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.
CGRA4F - GRAZZIOTIN - PN EJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 24,51 | 24,90 | -0,32% | 24,50 | 25,04 | 24,80 | 24,90 | 24,91 | 106 | 2.266.926 |
| 2/6/2026 | 25,15 | 24,98 | +0,44% | 24,56 | 25,28 | 24,88 | 24,80 | 25,00 | 100 | 2.055.872 |
| 1/6/2026 | 26,29 | 24,87 | -6,12% | 24,71 | 26,29 | 25,18 | 24,86 | 24,87 | 128 | 2.279.677 |
| 29/5/2026 | 26,45 | 26,49 | +1,18% | 26,00 | 26,58 | 26,41 | 26,47 | 26,49 | 162 | 4.035.680 |
| 28/5/2026 | 25,77 | 26,18 | +2,43% | 25,70 | 26,58 | 25,99 | 26,00 | 26,50 | 171 | 2.825.374 |
| 27/5/2026 | 25,19 | 25,56 | +2,49% | 25,19 | 26,15 | 25,69 | 25,62 | 25,80 | 178 | 3.327.342 |
| 26/5/2026 | 24,98 | 24,94 | +0,16% | 24,79 | 25,13 | 24,93 | 24,93 | 24,94 | 57 | 785.356 |
| 25/5/2026 | 25,13 | 24,90 | 0,00% | 24,81 | 25,13 | 24,92 | 24,86 | 24,99 | 127 | 2.651.741 |
| 22/5/2026 | 25,09 | 24,90 | -0,40% | 24,90 | 25,13 | 24,99 | 24,95 | 25,02 | 106 | 1.809.588 |
| 21/5/2026 | 25,09 | 25,00 | -0,36% | 24,95 | 25,29 | 25,05 | 25,00 | 25,09 | 92 | 1.448.120 |
| 20/5/2026 | 24,99 | 25,09 | +0,24% | 24,97 | 25,54 | 25,14 | 25,08 | 25,09 | 119 | 930.213 |
| 19/5/2026 | 25,29 | 25,03 | -0,71% | 24,97 | 25,29 | 25,08 | 24,99 | 25,15 | 131 | 1.803.465 |
| 18/5/2026 | 25,13 | 25,21 | +0,40% | 25,07 | 26,46 | 25,28 | 25,10 | 25,24 | 99 | 1.514.308 |
| 15/5/2026 | 25,00 | 25,11 | -0,55% | 25,00 | 25,51 | 25,20 | 25,11 | 25,16 | 144 | 2.714.841 |
| 14/5/2026 | 25,30 | 25,25 | +0,40% | 25,01 | 25,31 | 25,21 | 25,17 | 25,27 | 68 | 1.225.314 |
| 13/5/2026 | 25,20 | 25,15 | -0,98% | 25,13 | 25,43 | 25,23 | 25,14 | 25,15 | 131 | 2.329.071 |
| 12/5/2026 | 25,30 | 25,40 | -0,66% | 25,15 | 25,64 | 25,33 | 25,20 | 25,41 | 96 | 1.854.823 |
| 11/5/2026 | 26,04 | 25,57 | -1,65% | 25,38 | 26,14 | 25,55 | 25,38 | 25,60 | 115 | 1.937.284 |
| 8/5/2026 | 25,42 | 26,00 | +2,69% | 25,31 | 26,03 | 25,62 | 25,71 | 26,04 | 155 | 2.139.860 |
| 7/5/2026 | 25,65 | 25,32 | -1,40% | 25,30 | 25,65 | 25,44 | 25,39 | 25,53 | 129 | 1.241.675 |
| 6/5/2026 | 25,99 | 25,68 | -1,19% | 25,52 | 26,03 | 25,72 | 25,53 | 25,68 | 157 | 2.480.203 |
| 5/5/2026 | 25,77 | 25,99 | +1,76% | 25,30 | 26,19 | 25,75 | 25,58 | 25,99 | 133 | 1.689.420 |
| 4/5/2026 | 25,30 | 25,54 | +0,75% | 25,16 | 25,57 | 25,37 | 25,53 | 25,54 | 115 | 2.053.078 |
