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
21/01/2025	-0,28%	-0,25	88,34	88,59	88,31	89,37	771K	622
20/01/2025	1,83%	1,59	88,59	88,18	87,31	89,38	892K	1.187
17/01/2025	-1,29%	-1,14	87,00	88,00	86,53	88,85	1M	1.311
16/01/2025	1,03%	0,90	88,14	86,51	86,51	89,00	1M	2.352
15/01/2025	1,37%	1,18	87,24	86,01	86,01	88,26	784K	1.802
14/01/2025	-0,10%	-0,09	86,06	86,15	85,96	86,49	759K	1.137
13/01/2025	-0,85%	-0,74	86,15	86,80	86,00	86,80	893K	1.171

10/01/2025	1,03%	0,89	86,89	86,00	84,66	86,99	742K	1.096
09/01/2025	0,95%	0,81	86,00	85,41	85,41	86,30	824K	1.223
08/01/2025	1,19%	1,00	85,19	84,72	84,38	85,98	939K	1.237
07/01/2025	0,21%	0,18	84,19	84,71	81,37	88,37	3M	4.839
06/01/2025	0,85%	0,71	84,01	84,64	83,30	84,78	1M	1.762
03/01/2025	1,24%	1,02	83,30	82,28	81,78	84,13	1M	2.883
02/01/2025	-5,04%	-4,37	82,28	84,03	81,29	84,98	2M	1.450
30/12/2024	3,78%	3,16	86,65	84,25	84,02	87,88	2M	2.802
27/12/2024	3,04%	2,46	83,49	81,86	81,13	84,49	2M	3.050
26/12/2024	3,62%	2,83	81,03	78,17	77,25	81,90	2M	1.875
23/12/2024	3,08%	2,34	78,20	75,78	75,55	78,63	2M	5.543
20/12/2024	0,94%	0,71	75,86	75,15	74,52	76,09	2M	3.403
19/12/2024	-0,73%	-0,55	75,15	76,00	74,01	76,25	2M	3.968
18/12/2024	-4,18%	-3,30	75,70	78,57	74,70	79,00	2M	3.779
17/12/2024	-1,26%	-1,01	79,00	80,01	78,27	80,88	3M	4.605
16/12/2024	-1,61%	-1,31	80,01	81,90	79,00	82,44	3M	6.119
13/12/2024	6,00%	4,60	81,32	76,38	76,02	82,01	5M	4.739
12/12/2024	-5,03%	-4,06	76,72	80,00	76,02	80,74	4M	4.710
11/12/2024	-1,61%	-1,32	80,78	81,01	79,00	81,98	4M	6.726
10/12/2024	-4,98%	-4,30	82,10	85,61	81,78	86,38	3M	2.863
09/12/2024	-1,93%	-1,70	86,40	87,91	85,01	89,20	3M	5.026
06/12/2024	-1,67%	-1,50	88,10	90,00	87,10	90,96	2M	3.431
05/12/2024	-2,59%	-2,38	89,60	91,95	89,50	91,95	1M	1.763
04/12/2024	-1,89%	-1,77	91,98	93,50	89,70	93,72	2M	1.801
03/12/2024	-0,17%	-0,16	93,75	94,50	93,50	94,63	837K	919
02/12/2024	-2,13%	-2,04	93,91	95,99	93,00	95,99	1M	2.052
29/11/2024	-0,14%	-0,13	95,95	96,08	95,52	96,40	2M	2.206
28/11/2024	-1,88%	-1,84	96,08	98,50	95,94	98,51	1M	1.657
27/11/2024	-0,31%	-0,30	97,92	98,22	97,36	98,65	812K	1.329
26/11/2024	1,28%	1,24	98,22	97,95	97,00	99,69	2M	1.000
25/11/2024	1,70%	1,62	96,98	95,36	95,36	98,05	2M	3.830
22/11/2024	1,38%	1,30	95,36	93,93	93,81	95,48	1M	1.632
21/11/2024	-0,91%	-0,86	94,06	94,49	93,60	94,74	1M	2.646
19/11/2024	1,71%	1,60	94,92	93,50	92,95	94,95	1M	1.199
18/11/2024	2,32%	2,12	93,32	91,20	91,20	93,48	2M	1.958
14/11/2024	-0,26%	-0,24	91,20	89,61	89,32	91,35	2M	4.338
13/11/2024	-3,43%	-3,25	91,44	93,85	85,00	94,64	8M	6.842
12/11/2024	-2,68%	-2,61	94,69	97,30	94,14	97,88	4M	3.480
11/11/2024	-1,82%	-1,80	97,30	99,51	97,03	99,51	2M	3.622
