Cotação atual, histórico e gráfico do papel: CACR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CACR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	5,79%	1,32	24,12	23,00	23,00	25,25	790K	1.377
18/06/2026	0,88%	0,20	22,80	22,61	22,61	24,19	610K	1.184
17/06/2026	-3,62%	-0,85	22,60	23,41	22,55	23,74	481K	952
16/06/2026	-2,41%	-0,58	23,45	24,28	22,38	24,50	522K	1.279
15/06/2026	4,57%	1,05	24,03	23,21	23,05	24,85	726K	1.597
12/06/2026	4,74%	1,04	22,98	21,66	21,39	23,46	825K	2.570
11/06/2026	5,38%	1,12	21,94	20,70	20,31	22,00	754K	1.593
10/06/2026	-8,28%	-1,88	20,82	22,70	20,82	22,70	1M	2.351
09/06/2026	-3,61%	-0,85	22,70	23,55	22,63	23,97	1M	1.451
08/06/2026	-4,46%	-1,10	23,55	24,50	23,21	24,60	688K	1.249
05/06/2026	-3,71%	-0,95	24,65	25,60	24,56	25,81	765K	1.032
03/06/2026	-8,24%	-2,30	25,60	28,10	25,25	28,30	802K	1.530
02/06/2026	7,31%	1,90	27,90	25,90	25,53	28,60	1M	1.902
01/06/2026	8,47%	2,03	26,00	23,50	22,21	26,42	2M	4.387
29/05/2026	-6,29%	-1,61	23,97	25,65	23,83	26,96	3M	6.810
28/05/2026	-8,32%	-2,32	25,58	27,71	25,20	29,97	4M	5.948
27/05/2026	-16,72%	-5,60	27,90	32,83	26,90	33,48	7M	9.874
26/05/2026	-6,69%	-2,40	33,50	35,92	32,50	36,45	3M	2.550
25/05/2026	-1,16%	-0,42	35,90	36,50	35,90	36,50	814K	979
22/05/2026	0,03%	0,01	36,32	36,35	35,80	36,50	1M	1.832
21/05/2026	-2,42%	-0,90	36,31	37,30	36,31	37,49	980K	2.240
20/05/2026	2,37%	0,86	37,21	36,26	36,14	38,00	956K	1.580
19/05/2026	-4,72%	-1,80	36,35	37,50	36,14	37,50	1M	2.212
18/05/2026	-1,17%	-0,45	38,15	38,99	36,05	38,99	1M	1.628
15/05/2026	7,88%	2,82	38,60	36,13	34,60	39,00	2M	2.802
14/05/2026	-2,03%	-0,74	35,78	36,92	35,75	37,95	3M	2.278
13/05/2026	-3,89%	-1,48	36,52	37,91	36,50	39,44	3M	1.957
12/05/2026	-5,00%	-2,00	38,00	40,00	36,63	40,00	3M	3.607
11/05/2026	22,32%	7,30	40,00	32,04	31,70	40,67	8M	9.387
08/05/2026	-4,58%	-1,57	32,70	32,99	30,03	33,70	7M	8.149
07/05/2026	-9,46%	-3,58	34,27	37,34	33,75	37,51	8M	7.065
06/05/2026	-9,01%	-3,75	37,85	40,91	37,52	41,57	12M	9.334
05/05/2026	-11,51%	-5,41	41,60	44,50	40,90	46,47	14M	9.288
04/05/2026	-42,20%	-34,32	47,01	55,90	40,70	56,90	19M	13.249
30/04/2026	0,20%	0,16	81,33	81,17	80,72	81,38	2M	1.001
29/04/2026	0,17%	0,14	81,17	81,90	80,99	81,90	2M	669
28/04/2026	-0,56%	-0,46	81,03	81,95	81,00	81,95	1M	672
27/04/2026	-0,61%	-0,50	81,49	81,99	80,81	81,99	1M	900
24/04/2026	0,86%	0,70	81,99	81,42	81,13	82,00	2M	1.233
23/04/2026	-0,12%	-0,10	81,29	81,50	80,91	81,72	941K	755
22/04/2026	0,18%	0,15	81,39	81,09	81,00	81,89	2M	771
20/04/2026	1,07%	0,86	81,24	81,19	80,38	81,24	2M	872
17/04/2026	-0,74%	-0,60	80,38	81,06	80,23	81,06	1M	2.169
16/04/2026	1,22%	0,98	80,98	80,00	79,87	80,99	1M	953