| 30/4/2026 | 26,20 | 25,35 | -1,40% | 25,27 | 26,30 | 25,48 | 25,35 | 25,54 | 150 | 2.893.007 |
| 29/4/2026 | 25,99 | 25,71 | -0,43% | 25,40 | 26,09 | 25,68 | 25,48 | 25,74 | 89 | 1.631.089 |
| 28/4/2026 | 26,04 | 25,82 | +0,12% | 25,47 | 26,04 | 25,72 | 25,82 | 25,86 | 78 | 964.858 |
| 27/4/2026 | 25,96 | 25,79 | +0,35% | 25,59 | 25,96 | 25,75 | 25,61 | 26,04 | 51 | 891.292 |
| 24/4/2026 | 25,90 | 25,70 | -1,23% | 25,60 | 26,23 | 25,92 | 25,60 | 25,78 | 140 | 2.175.398 |
| 23/4/2026 | 26,10 | 26,02 | +0,08% | 25,81 | 26,23 | 25,96 | 26,02 | 26,09 | 78 | 1.391.665 |
| 22/4/2026 | 26,29 | 26,00 | -1,14% | 25,80 | 26,48 | 26,09 | 25,98 | 26,09 | 148 | 2.520.697 |
| 20/4/2026 | 26,28 | 26,30 | +0,08% | 26,21 | 26,49 | 26,29 | 26,30 | 26,49 | 49 | 914.899 |
| 17/4/2026 | 26,29 | 26,28 | -0,19% | 26,27 | 26,43 | 26,33 | 26,26 | 26,34 | 58 | 961.045 |
| 16/4/2026 | 26,32 | 26,33 | +0,11% | 26,12 | 26,48 | 26,22 | 26,18 | 26,32 | 81 | 1.817.446 |
| 15/4/2026 | 26,25 | 26,30 | -0,08% | 26,10 | 26,63 | 26,26 | 26,26 | 26,30 | 126 | 1.788.498 |
| 14/4/2026 | 26,56 | 26,32 | +0,04% | 26,15 | 26,56 | 26,26 | 26,32 | 26,33 | 134 | 2.666.141 |
| 13/4/2026 | 26,50 | 26,31 | -0,72% | 26,07 | 26,66 | 26,27 | 26,31 | 26,42 | 115 | 2.622.220 |
| 10/4/2026 | 26,84 | 26,50 | -1,30% | 26,34 | 26,94 | 26,72 | 26,50 | 26,53 | 139 | 3.126.578 |
| 9/4/2026 | 26,58 | 26,85 | +1,55% | 26,45 | 26,85 | 26,57 | 26,67 | 26,89 | 73 | 1.355.161 |
| 8/4/2026 | 26,16 | 26,44 | +0,19% | 26,16 | 26,64 | 26,47 | 26,39 | 26,45 | 79 | 1.374.152 |
| 7/4/2026 | 26,33 | 26,39 | +1,34% | 25,97 | 26,39 | 26,09 | 26,20 | 26,47 | 74 | 1.477.240 |
| 6/4/2026 | 26,72 | 26,04 | -1,62% | 25,77 | 26,77 | 26,21 | 25,95 | 26,04 | 156 | 2.815.010 |
| 2/4/2026 | 26,58 | 26,47 | 0,00% | 26,21 | 26,61 | 26,39 | 26,50 | 26,59 | 120 | 1.934.579 |
| 1/4/2026 | 26,79 | 26,47 | -1,93% | 26,22 | 26,79 | 26,43 | 26,32 | 26,46 | 108 | 2.123.014 |
| 31/3/2026 | 26,68 | 26,99 | +2,47% | 26,15 | 26,99 | 26,33 | 26,52 | 27,00 | 157 | 2.749.253 |
| 30/3/2026 | 26,31 | 26,34 | -0,64% | 26,31 | 26,90 | 26,47 | 26,38 | 26,41 | 89 | 910.646 |
| 27/3/2026 | 26,36 | 26,51 | -0,30% | 26,34 | 26,89 | 26,43 | 26,32 | 26,40 | 79 | 1.594.263 |
| 26/3/2026 | 26,31 | 26,59 | +1,10% | 26,30 | 26,70 | 26,49 | 26,40 | 26,59 | 98 | 1.690.491 |