08/11/2024	-0,29%	-0,29	99,10	99,39	99,02	99,93	1M	2.490
07/11/2024	-0,58%	-0,58	99,39	99,80	99,20	100,26	1M	1.597
06/11/2024	-0,77%	-0,78	99,97	101,64	99,52	101,64	1M	3.158
05/11/2024	-0,05%	-0,05	100,75	101,17	100,25	101,67	2M	1.803
04/11/2024	1,31%	1,30	100,80	99,55	99,51	101,78	3M	4.823
01/11/2024	-1,47%	-1,48	99,50	99,60	99,30	99,89	996K	1.185
31/10/2024	-0,71%	-0,72	100,98	101,70	100,26	101,70	1M	2.350
30/10/2024	1,43%	1,43	101,70	100,01	100,01	101,84	809K	1.432
29/10/2024	0,38%	0,38	100,27	100,00	99,50	100,99	1M	1.668
28/10/2024	-0,11%	-0,11	99,89	100,00	99,32	100,00	2M	1.762
25/10/2024	0,72%	0,71	100,00	98,91	98,91	100,00	2M	4.025
24/10/2024	-0,31%	-0,31	99,29	99,77	98,90	100,35	2M	1.251
23/10/2024	-1,61%	-1,63	99,60	101,40	99,00	101,93	2M	1.400
22/10/2024	-0,07%	-0,07	101,23	101,30	100,85	101,75	729K	615
21/10/2024	0,06%	0,06	101,30	101,26	100,82	101,88	2M	1.322
18/10/2024	1,19%	1,19	101,24	100,76	100,15	101,97	2M	1.712
17/10/2024	-1,00%	-1,01	100,05	101,11	99,98	101,98	3M	4.375
16/10/2024	-1,02%	-1,04	101,06	102,50	100,49	103,00	3M	1.314
15/10/2024	-0,70%	-0,72	102,10	102,82	102,05	103,19	1M	1.448
14/10/2024	1,10%	1,12	102,82	101,32	101,32	103,14	969K	772
11/10/2024	0,86%	0,87	101,70	100,58	99,99	102,45	2M	2.731
10/10/2024	-3,04%	-3,16	100,83	103,98	99,61	103,98	6M	5.446
09/10/2024	-0,58%	-0,61	103,99	104,36	103,72	104,80	1M	1.102
08/10/2024	0,08%	0,08	104,60	104,98	104,50	104,98	1M	838
07/10/2024	-0,22%	-0,23	104,52	104,75	104,50	105,00	1M	836
04/10/2024	0,38%	0,40	104,75	104,35	104,20	105,00	2M	3.765
03/10/2024	-0,21%	-0,22	104,35	104,89	104,02	104,89	2M	1.176
02/10/2024	-0,63%	-0,66	104,57	105,23	104,50	105,28	1M	1.188
01/10/2024	-1,29%	-1,37	105,23	105,56	104,44	106,70	3M	2.041
30/09/2024	-0,28%	-0,30	106,60	106,89	106,44	106,99	2M	2.390
27/09/2024	-0,06%	-0,06	106,90	106,97	106,60	107,00	1M	2.735
26/09/2024	0,53%	0,56	106,96	107,18	106,40	107,18	1M	3.309
25/09/2024	-0,57%	-0,61	106,40	107,20	106,05	107,20	2M	3.977
24/09/2024	0,12%	0,13	107,01	106,88	106,78	107,21	2M	2.465
23/09/2024	0,07%	0,08	106,88	106,80	106,41	106,88	2M	988
20/09/2024	0,02%	0,02	106,80	106,90	106,25	106,95	1M	614
19/09/2024	0,51%	0,54	106,78	106,62	106,24	106,80	716K	589
18/09/2024	-0,02%	-0,02	106,24	106,89	106,24	106,89	997K	611
17/09/2024	-0,10%	-0,11	106,26	106,37	106,25	106,92	1M	1.277
16/09/2024	0,35%	0,37	106,37	106,00	105,96	106,60	1M	1.105
13/09/2024	0,39%	0,41	106,00	105,88	105,42	106,48	729K	979
12/09/2024	0,09%	0,09	105,59	105,51	104,80	106,40	1M	1.041
11/09/2024	0,47%	0,49	105,50	105,77	105,44	106,10	981K	846
10/09/2024	0,01%	0,01	105,01	105,70	105,00	106,29	888K	888
09/09/2024	-0,31%	-0,33	105,00	105,35	104,95	106,25	2M	1.660
