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
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 27,84 | 27,25 | -1,73% | 27,00 | 28,87 | 27,66 | 27,06 | 27,55 | 120 | 1.797.956 |
| 5/9/2025 | 27,50 | 27,73 | +0,84% | 27,35 | 27,93 | 27,63 | 27,36 | 27,84 | 61 | 1.177.363 |
| 4/9/2025 | 27,98 | 27,50 | -1,08% | 27,47 | 28,08 | 27,80 | 27,45 | 28,08 | 51 | 1.167.656 |
| 3/9/2025 | 27,45 | 27,80 | +0,87% | 27,35 | 27,80 | 27,64 | 27,46 | 27,80 | 54 | 1.105.821 |
| 2/9/2025 | 27,75 | 27,56 | -0,33% | 26,80 | 27,75 | 27,31 | 27,26 | 27,65 | 75 | 1.540.724 |
| 1/9/2025 | 27,62 | 27,65 | +0,55% | 27,47 | 27,85 | 27,64 | 27,43 | 27,78 | 73 | 1.824.654 |
| 29/8/2025 | 27,49 | 27,50 | +1,07% | 26,51 | 27,69 | 27,35 | 27,50 | 27,54 | 80 | 1.119.021 |
| 28/8/2025 | 27,33 | 27,21 | +0,22% | 27,20 | 27,55 | 27,40 | 27,20 | 27,40 | 40 | 748.222 |
| 27/8/2025 | 26,65 | 27,15 | +2,26% | 26,42 | 27,15 | 26,91 | 27,03 | 27,15 | 55 | 912.415 |
| 26/8/2025 | 26,50 | 26,55 | +0,61% | 26,22 | 26,79 | 26,49 | 26,55 | 26,72 | 58 | 927.165 |
| 25/8/2025 | 25,53 | 26,39 | +0,73% | 25,53 | 26,45 | 26,11 | 26,39 | 26,45 | 51 | 1.039.425 |
| 22/8/2025 | 25,53 | 26,20 | +1,16% | 25,53 | 26,41 | 25,87 | 26,05 | 26,20 | 79 | 1.055.793 |
| 21/8/2025 | 26,10 | 25,90 | +0,54% | 25,54 | 26,10 | 25,78 | 25,85 | 26,07 | 51 | 1.266.155 |
| 20/8/2025 | 25,60 | 25,76 | +0,19% | 25,32 | 26,03 | 25,74 | 25,51 | 25,93 | 100 | 1.949.091 |
| 19/8/2025 | 26,09 | 25,71 | -0,23% | 25,00 | 26,89 | 25,78 | 25,50 | 25,72 | 128 | 2.179.172 |
| 18/8/2025 | 26,00 | 25,77 | -1,90% | 25,77 | 26,69 | 26,15 | 25,77 | 26,00 | 118 | 2.113.567 |
| 15/8/2025 | 25,58 | 26,27 | +1,08% | 25,58 | 26,49 | 26,13 | 25,86 | 26,44 | 115 | 2.093.074 |
| 14/8/2025 | 26,45 | 25,99 | -1,74% | 25,99 | 26,63 | 26,12 | 25,97 | 25,99 | 225 | 3.634.444 |
| 13/8/2025 | 27,27 | 26,45 | -2,33% | 26,45 | 27,30 | 26,84 | 26,45 | 26,77 | 134 | 1.965.132 |
| 12/8/2025 | 27,48 | 27,08 | -1,60% | 26,96 | 27,49 | 27,27 | 27,10 | 27,45 | 62 | 1.148.411 |
| 11/8/2025 | 27,37 | 27,52 | +1,96% | 26,87 | 27,56 | 27,32 | 27,07 | 27,56 | 58 | 800.484 |
| 8/8/2025 | 26,69 | 26,99 | +1,09% | 26,69 | 27,20 | 26,94 | 26,92 | 27,01 | 48 | 977.961 |
| 7/8/2025 | 26,49 | 26,70 | +1,02% | 26,39 | 26,93 | 26,61 | 26,57 | 26,80 | 70 | 1.147.235 |
| 6/8/2025 | 26,66 | 26,43 | -0,38% | 26,35 | 26,72 | 26,49 | 26,40 | 26,49 | 84 | 2.045.736 |
| 5/8/2025 | 26,98 | 26,53 | -1,23% | 26,20 | 26,98 | 26,59 | 26,47 | 26,55 | 98 | 1.305.937 |
| 4/8/2025 | 26,90 | 26,86 | -0,22% | 26,49 | 27,09 | 26,83 | 26,70 | 26,99 | 66 | 1.735.980 |
| 1/8/2025 | 27,27 | 26,92 | -0,85% | 26,77 | 27,41 | 27,06 | 26,93 | 27,00 | 83 | 1.420.782 |
| 31/7/2025 | 27,29 | 27,15 | -0,37% | 26,90 | 27,77 | 27,27 | 27,05 | 27,30 | 100 | 951.802 |