| 25/3/2026 | 26,41 | 26,30 | -0,94% | 26,30 | 26,69 | 26,50 | 26,30 | 26,46 | 90 | 2.472.985 |
| 24/3/2026 | 27,00 | 26,55 | -1,15% | 26,55 | 27,00 | 26,72 | 26,55 | 26,89 | 77 | 1.593.071 |
| 23/3/2026 | 27,03 | 26,86 | -0,07% | 26,76 | 27,63 | 26,90 | 26,77 | 26,87 | 112 | 1.770.328 |
| 20/3/2026 | 27,49 | 26,88 | +0,49% | 26,49 | 27,49 | 26,76 | 26,67 | 26,88 | 83 | 2.347.568 |
| 19/3/2026 | 26,66 | 26,75 | -1,26% | 26,61 | 27,09 | 26,83 | 26,74 | 26,80 | 84 | 1.357.949 |
| 18/3/2026 | 27,03 | 27,09 | +1,16% | 26,65 | 27,09 | 26,94 | 27,05 | 27,17 | 97 | 1.571.053 |
| 17/3/2026 | 26,60 | 26,78 | +0,34% | 26,60 | 27,06 | 26,84 | 26,71 | 26,88 | 81 | 1.439.116 |
| 16/3/2026 | 27,15 | 26,69 | -3,54% | 26,65 | 27,74 | 26,90 | 26,69 | 26,71 | 217 | 4.178.262 |
| 13/3/2026 | 27,15 | 27,67 | +0,99% | 26,87 | 27,80 | 27,36 | 27,66 | 27,70 | 176 | 3.360.692 |
| 12/3/2026 | 27,69 | 27,40 | -0,80% | 27,25 | 27,69 | 27,41 | 27,28 | 27,40 | 117 | 2.166.075 |
| 11/3/2026 | 27,66 | 27,62 | +0,07% | 27,47 | 27,74 | 27,64 | 27,61 | 27,67 | 110 | 2.587.301 |
| 10/3/2026 | 27,50 | 27,60 | +1,02% | 27,20 | 27,64 | 27,53 | 27,60 | 27,65 | 72 | 1.999.321 |
| 9/3/2026 | 27,15 | 27,32 | +0,85% | 27,04 | 27,50 | 27,25 | 27,24 | 27,49 | 113 | 2.943.750 |
| 6/3/2026 | 27,05 | 27,09 | +0,18% | 27,05 | 27,53 | 27,22 | 27,15 | 27,41 | 103 | 2.668.119 |
| 5/3/2026 | 26,90 | 27,04 | -1,35% | 26,86 | 27,27 | 27,06 | 27,04 | 27,18 | 114 | 1.762.214 |
| 4/3/2026 | 26,98 | 27,41 | +2,89% | 26,94 | 27,42 | 27,19 | 27,09 | 27,36 | 95 | 1.482.045 |
| 3/3/2026 | 26,95 | 26,64 | -2,17% | 26,61 | 27,23 | 26,88 | 26,64 | 27,03 | 163 | 3.392.266 |
| 2/3/2026 | 27,51 | 27,23 | -0,98% | 26,90 | 27,51 | 27,12 | 27,22 | 27,44 | 188 | 3.973.243 |
| 27/2/2026 | 27,38 | 27,50 | +1,48% | 27,36 | 27,68 | 27,53 | 27,35 | 27,50 | 111 | 2.478.397 |
| 26/2/2026 | 27,09 | 27,10 | -1,45% | 27,09 | 27,69 | 27,52 | 27,09 | 27,47 | 130 | 3.250.856 |
| 25/2/2026 | 27,27 | 27,50 | +1,59% | 27,20 | 27,65 | 27,39 | 27,40 | 27,54 | 120 | 2.994.671 |
| 24/2/2026 | 27,28 | 27,07 | +0,07% | 27,01 | 27,49 | 27,24 | 27,04 | 27,34 | 97 | 2.019.223 |
| 23/2/2026 | 27,30 | 27,05 | -0,11% | 26,77 | 27,30 | 27,08 | 27,03 | 27,18 | 120 | 2.326.607 |
| 20/2/2026 | 26,90 | 27,08 | +0,67% | 26,70 | 27,29 | 26,96 | 26,98 | 27,09 | 116 | 2.092.670 |
| 19/2/2026 | 26,90 | 26,90 | +0,52% | 26,60 | 27,29 | 26,91 | 26,68 | 26,91 | 114 | 1.687.403 |