06/09/2024	0,17%	0,18	105,33	105,66	105,18	106,00	941K	794
05/09/2024	0,14%	0,15	105,15	105,30	105,10	105,61	682K	931
04/09/2024	-0,10%	-0,10	105,00	105,52	104,90	105,61	1M	1.133
03/09/2024	0,33%	0,35	105,10	105,60	104,86	105,68	1M	1.387
02/09/2024	-2,10%	-2,25	104,75	105,70	104,50	106,85	2M	1.921
30/08/2024	0,12%	0,13	107,00	106,86	105,44	107,15	3M	3.675
29/08/2024	0,61%	0,65	106,87	106,82	106,70	107,17	971K	2.005
28/08/2024	-0,53%	-0,57	106,22	106,89	106,20	107,23	2M	979
27/08/2024	-0,25%	-0,27	106,79	107,37	106,50	108,50	2M	1.397
26/08/2024	0,09%	0,10	107,06	107,02	106,68	107,19	1M	822
23/08/2024	0,34%	0,36	106,96	106,77	106,05	107,26	1M	624
22/08/2024	0,00%	0,00	106,60	107,00	106,51	107,20	922K	1.027
21/08/2024	-0,09%	-0,10	106,60	106,63	106,26	107,06	1M	715
20/08/2024	0,57%	0,60	106,70	105,71	105,49	107,49	2M	1.405
19/08/2024	0,48%	0,51	106,10	106,00	105,64	106,10	1M	1.078
16/08/2024	0,84%	0,88	105,59	104,90	104,69	105,90	1M	1.079
15/08/2024	0,24%	0,25	104,71	104,45	104,24	104,88	753K	491
14/08/2024	0,25%	0,26	104,46	104,48	103,90	104,49	2M	2.186
13/08/2024	0,01%	0,01	104,20	104,20	104,00	104,40	888K	1.546
12/08/2024	-0,01%	-0,01	104,19	104,23	103,91	104,50	951K	756
09/08/2024	0,29%	0,30	104,20	104,01	103,95	104,20	598K	520
08/08/2024	0,11%	0,11	103,90	103,67	103,67	104,18	2M	974
07/08/2024	-0,36%	-0,37	103,79	104,80	103,70	104,80	827K	845
06/08/2024	0,29%	0,30	104,16	104,16	103,70	104,16	655K	1.302
05/08/2024	-0,29%	-0,30	103,86	104,16	103,50	104,16	1M	1.023
02/08/2024	0,45%	0,47	104,16	104,73	103,32	105,14	2M	3.372
01/08/2024	-1,62%	-1,71	103,69	103,50	103,09	104,00	2M	1.108
31/07/2024	0,00%	0,00	105,40	105,80	105,21	105,87	2M	1.926
30/07/2024	0,01%	0,01	105,40	105,45	105,00	105,95	1M	1.077
29/07/2024	0,52%	0,55	105,39	105,20	105,00	105,47	1M	1.192
26/07/2024	0,13%	0,14	104,84	105,04	104,20	105,27	2M	1.557
25/07/2024	0,00%	0,00	104,70	104,45	104,28	105,04	1M	867
24/07/2024	0,10%	0,10	104,70	104,62	104,41	104,70	1M	1.031
23/07/2024	0,10%	0,10	104,60	104,69	104,30	104,90	2M	1.734
22/07/2024	0,02%	0,02	104,50	104,50	104,30	104,94	2M	1.322
19/07/2024	0,75%	0,78	104,48	104,01	103,74	104,90	1M	860
18/07/2024	-0,50%	-0,52	103,70	104,23	103,70	104,23	2M	1.684
17/07/2024	-0,17%	-0,18	104,22	104,40	104,00	105,19	2M	1.765
16/07/2024	-0,09%	-0,09	104,40	104,50	103,92	104,90	2M	2.419
15/07/2024	0,57%	0,59	104,49	103,89	103,89	104,50	2M	1.103
12/07/2024	0,73%	0,75	103,90	103,36	103,20	104,00	1M	1.338
11/07/2024	-0,05%	-0,05	103,15	103,29	103,03	103,50	2M	1.787
10/07/2024	-	-	103,20	103,71	103,00	103,89	2M	3.805

Date,Open,High,Low,Close,Volume
21-Jan-25,88.59,89.37,88.31,88.34,771363
20-Jan-25,88.18,89.38,87.31,88.59,891863
