52 26,01 26,45 26,49 123 2.078.222
23/12/2024 24,95 25,16 +1,62% 24,33 25,70 25,32 25,00 25,50 88 2.185.914
20/12/2024 23,95 24,76 +4,47% 23,95 25,52 24,42 24,75 25,25 108 2.259.734
19/12/2024 23,50 23,70 -7,60% 23,20 25,39 23,84 23,70 24,19 135 3.028.050
18/12/2024 25,74 25,65 -0,93% 25,21 26,00 25,47 25,27 25,66 296 3.786.252
17/12/2024 25,90 25,89 +0,15% 25,23 25,90 25,58 25,48 25,89 138 2.358.750
16/12/2024 25,82 25,85 -1,49% 25,52 26,52 25,84 25,65 25,87 101 1.455.119
13/12/2024 25,89 26,24 +2,94% 25,60 26,49 26,11 26,24 26,29 123 2.159.637
12/12/2024 25,60 25,49 -2,04% 25,28 25,96 25,69 25,28 25,51 43 549.883
11/12/2024 26,00 26,02 +0,23% 25,75 26,02 25,87 25,89 26,03 56 1.063.476
10/12/2024 25,98 25,96 -0,04% 25,88 26,00 25,96 25,48 25,96 24 433.650
9/12/2024 26,48 25,97 +0,93% 25,51 26,48 26,07 25,96 26,11 75 1.016.950
6/12/2024 25,20 25,73 +2,14% 25,19 26,22 25,78 25,92 26,03 90 1.670.796
5/12/2024 25,20 25,19 -0,63% 25,19 25,52 25,29 25,19 25,28 61 1.221.699
4/12/2024 25,76 25,35 +0,32% 25,16 25,76 25,32 25,30 25,34 96 524.176
3/12/2024 25,25 25,27 +0,68% 25,20 26,54 25,76 25,20 25,28 145 3.183.972
2/12/2024 25,09 25,10 +0,44% 24,75 25,25 25,05 25,05 25,17 89 1.212.458
29/11/2024 25,30 24,99 -1,19% 24,64 25,30 24,94 24,92 25,00 129 1.863.642
28/11/2024 25,09 25,29 +0,56% 24,74 25,29 24,98 24,85 25,29 117 1.669.015
27/11/2024 25,66 25,15 -0,24% 25,03 25,66 25,13 25,07 25,16 18 349.366
26/11/2024 25,34 25,21 0,00% 25,21 25,89 25,52 25,11 25,22 39 579.530
25/11/2024 25,28 25,21 +0,40% 25,16 26,23 25,72 25,32 25,39 101 1.478.995
22/11/2024 25,30 25,11 -0,48% 24,85 25,30 25,10 25,00 25,25 75 1.114.774
21/11/2024 25,06 25,23 -1,37% 24,84 25,43 25,14 25,29 25,33 91 965.558
19/11/2024 25,19 25,58 +2,28% 25,19 25,69 25,45 25,49 25,59 55 857.723
18/11/2024 25,78 25,01 -2,84% 25,01 25,78 25,36 25,16 25,29 55 735.725
14/11/2024 25,14 25,74 +2,71% 25,10 26,11 25,64 25,20 25,72 121 1.774.777
13/11/2024 24,80 25,06 +1,95% 24,36 25,09 24,73 24,90 25,08 96 1.132.791
12/11/2024 24,78 24,58 -0,12% 24,48 24,96 24,73 24,58 24,95 57 793.996
11/11/2024 24,77 24,61 +1,19% 24,40 25,25 24,87 24,38 24,81 95 1.253.944
8/11/2024 24,46 24,32 -0,16% 24,15 24,46 24,29 24,20 24,46 55 1.222.197
7/11/2024 24,36 24,36 -1,89% 24,30 24,75 24,37 24,43 24,45 23 628.814
6/11/2024 24,30 24,83 +1,89% 24,00 24,84 24,37 24,20 24,84 83 1.150.305
5/11/2024 24,25 24,37 +1,54% 23,95 24,46 24,19 24,20 24,37 103 1.379.360
4/11/2024 24,87 24,00 -4,04% 23,75 25,00 24,16 24,00 24,21 202 3.254.746
1/11/2024 25,13 25,01 +0,04% 24,64 25,13 24,99 24,86 25,12 49 799.939
31/10/2024 25,03 25,00 -0,40% 25,00 25,17 25,04 25,00 25,15 27 658.592