| 18/2/2026 | 26,72 | 26,76 | +0,22% | 26,70 | 27,29 | 26,87 | 26,76 | 26,80 | 84 | 1.599.051 |
| 13/2/2026 | 27,00 | 26,70 | -0,41% | 26,26 | 27,29 | 26,64 | 26,71 | 26,72 | 131 | 2.595.700 |
| 11/2/2026 | 26,47 | 26,81 | +0,41% | 26,47 | 27,19 | 26,81 | 26,72 | 26,82 | 101 | 3.139.763 |
| 10/2/2026 | 26,72 | 26,70 | +1,14% | 26,26 | 26,72 | 26,52 | 26,55 | 26,70 | 138 | 2.522.084 |
| 9/2/2026 | 27,15 | 26,40 | -1,79% | 26,38 | 27,15 | 26,67 | 26,40 | 26,41 | 208 | 4.092.309 |
| 6/2/2026 | 26,99 | 26,88 | +0,15% | 26,77 | 27,30 | 26,92 | 26,80 | 26,88 | 115 | 2.078.524 |
| 5/2/2026 | 27,19 | 26,84 | -0,48% | 26,65 | 27,19 | 26,89 | 26,89 | 27,01 | 175 | 3.114.928 |
| 4/2/2026 | 27,63 | 26,97 | -1,89% | 26,41 | 27,68 | 27,19 | 26,97 | 26,98 | 165 | 3.154.152 |
| 3/2/2026 | 27,22 | 27,49 | +0,92% | 27,04 | 27,70 | 27,44 | 27,49 | 27,58 | 183 | 4.363.247 |
| 2/2/2026 | 26,67 | 27,24 | +3,18% | 26,31 | 27,49 | 26,92 | 27,23 | 27,30 | 223 | 4.959.955 |
| 30/1/2026 | 26,60 | 26,40 | -1,82% | 26,40 | 27,07 | 26,76 | 26,39 | 26,64 | 211 | 4.884.286 |
| 29/1/2026 | 26,88 | 26,89 | +1,40% | 26,51 | 27,21 | 26,72 | 26,60 | 26,92 | 121 | 3.375.345 |
| 28/1/2026 | 27,00 | 26,52 | -2,00% | 26,52 | 27,43 | 27,19 | 26,51 | 27,36 | 119 | 3.056.708 |
| 27/1/2026 | 26,80 | 27,06 | +0,97% | 26,80 | 27,15 | 27,00 | 26,90 | 27,15 | 143 | 7.086.275 |
| 26/1/2026 | 26,60 | 26,80 | +0,75% | 26,51 | 26,80 | 26,65 | 26,66 | 26,80 | 103 | 4.731.383 |
| 23/1/2026 | 26,81 | 26,60 | -0,34% | 26,15 | 26,81 | 26,41 | 26,50 | 26,60 | 123 | 4.558.837 |
| 22/1/2026 | 26,35 | 26,69 | +2,18% | 26,10 | 26,69 | 26,24 | 26,25 | 26,80 | 146 | 5.278.256 |
| 21/1/2026 | 26,87 | 26,12 | -0,57% | 26,12 | 26,87 | 26,25 | 26,12 | 26,27 | 126 | 4.772.279 |
| 20/1/2026 | 26,35 | 26,27 | -0,30% | 26,05 | 26,35 | 26,18 | 26,20 | 26,27 | 102 | 3.624.361 |
| 19/1/2026 | 26,86 | 26,35 | -0,90% | 26,16 | 26,86 | 26,30 | 26,27 | 26,35 | 81 | 3.120.093 |
| 16/1/2026 | 26,15 | 26,59 | +0,87% | 26,15 | 26,74 | 26,49 | 26,23 | 26,60 | 146 | 5.066.573 |
| 15/1/2026 | 26,21 | 26,36 | +0,11% | 26,21 | 26,88 | 26,48 | 26,30 | 26,59 | 141 | 4.950.044 |
| 14/1/2026 | 26,28 | 26,33 | -0,60% | 26,15 | 26,50 | 26,36 | 26,33 | 27,00 | 123 | 4.828.330 |
| 13/1/2026 | 26,50 | 26,49 | 0,00% | 26,16 | 26,61 | 26,38 | 26,20 | 26,50 | 115 | 3.382.309 |