17-Jan-25,88.00,88.85,86.53,87.00,1141837
16-Jan-25,86.51,89.00,86.51,88.14,1129339
15-Jan-25,86.01,88.26,86.01,87.24,784395
14-Jan-25,86.15,86.49,85.96,86.06,759013
13-Jan-25,86.80,86.80,86.00,86.15,892806
10-Jan-25,86.00,86.99,84.66,86.89,741899
09-Jan-25,85.41,86.30,85.41,86.00,823721
08-Jan-25,84.72,85.98,84.38,85.19,938745
07-Jan-25,84.71,88.37,81.37,84.19,3257154
06-Jan-25,84.64,84.78,83.30,84.01,1122594
03-Jan-25,82.28,84.13,81.78,83.30,1331910
02-Jan-25,84.03,84.98,81.29,82.28,1506281
30-Dec-24,84.25,87.88,84.02,86.65,2421586
27-Dec-24,81.86,84.49,81.13,83.49,2074595
26-Dec-24,78.17,81.90,77.25,81.03,2149934
23-Dec-24,75.78,78.63,75.55,78.20,2412284
20-Dec-24,75.15,76.09,74.52,75.86,1952719
19-Dec-24,76.00,76.25,74.01,75.15,2479193
18-Dec-24,78.57,79.00,74.70,75.70,2493526
17-Dec-24,80.01,80.88,78.27,79.00,2871124
16-Dec-24,81.90,82.44,79.00,80.01,2586234
13-Dec-24,76.38,82.01,76.02,81.32,4678830
12-Dec-24,80.00,80.74,76.02,76.72,3726391
11-Dec-24,81.01,81.98,79.00,80.78,4212453
10-Dec-24,85.61,86.38,81.78,82.10,3201343
09-Dec-24,87.91,89.20,85.01,86.40,3153682
06-Dec-24,90.00,90.96,87.10,88.10,2458319
05-Dec-24,91.95,91.95,89.50,89.60,1297406
04-Dec-24,93.50,93.72,89.70,91.98,1641826
03-Dec-24,94.50,94.63,93.50,93.75,837428
02-Dec-24,95.99,95.99,93.00,93.91,1402637
29-Nov-24,96.08,96.40,95.52,95.95,1599927
28-Nov-24,98.50,98.51,95.94,96.08,1178730
27-Nov-24,98.22,98.65,97.36,97.92,811982
26-Nov-24,97.95,99.69,97.00,98.22,1767283
25-Nov-24,95.36,98.05,95.36,96.98,1537329
22-Nov-24,93.93,95.48,93.81,95.36,1187348
21-Nov-24,94.49,94.74,93.60,94.06,1470307
19-Nov-24,93.50,94.95,92.95,94.92,1256190
18-Nov-24,91.20,93.48,91.20,93.32,1658902
14-Nov-24,89.61,91.35,89.32,91.20,2497447
13-Nov-24,93.85,94.64,85.00,91.44,8312220
12-Nov-24,97.30,97.88,94.14,94.69,3616287
11-Nov-24,99.51,99.51,97.03,97.30,2488634
08-Nov-24,99.39,99.93,99.02,99.10,1239074
07-Nov-24,99.80,100.26,99.20,99.39,1447069
06-Nov-24,101.64,101.64,99.52,99.97,1156909
05-Nov-24,101.17,101.67,100.25,100.75,1542609
04-Nov-24,99.55,101.78,99.51,100.80,3005649
01-Nov-24,99.60,99.89,99.30,99.50,996175
31-Oct-24,101.70,101.70,100.26,100.98,1453942
30-Oct-24,100.01,101.84,100.01,101.70,808640
29-Oct-24,100.00,100.99,99.50,100.27,1073675
28-Oct-24,100.00,100.00,99.32,99.89,1531382
25-Oct-24,98.91,100.00,98.91,100.00,1538265
24-Oct-24,99.77,100.35,98.90,99.29,1931672
23-Oct-24,101.40,101.93,99.00,99.60,1805228
22-Oct-24,101.30,101.75,100.85,101.23,729461
21-Oct-24,101.26,101.88,100.82,101.30,1560752
18-Oct-24,100.76,101.97,100.15,101.24,2201994
17-Oct-24,101.11,101.98,99.98,100.05,3193432
16-Oct-24,102.50,103.00,100.49,101.06,2568217