15/04/2026	0,87%	0,69	80,00	79,35	79,35	80,37	1M	2.433
14/04/2026	0,38%	0,30	79,31	79,22	78,90	80,14	2M	1.752
13/04/2026	-0,33%	-0,26	79,01	79,29	78,77	79,50	2M	2.571
10/04/2026	-0,25%	-0,20	79,27	79,46	79,15	79,81	2M	2.389
09/04/2026	-0,29%	-0,23	79,47	79,88	79,05	80,00	2M	1.393
08/04/2026	-1,03%	-0,83	79,70	80,56	79,61	81,00	4M	4.819
07/04/2026	0,11%	0,09	80,53	80,65	80,10	81,00	2M	1.344
06/04/2026	0,31%	0,25	80,44	80,20	80,10	80,62	1M	626
02/04/2026	-0,20%	-0,16	80,19	80,70	80,00	80,70	1M	671
01/04/2026	-1,47%	-1,20	80,35	79,80	79,55	80,56	1M	1.524
31/03/2026	-0,37%	-0,30	81,55	81,99	81,55	82,08	3M	912
30/03/2026	0,17%	0,14	81,85	81,70	81,70	82,10	1M	709
27/03/2026	0,07%	0,06	81,71	81,62	81,62	81,98	1M	532
26/03/2026	-0,18%	-0,15	81,65	82,00	81,22	82,00	1M	617
25/03/2026	0,37%	0,30	81,80	81,50	81,28	81,88	1M	733
24/03/2026	1,24%	1,00	81,50	80,32	80,32	81,65	1M	803
23/03/2026	0,66%	0,53	80,50	80,76	80,10	80,90	1M	2.151
20/03/2026	-0,29%	-0,23	79,97	80,52	79,90	80,52	2M	1.300
19/03/2026	0,28%	0,22	80,20	80,00	79,75	80,21	1M	1.779
18/03/2026	-0,58%	-0,47	79,98	80,66	79,97	80,66	2M	1.996
17/03/2026	0,69%	0,55	80,45	80,49	79,96	81,00	2M	2.091
16/03/2026	-0,56%	-0,45	79,90	80,40	79,90	80,55	2M	1.437
13/03/2026	0,54%	0,43	80,35	80,71	79,93	80,71	1M	1.183
12/03/2026	-0,10%	-0,08	79,92	80,90	79,88	80,90	1M	968
11/03/2026	0,57%	0,45	80,00	79,50	79,50	81,39	2M	1.352
10/03/2026	0,49%	0,39	79,55	79,97	79,20	79,97	1M	1.028
09/03/2026	-1,01%	-0,81	79,16	79,02	78,88	79,92	2M	1.979
06/03/2026	0,28%	0,22	79,97	80,14	79,48	80,17	1M	3.698
05/03/2026	-0,08%	-0,06	79,75	80,25	79,50	80,25	1M	1.128
04/03/2026	-0,06%	-0,05	79,81	80,19	79,71	80,25	1M	867
03/03/2026	-0,84%	-0,68	79,86	80,54	79,65	80,75	1M	1.253
02/03/2026	-2,25%	-1,85	80,54	81,15	80,00	81,19	2M	1.221
27/02/2026	1,03%	0,84	82,39	81,81	81,69	82,60	3M	1.464
26/02/2026	0,33%	0,27	81,55	81,28	80,91	81,62	1M	797
25/02/2026	0,31%	0,25	81,28	81,03	80,83	81,49	2M	1.125
24/02/2026	0,04%	0,03	81,03	81,00	80,66	81,56	2M	1.108
23/02/2026	0,47%	0,38	81,00	80,63	80,63	81,42	2M	1.031
20/02/2026	1,04%	0,83	80,62	80,59	79,87	81,44	2M	1.328
19/02/2026	0,35%	0,28	79,79	79,75	79,53	80,50	2M	958
18/02/2026	1,51%	1,18	79,51	78,35	78,34	79,75	1M	985
13/02/2026	-1,00%	-0,79	78,33	79,83	78,11	81,50	3M	3.433
12/02/2026	2,09%	1,62	79,12	77,51	77,50	80,00	2M	2.168
11/02/2026	-2,80%	-2,23	77,50	79,75	77,01	79,96	4M	3.383
10/02/2026	-1,53%	-1,24	79,73	80,50	79,51	80,70	3M	1.750
09/02/2026	-0,06%	-0,05	80,97	81,02	80,21	81,33	3M	2.198
06/02/2026	-2,50%	-2,08	81,02	83,60	80,71	83,60	4M	3.905
05/02/2026	0,13%	0,11	83,10	83,18	82,90	83,60	1M	1.222
04/02/2026	1,27%	1,04	82,99	81,95	81,95	83,49	2M	1.544
03/02/2026	0,86%	0,70	81,95	81,50	81,45	82,50	3M	2.854