30/10/2024 25,10 25,10 -0,20% 25,06 25,25 25,18 25,10 25,19 31 395.467
29/10/2024 25,15 25,15 -0,04% 25,05 25,36 25,14 25,03 25,15 33 279.135
28/10/2024 25,18 25,16 +0,64% 25,01 25,36 25,12 25,20 25,30 43 605.474
25/10/2024 24,95 25,00 0,00% 24,94 25,36 25,08 25,00 25,10 64 639.671
24/10/2024 24,94 25,00 -0,56% 24,86 25,38 25,11 24,88 25,17 38 886.624
23/10/2024 25,01 25,14 +0,52% 24,91 25,47 25,08 24,95 25,48 57 574.367
22/10/2024 25,05 25,01 -0,44% 25,01 25,51 25,10 25,01 25,24 30 677.714
21/10/2024 25,10 25,12 -0,44% 25,00 25,45 25,22 25,10 25,33 57 716.485
18/10/2024 25,20 25,23 +0,60% 25,00 25,54 25,15 25,15 25,38 82 1.481.482
17/10/2024 25,46 25,08 -1,49% 25,08 25,46 25,15 25,07 25,20 46 598.786
16/10/2024 25,13 25,46 +1,31% 25,13 25,46 25,26 25,13 25,47 55 477.574
15/10/2024 25,40 25,13 +0,04% 25,12 25,40 25,21 25,11 25,13 40 751.396
14/10/2024 25,32 25,12 -0,44% 25,12 25,50 25,29 25,12 25,25 38 690.614
11/10/2024 25,10 25,23 +0,40% 24,97 25,31 25,17 25,22 25,30 66 981.719
10/10/2024 25,21 25,13 +0,04% 25,13 25,27 25,14 25,10 25,14 19 460.066
9/10/2024 25,01 25,12 -1,37% 25,01 25,50 25,30 25,10 25,12 72 1.528.168
8/10/2024 25,11 25,47 -0,47% 25,09 25,57 25,33 25,37 25,49 46 744.875
7/10/2024 25,19 25,59 +1,59% 25,19 25,80 25,41 25,55 25,60 96 1.888.096
4/10/2024 25,04 25,19 +0,60% 24,96 25,19 25,04 25,05 25,20 70 921.736
3/10/2024 25,18 25,04 -0,08% 24,98 25,18 25,02 25,03 25,13 33 875.791
2/10/2024 25,03 25,06 -0,16% 24,88 25,09 25,05 25,00 25,14 48 1.057.363
1/10/2024 24,97 25,10 -0,20% 24,96 25,17 25,05 25,05 25,09 63 1.608.471
30/9/2024 24,96 25,15 +0,56% 24,96 25,15 25,09 25,08 25,15 25 529.460
26/9/2024 25,03 25,01 +0,24% 25,01 25,14 25,05 25,00 25,07 29 501.144
25/9/2024 25,05 24,95 +0,32% 24,83 25,05 24,96 24,96 24,99 53 604.253
24/9/2024 24,89 24,87 -0,08% 24,87 25,08 24,93 24,87 25,08 69 760.477
23/9/2024 25,00 24,89 -1,11% 24,81 25,10 24,95 24,89 24,99 37 656.430
20/9/2024 24,81 25,17 +1,00% 24,81 25,30 24,94 25,00 25,17 85 1.479.453
19/9/2024 25,20 24,92 -1,11% 24,92 25,59 25,11 24,90 25,04 61 1.002.044
18/9/2024 25,05 25,20 +0,16% 25,05 25,28 25,24 25,17 25,25 42 525.013
17/9/2024 24,82 25,16 +0,36% 24,82 25,16 24,97 25,11 25,17 92 1.580.734
16/9/2024 24,95 25,07 -0,04% 24,91 25,22 25,05 25,07 25,24 87 1.836.574
13/9/2024 25,23 25,08 +0,32% 24,96 25,24 25,04 25,01 25,12 78 1.690.435
12/9/2024 25,23 25,00 -0,91% 25,00 25,23 25,07 25,01 25,14 61 942.714
11/9/2024 25,08 25,23 +0,84% 24,96 25,23 25,06 25,11 25,24 40 864.690
10/9/2024 25,23 25,02 -1,11% 24,84 25,23 24,96 24,96 25,08 81 1.435.325