| 30/7/2025 | 26,94 | 27,25 | +1,64% | 26,58 | 27,45 | 26,99 | 27,25 | 27,30 | 136 | 2.410.696 |
| 29/7/2025 | 26,52 | 26,81 | +0,94% | 26,31 | 27,03 | 26,72 | 26,76 | 26,99 | 41 | 815.135 |
| 28/7/2025 | 27,22 | 26,56 | -3,84% | 26,32 | 27,38 | 26,86 | 26,56 | 26,80 | 80 | 967.041 |
| 25/7/2025 | 28,24 | 27,62 | +0,15% | 27,22 | 28,24 | 27,42 | 27,31 | 27,70 | 42 | 636.196 |
| 24/7/2025 | 27,42 | 27,58 | +1,62% | 26,93 | 27,88 | 27,65 | 27,34 | 27,70 | 57 | 528.133 |
| 23/7/2025 | 26,82 | 27,14 | +1,23% | 26,82 | 27,54 | 27,06 | 27,14 | 27,74 | 42 | 822.834 |
| 22/7/2025 | 27,25 | 26,81 | -2,22% | 26,81 | 28,14 | 27,20 | 26,90 | 27,20 | 192 | 3.776.596 |
| 21/7/2025 | 27,90 | 27,42 | -1,72% | 27,27 | 28,01 | 27,65 | 27,37 | 27,67 | 71 | 1.001.028 |
| 18/7/2025 | 28,99 | 27,90 | -3,63% | 27,90 | 28,99 | 28,17 | 27,90 | 28,00 | 93 | 1.555.210 |
| 17/7/2025 | 28,89 | 28,95 | -0,17% | 28,50 | 29,01 | 28,83 | 28,95 | 28,98 | 75 | 1.413.146 |
| 16/7/2025 | 28,39 | 29,00 | +1,97% | 28,02 | 29,00 | 28,52 | 28,63 | 29,01 | 107 | 1.651.716 |
| 15/7/2025 | 28,22 | 28,44 | +2,01% | 27,89 | 28,57 | 28,30 | 28,39 | 28,45 | 72 | 1.030.299 |
| 14/7/2025 | 28,83 | 27,88 | -3,19% | 27,88 | 28,83 | 28,46 | 27,80 | 28,25 | 67 | 1.187.032 |
| 11/7/2025 | 27,81 | 28,80 | +2,42% | 27,81 | 28,80 | 28,43 | 28,49 | 28,81 | 67 | 1.160.284 |
| 10/7/2025 | 28,00 | 28,12 | -0,95% | 27,80 | 28,46 | 28,09 | 27,94 | 28,29 | 77 | 840.089 |
| 9/7/2025 | 28,40 | 28,39 | -1,08% | 28,20 | 28,82 | 28,52 | 28,15 | 28,40 | 42 | 872.806 |
| 8/7/2025 | 28,84 | 28,70 | +0,21% | 28,29 | 28,84 | 28,67 | 28,70 | 28,82 | 57 | 711.148 |
| 7/7/2025 | 29,04 | 28,64 | -0,80% | 28,00 | 29,06 | 28,58 | 28,62 | 28,81 | 85 | 1.706.647 |
| 4/7/2025 | 28,99 | 28,87 | +1,76% | 28,75 | 29,15 | 28,90 | 28,87 | 28,96 | 64 | 2.364.258 |
| 3/7/2025 | 28,14 | 28,37 | +0,35% | 28,03 | 28,67 | 28,43 | 28,38 | 28,89 | 76 | 2.516.137 |
| 2/7/2025 | 28,70 | 28,27 | -1,50% | 28,27 | 29,06 | 28,61 | 28,27 | 28,57 | 73 | 1.971.268 |
| 1/7/2025 | 28,56 | 28,70 | +1,59% | 28,50 | 28,95 | 28,62 | 28,70 | 28,75 | 52 | 2.058.220 |
| 30/6/2025 | 29,30 | 28,25 | -0,88% | 28,23 | 29,30 | 28,53 | 28,24 | 28,69 | 81 | 2.308.438 |
| 27/6/2025 | 28,50 | 28,50 | -0,97% | 28,50 | 28,86 | 28,61 | 28,41 | 29,56 | 54 | 1.705.744 |
| 26/6/2025 | 28,30 | 28,78 | +1,70% | 28,27 | 29,04 | 28,60 | 28,55 | 28,78 | 74 | 2.305.421 |
| 25/6/2025 | 28,01 | 28,30 | -1,77% | 28,01 | 28,42 | 28,20 | 28,15 | 28,31 | 54 | 1.813.807 |
| 24/6/2025 | 28,20 | 28,81 | +0,70% | 28,04 | 29,07 | 28,70 | 28,16 | 28,81 | 97 | 2.347.736 |
| 23/6/2025 | 28,73 | 28,61 | -0,45% | 28,59 | 28,97 | 28,71 | 28,61 | 28,75 | 48 | 1.527.632 |
| 20/6/2025 | 29,75 | 28,74 | -2,41% | 28,74 | 29,75 | 29,11 | 28,31 | 28,96 | 136 | 3.869.380 |