02/02/2026	-4,54%	-3,86	81,25	83,04	81,06	83,49	3M	4.030
30/01/2026	-1,03%	-0,89	85,11	86,86	84,25	86,86	3M	4.255
29/01/2026	-0,99%	-0,86	86,00	87,10	83,26	87,10	4M	5.826
28/01/2026	0,53%	0,46	86,86	86,70	85,90	87,50	2M	4.246
27/01/2026	0,44%	0,38	86,40	86,15	86,06	87,24	2M	1.659
26/01/2026	1,14%	0,97	86,02	85,05	85,05	86,15	2M	1.343
23/01/2026	2,19%	1,82	85,05	83,80	83,24	85,51	2M	1.422
22/01/2026	2,09%	1,70	83,23	81,34	81,34	83,48	2M	1.487
21/01/2026	0,65%	0,53	81,53	81,50	81,13	81,72	2M	738
20/01/2026	-0,34%	-0,28	81,00	81,49	80,92	81,50	2M	1.082
19/01/2026	1,16%	0,93	81,28	80,80	80,43	81,50	2M	2.990
16/01/2026	0,69%	0,55	80,35	79,54	79,20	80,60	1M	1.388
15/01/2026	0,00%	0,00	79,80	79,80	79,49	79,80	1M	1.202
14/01/2026	1,14%	0,90	79,80	79,69	79,48	80,20	1M	1.114
13/01/2026	1,02%	0,80	78,90	78,65	78,14	79,36	1M	1.046
12/01/2026	-0,04%	-0,03	78,10	78,89	78,00	78,89	2M	3.943
09/01/2026	0,48%	0,37	78,13	78,15	77,60	78,76	1M	5.672
08/01/2026	-0,22%	-0,17	77,76	78,56	77,63	78,56	1M	4.118
07/01/2026	0,14%	0,11	77,93	78,60	77,71	78,83	1M	4.189
06/01/2026	-0,26%	-0,20	77,82	77,51	77,51	78,83	1M	4.106
05/01/2026	-0,17%	-0,13	78,02	78,06	77,16	78,94	1M	3.479
02/01/2026	-2,24%	-1,79	78,15	79,90	77,00	79,90	2M	1.434
30/12/2025	1,13%	0,89	79,94	79,85	78,40	79,94	3M	2.458
29/12/2025	1,04%	0,81	79,05	77,05	77,05	79,24	2M	3.499
26/12/2025	1,94%	1,49	78,24	77,07	76,80	78,24	2M	4.655
23/12/2025	1,05%	0,80	76,75	75,95	75,86	76,90	3M	4.514
22/12/2025	-0,24%	-0,18	75,95	75,91	75,61	76,13	2M	4.739
19/12/2025	1,51%	1,13	76,13	75,16	74,83	76,13	1M	4.631
18/12/2025	0,00%	0,00	75,00	75,00	74,67	75,10	1M	4.366
17/12/2025	0,08%	0,06	75,00	75,19	74,09	75,19	1M	4.305
16/12/2025	0,19%	0,14	74,94	74,94	74,31	75,08	1M	4.773
15/12/2025	1,01%	0,75	74,80	74,36	74,00	74,95	2M	4.667
12/12/2025	-0,07%	-0,05	74,05	74,20	73,84	74,30	1M	5.422
11/12/2025	-0,26%	-0,19	74,10	74,35	73,52	74,36	1M	4.321
10/12/2025	1,12%	0,82	74,29	73,46	73,40	74,36	917K	773
09/12/2025	0,44%	0,32	73,47	73,47	73,15	73,47	1M	2.105
08/12/2025	-0,62%	-0,46	73,15	73,61	72,75	73,94	2M	3.696
05/12/2025	-0,19%	-0,14	73,61	74,04	73,45	74,04	2M	3.015
04/12/2025	0,07%	0,05	73,75	74,15	73,36	74,15	2M	3.273
03/12/2025	-0,39%	-0,29	73,70	74,48	73,34	74,69	2M	4.619
02/12/2025	-	-	73,99	74,50	73,85	74,50	1M	1.658

Date,Open,High,Low,Close,Volume
19-Jun-26,23.00,25.25,23.00,24.12,789872
18-Jun-26,22.61,24.19,22.61,22.80,610261
17-Jun-26,23.41,23.74,22.55,22.60,480556
16-Jun-26,24.28,24.50,22.38,23.45,521541
15-Jun-26,23.21,24.85,23.05,24.03,726418
12-Jun-26,21.66,23.46,21.39,22.98,824607
11-Jun-26,20.70,22.00,20.31,21.94,754429
10-Jun-26,22.70,22.70,20.82,20.82,1477802