9/9/2024 25,15 25,30 +1,61% 25,02 25,34 25,15 24,96 25,24 70 1.172.170
6/9/2024 25,32 24,90 -1,43% 24,90 25,49 25,23 25,00 25,16 132 1.287.102
5/9/2024 25,59 25,26 -0,90% 25,26 25,60 25,42 25,26 25,78 78 2.242.897
4/9/2024 25,43 25,49 -0,39% 25,32 25,59 25,45 25,43 25,59 71 1.382.283
3/9/2024 25,85 25,59 -0,54% 25,44 25,98 25,53 25,44 25,60 54 1.501.309
2/9/2024 25,32 25,73 +1,50% 25,29 26,00 25,61 25,77 25,85 96 2.223.259
30/8/2024 25,65 25,35 -0,47% 25,35 25,65 25,49 25,35 25,43 62 1.183.143
29/8/2024 25,70 25,47 -0,12% 25,47 25,87 25,59 25,46 25,80 101 2.324.356
28/8/2024 25,80 25,50 -1,16% 25,50 25,80 25,59 25,50 25,66 76 1.453.871
27/8/2024 25,76 25,80 +0,39% 25,64 25,88 25,76 25,74 25,80 47 994.565
26/8/2024 26,06 25,70 -0,39% 25,70 26,10 25,93 25,69 25,75 82 1.040.030
23/8/2024 25,50 25,80 +1,74% 25,50 25,85 25,72 25,65 25,80 35 699.703
22/8/2024 25,84 25,36 -1,86% 25,36 25,84 25,47 25,20 25,36 56 1.309.468
21/8/2024 25,97 25,84 -1,11% 25,55 26,02 25,85 25,55 25,93 78 1.726.820
20/8/2024 25,50 26,13 +2,43% 25,45 26,13 25,67 25,47 26,10 130 2.616.002
19/8/2024 25,85 25,51 +0,39% 25,39 26,45 25,79 25,50 25,74 163 2.283.261
16/8/2024 25,17 25,41 -0,24% 25,17 25,88 25,54 25,27 25,91 56 1.330.823
15/8/2024 25,50 25,47 +0,83% 25,19 25,58 25,39 25,43 25,47 36 866.001
14/8/2024 25,54 25,26 -1,33% 25,26 25,87 25,64 25,27 25,47 88 1.543.947
13/8/2024 25,57 25,60 +1,19% 25,03 25,60 25,45 25,44 25,59 90 1.919.123
12/8/2024 25,19 25,30 +1,16% 24,95 25,62 25,24 25,30 25,40 145 2.411.117
9/8/2024 25,31 25,01 -1,19% 24,61 25,36 25,10 25,01 25,18 110 2.380.366
8/8/2024 25,00 25,31 +1,32% 24,97 25,52 25,22 25,01 25,50 45 673.437
7/8/2024 25,54 24,98 -1,23% 24,75 25,54 25,00 24,94 24,99 74 1.257.978
6/8/2024 24,99 25,29 +2,55% 24,69 25,60 24,83 24,80 25,47 97 1.567.364
5/8/2024 24,80 24,66 -1,71% 24,53 25,00 24,72 24,68 24,80 138 2.853.026
2/8/2024 25,19 25,09 -0,16% 24,98 25,50 25,13 25,03 25,51 66 932.488
1/8/2024 24,89 25,13 +0,88% 24,86 25,27 25,10 25,13 25,19 103 1.267.754
31/7/2024 24,88 24,91 +0,12% 24,84 25,17 24,93 24,88 24,94 75 1.458.750
30/7/2024 25,41 24,88 -0,16% 24,80 25,42 24,87 24,81 24,91 68 1.024.799
29/7/2024 25,22 24,92 -3,00% 24,81 25,60 25,11 24,84 24,92 152 2.210.338
26/7/2024 25,65 25,69 -0,31% 25,43 25,81 25,56 25,46 25,69 81 1.020.108
25/7/2024 25,64 25,77 +0,51% 25,61 25,88 25,74 25,53 25,74 30 723.548
24/7/2024 25,70 25,64 -0,43% 25,50 26,16 25,84 25,68 25,95 64 956.136
23/7/2024 25,46 25,75 +0,04% 25,46 26,00 25,74 25,72 25,79 81 1.451.757
22/7/2024 25,65 25,74 +0,55% 25,46 26,17 25,75 25,68 25,88 46 1.125.414

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.