| 18/6/2025 | 28,93 | 29,45 | +0,96% | 28,41 | 29,45 | 28,98 | 29,00 | 29,36 | 97 | 3.414.278 |
| 17/6/2025 | 29,02 | 29,17 | +1,46% | 28,90 | 29,25 | 29,04 | 28,89 | 29,17 | 95 | 2.910.607 |
| 16/6/2025 | 29,03 | 28,75 | +0,28% | 28,75 | 29,64 | 29,21 | 28,75 | 29,02 | 92 | 2.614.793 |
| 13/6/2025 | 28,80 | 28,67 | -0,59% | 28,67 | 29,61 | 29,20 | 28,53 | 29,29 | 111 | 3.192.027 |
| 12/6/2025 | 29,10 | 28,84 | +1,12% | 28,80 | 29,30 | 28,97 | 28,80 | 29,04 | 103 | 3.584.818 |
| 11/6/2025 | 27,61 | 28,52 | +1,75% | 27,61 | 29,32 | 28,44 | 28,41 | 28,51 | 149 | 4.360.107 |
| 10/6/2025 | 27,26 | 28,03 | +0,90% | 27,26 | 28,21 | 27,93 | 27,88 | 28,05 | 76 | 2.595.205 |
| 9/6/2025 | 27,49 | 27,78 | +0,80% | 27,27 | 28,40 | 27,69 | 27,60 | 27,84 | 77 | 3.522.309 |
| 6/6/2025 | 27,50 | 27,56 | -1,50% | 27,27 | 28,16 | 27,62 | 27,40 | 27,56 | 162 | 7.384.570 |
| 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 |
| 4/4/2025 | 27,13 | 27,54 | -0,04% | 26,98 | 27,56 | 27,36 | 27,31 | 27,53 | 43 | 976.909 |
| 3/4/2025 | 27,49 | 27,55 | +1,03% | 27,33 | 27,98 | 27,46 | 27,36 | 27,67 | 28 | 692.179 |
| 2/4/2025 | 27,18 | 27,27 | -0,69% | 27,00 | 28,00 | 27,52 | 27,15 | 27,35 | 74 | 1.087.290 |
| 1/4/2025 | 26,93 | 27,46 | -1,36% | 26,93 | 28,00 | 27,61 | 27,54 | 27,69 | 51 | 861.664 |
| 31/3/2025 | 27,06 | 27,84 | +3,11% | 26,70 | 28,08 | 27,34 | 27,11 | 27,97 | 142 | 2.310.361 |
| 28/3/2025 | 27,13 | 27,00 | 0,00% | 26,83 | 27,20 | 26,99 | 27,00 | 27,37 | 24 | 296.890 |
| 27/3/2025 | 27,73 | 27,00 | -1,85% | 26,64 | 27,73 | 27,05 | 27,00 | 27,55 | 49 | 687.242 |
| 26/3/2025 | 28,40 | 27,51 | -2,41% | 27,51 | 29,49 | 27,99 | 27,23 | 27,58 | 132 | 2.903.318 |
| 25/3/2025 | 26,88 | 28,19 | +3,64% | 26,03 | 28,68 | 27,62 | 28,15 | 28,35 | 89 | 1.831.500 |
| 24/3/2025 | 27,22 | 27,20 | +1,27% | 27,14 | 28,00 | 27,54 | 27,36 | 27,95 | 138 | 2.035.462 |
| 21/3/2025 | 27,32 | 26,86 | -3,35% | 26,86 | 27,72 | 27,25 | 26,89 | 27,33 | 47 | 1.311.099 |
| 20/3/2025 | 26,80 | 27,79 | +3,81% | 26,34 | 27,79 | 27,04 | 27,58 | 27,79 | 88 | 1.722.867 |
| 19/3/2025 | 26,57 | 26,77 | +2,45% | 26,23 | 26,77 | 26,53 | 26,44 | 27,00 | 71 | 803.948 |
| 18/3/2025 | 26,61 | 26,13 | -2,13% | 25,82 | 26,76 | 26,39 | 26,13 | 26,58 | 94 | 1.343.665 |
| 17/3/2025 | 26,35 | 26,70 | +2,57% | 26,04 | 27,72 | 26,60 | 26,70 | 26,72 | 149 | 2.059.393 |
| 14/3/2025 | 25,70 | 26,03 | +2,40% | 25,64 | 26,25 | 26,07 | 25,90 | 26,10 | 60 | 776.997 |
| 13/3/2025 | 26,00 | 25,42 | -0,70% | 25,38 | 26,00 | 25,57 | 25,42 | 25,65 | 29 | 429.583 |
| 12/3/2025 | 25,39 | 25,60 | +1,63% | 25,28 | 25,60 | 25,44 | 25,46 | 25,60 | 34 | 488.607 |
| 11/3/2025 | 25,42 | 25,19 | -0,83% | 25,15 | 25,52 | 25,25 | 25,18 | 25,29 | 47 | 681.856 |
| 10/3/2025 | 25,40 | 25,40 | -0,31% | 25,38 | 26,17 | 25,50 | 25,39 | 25,49 | 40 | 734.400 |