09-Jun-26,23.55,23.97,22.63,22.70,1178885
08-Jun-26,24.50,24.60,23.21,23.55,687800
05-Jun-26,25.60,25.81,24.56,24.65,764971
03-Jun-26,28.10,28.30,25.25,25.60,801621
02-Jun-26,25.90,28.60,25.53,27.90,1360659
01-Jun-26,23.50,26.42,22.21,26.00,1976960
29-May-26,25.65,26.96,23.83,23.97,3136937
28-May-26,27.71,29.97,25.20,25.58,4032666
27-May-26,32.83,33.48,26.90,27.90,6580200
26-May-26,35.92,36.45,32.50,33.50,2808931
25-May-26,36.50,36.50,35.90,35.90,813833
22-May-26,36.35,36.50,35.80,36.32,1317660
21-May-26,37.30,37.49,36.31,36.31,980159
20-May-26,36.26,38.00,36.14,37.21,956331
19-May-26,37.50,37.50,36.14,36.35,1050073
18-May-26,38.99,38.99,36.05,38.15,1411312
15-May-26,36.13,39.00,34.60,38.60,2205123
14-May-26,36.92,37.95,35.75,35.78,2559119
13-May-26,37.91,39.44,36.50,36.52,2566342
12-May-26,40.00,40.00,36.63,38.00,3087277
11-May-26,32.04,40.67,31.70,40.00,7511071
08-May-26,32.99,33.70,30.03,32.70,7466758
07-May-26,37.34,37.51,33.75,34.27,7574410
06-May-26,40.91,41.57,37.52,37.85,11568938
05-May-26,44.50,46.47,40.90,41.60,13850415
04-May-26,55.90,56.90,40.70,47.01,19487329
30-Apr-26,81.17,81.38,80.72,81.33,2134332
29-Apr-26,81.90,81.90,80.99,81.17,1671081
28-Apr-26,81.95,81.95,81.00,81.03,1074595
27-Apr-26,81.99,81.99,80.81,81.49,1358347
24-Apr-26,81.42,82.00,81.13,81.99,1770263
23-Apr-26,81.50,81.72,80.91,81.29,941069
22-Apr-26,81.09,81.89,81.00,81.39,1783369
20-Apr-26,81.19,81.24,80.38,81.24,1603715
17-Apr-26,81.06,81.06,80.23,80.38,1391683
16-Apr-26,80.00,80.99,79.87,80.98,1385266
15-Apr-26,79.35,80.37,79.35,80.00,1345680
14-Apr-26,79.22,80.14,78.90,79.31,2210172
13-Apr-26,79.29,79.50,78.77,79.01,1696925
10-Apr-26,79.46,79.81,79.15,79.27,1975804
09-Apr-26,79.88,80.00,79.05,79.47,2240773
08-Apr-26,80.56,81.00,79.61,79.70,4331564
07-Apr-26,80.65,81.00,80.10,80.53,1814712
06-Apr-26,80.20,80.62,80.10,80.44,1069195
02-Apr-26,80.70,80.70,80.00,80.19,1175003
01-Apr-26,79.80,80.56,79.55,80.35,1385968
31-Mar-26,81.99,82.08,81.55,81.55,2597898
30-Mar-26,81.70,82.10,81.70,81.85,1147209
27-Mar-26,81.62,81.98,81.62,81.71,1458848
26-Mar-26,82.00,82.00,81.22,81.65,1046026
25-Mar-26,81.50,81.88,81.28,81.80,1491638
24-Mar-26,80.32,81.65,80.32,81.50,1132868
23-Mar-26,80.76,80.90,80.10,80.50,1313658
20-Mar-26,80.52,80.52,79.90,79.97,1958452
19-Mar-26,80.00,80.21,79.75,80.20,1421047
18-Mar-26,80.66,80.66,79.97,79.98,2102605
17-Mar-26,80.49,81.00,79.96,80.45,1811946
16-Mar-26,80.40,80.55,79.90,79.90,2057435
13-Mar-26,80.71,80.71,79.93,80.35,1296001
12-Mar-26,80.90,80.90,79.88,79.92,1123831
11-Mar-26,79.50,81.39,79.50,80.00,2338289
10-Mar-26,79.97,79.97,79.20,79.55,1283645
09-Mar-26,79.02,79.92,78.88,79.16,2350009
06-Mar-26,80.14,80.17,79.48,79.97,1372665