| 12/1/2026 | 26,61 | 26,49 | -0,82% | 26,16 | 26,75 | 26,46 | 26,41 | 26,69 | 144 | 3.442.641 |
| 9/1/2026 | 26,43 | 26,71 | +1,06% | 26,17 | 26,71 | 26,50 | 26,65 | 26,77 | 117 | 5.017.857 |
| 8/1/2026 | 27,39 | 26,43 | -2,47% | 26,18 | 27,41 | 26,43 | 26,29 | 26,43 | 308 | 10.948.663 |
| 7/1/2026 | 27,18 | 27,10 | -1,06% | 26,32 | 27,72 | 26,81 | 26,90 | 27,10 | 234 | 9.050.129 |
| 6/1/2026 | 27,73 | 27,39 | -0,22% | 27,19 | 27,90 | 27,42 | 27,30 | 27,84 | 215 | 8.040.358 |
| 5/1/2026 | 27,20 | 27,45 | -1,61% | 27,04 | 27,70 | 27,45 | 27,43 | 27,45 | 191 | 7.926.059 |
| 2/1/2026 | 26,16 | 27,90 | +6,65% | 26,09 | 27,90 | 26,51 | 27,90 | 28,32 | 190 | 7.156.510 |
| 30/12/2025 | 26,31 | 26,16 | +0,46% | 26,00 | 26,86 | 26,34 | 26,15 | 26,38 | 225 | 8.201.161 |
| 29/12/2025 | 26,00 | 26,04 | +0,62% | 25,71 | 26,68 | 26,05 | 26,04 | 26,55 | 204 | 7.638.134 |
| 26/12/2025 | 25,30 | 25,88 | +2,37% | 24,98 | 25,88 | 25,28 | 25,86 | 25,88 | 321 | 10.352.468 |
| 23/12/2025 | 26,38 | 25,28 | -10,58% | 25,12 | 27,65 | 25,45 | 25,28 | 25,30 | 339 | 11.772.403 |
| 22/12/2025 | 28,50 | 28,27 | +1,00% | 27,87 | 28,50 | 28,14 | 28,15 | 28,28 | 212 | 5.410.204 |
| 19/12/2025 | 27,30 | 27,99 | +1,19% | 27,30 | 28,58 | 27,93 | 27,85 | 27,99 | 293 | 9.892.248 |
| 18/12/2025 | 27,56 | 27,66 | -14,23% | 26,10 | 28,45 | 27,37 | 27,19 | 27,67 | 400 | 11.401.732 |
| 17/12/2025 | 32,15 | 32,25 | -2,27% | 32,12 | 32,69 | 32,41 | 32,24 | 32,25 | 344 | 17.401.746 |
| 16/12/2025 | 34,14 | 33,00 | -2,37% | 33,00 | 34,29 | 33,59 | 33,00 | 33,12 | 580 | 23.611.701 |
| 15/12/2025 | 32,70 | 33,80 | +13,12% | 32,70 | 34,32 | 33,68 | 33,79 | 33,80 | 667 | 28.158.059 |
| 12/12/2025 | 31,00 | 29,88 | -3,71% | 29,83 | 31,00 | 30,05 | 29,85 | 29,90 | 271 | 6.224.057 |
| 11/12/2025 | 30,98 | 31,03 | +0,16% | 30,86 | 31,29 | 30,95 | 30,90 | 31,11 | 36 | 681.050 |
| 10/12/2025 | 31,07 | 30,98 | -0,06% | 30,67 | 31,56 | 31,07 | 30,98 | 31,56 | 39 | 733.324 |
| 9/12/2025 | 31,47 | 31,00 | +0,32% | 30,54 | 31,59 | 30,96 | 30,85 | 31,32 | 33 | 610.055 |
| 8/12/2025 | 30,95 | 30,90 | +2,32% | 30,52 | 31,04 | 30,83 | 30,77 | 30,91 | 44 | 1.113.145 |
| 5/12/2025 | 30,44 | 30,20 | -2,23% | 30,20 | 31,59 | 30,94 | 30,50 | 31,06 | 161 | 2.453.545 |
| 4/12/2025 | 31,19 | 30,89 | -0,99% | 30,42 | 31,29 | 30,88 | 30,70 | 30,90 | 73 | 1.356.037 |