05-Mar-26,80.25,80.25,79.50,79.75,1480590
04-Mar-26,80.19,80.25,79.71,79.81,1218220
03-Mar-26,80.54,80.75,79.65,79.86,1466586
02-Mar-26,81.15,81.19,80.00,80.54,1943053
27-Feb-26,81.81,82.60,81.69,82.39,2727753
26-Feb-26,81.28,81.62,80.91,81.55,1261616
25-Feb-26,81.03,81.49,80.83,81.28,2233553
24-Feb-26,81.00,81.56,80.66,81.03,2241400
23-Feb-26,80.63,81.42,80.63,81.00,1543465
20-Feb-26,80.59,81.44,79.87,80.62,1936970
19-Feb-26,79.75,80.50,79.53,79.79,2002992
18-Feb-26,78.35,79.75,78.34,79.51,1111724
13-Feb-26,79.83,81.50,78.11,78.33,3364920
12-Feb-26,77.51,80.00,77.50,79.12,1653495
11-Feb-26,79.75,79.96,77.01,77.50,4463612
10-Feb-26,80.50,80.70,79.51,79.73,2729421
09-Feb-26,81.02,81.33,80.21,80.97,2679431
06-Feb-26,83.60,83.60,80.71,81.02,3923408
05-Feb-26,83.18,83.60,82.90,83.10,1452154
04-Feb-26,81.95,83.49,81.95,82.99,2105715
03-Feb-26,81.50,82.50,81.45,81.95,2780918
02-Feb-26,83.04,83.49,81.06,81.25,3034120
30-Jan-26,86.86,86.86,84.25,85.11,3083122
29-Jan-26,87.10,87.10,83.26,86.00,4264382
28-Jan-26,86.70,87.50,85.90,86.86,2402798
27-Jan-26,86.15,87.24,86.06,86.40,2135858
26-Jan-26,85.05,86.15,85.05,86.02,1825901
23-Jan-26,83.80,85.51,83.24,85.05,1884589
22-Jan-26,81.34,83.48,81.34,83.23,1522442
21-Jan-26,81.50,81.72,81.13,81.53,1665557
20-Jan-26,81.49,81.50,80.92,81.00,1529459
19-Jan-26,80.80,81.50,80.43,81.28,1504384
16-Jan-26,79.54,80.60,79.20,80.35,1109696
15-Jan-26,79.80,79.80,79.49,79.80,1273907
14-Jan-26,79.69,80.20,79.48,79.80,1175319
13-Jan-26,78.65,79.36,78.14,78.90,1227508
12-Jan-26,78.89,78.89,78.00,78.10,1573823
09-Jan-26,78.15,78.76,77.60,78.13,1367267
08-Jan-26,78.56,78.56,77.63,77.76,1101632
07-Jan-26,78.60,78.83,77.71,77.93,1307398
06-Jan-26,77.51,78.83,77.51,77.82,1187271
05-Jan-26,78.06,78.94,77.16,78.02,1366145
02-Jan-26,79.90,79.90,77.00,78.15,1543104
30-Dec-25,79.85,79.94,78.40,79.94,2602084
29-Dec-25,77.05,79.24,77.05,79.05,2068260
26-Dec-25,77.07,78.24,76.80,78.24,2209509
23-Dec-25,75.95,76.90,75.86,76.75,2529162
22-Dec-25,75.91,76.13,75.61,75.95,1877509
19-Dec-25,75.16,76.13,74.83,76.13,1234896
18-Dec-25,75.00,75.10,74.67,75.00,1383932
17-Dec-25,75.19,75.19,74.09,75.00,1059878
16-Dec-25,74.94,75.08,74.31,74.94,1383386
15-Dec-25,74.36,74.95,74.00,74.80,2082168
12-Dec-25,74.20,74.30,73.84,74.05,1166581
11-Dec-25,74.35,74.36,73.52,74.10,1094406
10-Dec-25,73.46,74.36,73.40,74.29,916601
09-Dec-25,73.47,73.47,73.15,73.47,1032183
08-Dec-25,73.61,73.94,72.75,73.15,2102904
05-Dec-25,74.04,74.04,73.45,73.61,1566417
04-Dec-25,74.15,74.15,73.36,73.75,1540424
03-Dec-25,74.48,74.69,73.34,73.70,1921365
02-Dec-25,74.50,74.50,73.85,73.99,1177066

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CACR11