15-Oct-24,102.82,103.19,102.05,102.10,1249859
14-Oct-24,101.32,103.14,101.32,102.82,969228
11-Oct-24,100.58,102.45,99.99,101.70,2401276
10-Oct-24,103.98,103.98,99.61,100.83,5531380
09-Oct-24,104.36,104.80,103.72,103.99,1349112
08-Oct-24,104.98,104.98,104.50,104.60,1233006
07-Oct-24,104.75,105.00,104.50,104.52,1145570
04-Oct-24,104.35,105.00,104.20,104.75,2460422
03-Oct-24,104.89,104.89,104.02,104.35,1774644
02-Oct-24,105.23,105.28,104.50,104.57,1219884
01-Oct-24,105.56,106.70,104.44,105.23,2761433
30-Sep-24,106.89,106.99,106.44,106.60,1547592
27-Sep-24,106.97,107.00,106.60,106.90,1213310
26-Sep-24,107.18,107.18,106.40,106.96,1495573
25-Sep-24,107.20,107.20,106.05,106.40,1591129
24-Sep-24,106.88,107.21,106.78,107.01,1926371
23-Sep-24,106.80,106.88,106.41,106.88,1545851
20-Sep-24,106.90,106.95,106.25,106.80,1169748
19-Sep-24,106.62,106.80,106.24,106.78,716106
18-Sep-24,106.89,106.89,106.24,106.24,997445
17-Sep-24,106.37,106.92,106.25,106.26,1093527
16-Sep-24,106.00,106.60,105.96,106.37,1078241
13-Sep-24,105.88,106.48,105.42,106.00,728569
12-Sep-24,105.51,106.40,104.80,105.59,1212896
11-Sep-24,105.77,106.10,105.44,105.50,981319
10-Sep-24,105.70,106.29,105.00,105.01,887981
09-Sep-24,105.35,106.25,104.95,105.00,1548207
06-Sep-24,105.66,106.00,105.18,105.33,940655
05-Sep-24,105.30,105.61,105.10,105.15,682345
04-Sep-24,105.52,105.61,104.90,105.00,1493389
03-Sep-24,105.60,105.68,104.86,105.10,1491609
02-Sep-24,105.70,106.85,104.50,104.75,1813109
30-Aug-24,106.86,107.15,105.44,107.00,3186293
29-Aug-24,106.82,107.17,106.70,106.87,970985
28-Aug-24,106.89,107.23,106.20,106.22,1679449
27-Aug-24,107.37,108.50,106.50,106.79,2481726
26-Aug-24,107.02,107.19,106.68,107.06,1172314
23-Aug-24,106.77,107.26,106.05,106.96,1223892
22-Aug-24,107.00,107.20,106.51,106.60,921948
21-Aug-24,106.63,107.06,106.26,106.60,1104982
20-Aug-24,105.71,107.49,105.49,106.70,1739651
19-Aug-24,106.00,106.10,105.64,106.10,1067277
16-Aug-24,104.90,105.90,104.69,105.59,1367705
15-Aug-24,104.45,104.88,104.24,104.71,753335
14-Aug-24,104.48,104.49,103.90,104.46,2069146
13-Aug-24,104.20,104.40,104.00,104.20,887584
12-Aug-24,104.23,104.50,103.91,104.19,951466
09-Aug-24,104.01,104.20,103.95,104.20,598053
08-Aug-24,103.67,104.18,103.67,103.90,1730890
07-Aug-24,104.80,104.80,103.70,103.79,827030
06-Aug-24,104.16,104.16,103.70,104.16,655049
05-Aug-24,104.16,104.16,103.50,103.86,1314863
02-Aug-24,104.73,105.14,103.32,104.16,2241396
01-Aug-24,103.50,104.00,103.09,103.69,2083397
31-Jul-24,105.80,105.87,105.21,105.40,1650598
30-Jul-24,105.45,105.95,105.00,105.40,1497742
29-Jul-24,105.20,105.47,105.00,105.39,1405025
26-Jul-24,105.04,105.27,104.20,104.84,1846953
25-Jul-24,104.45,105.04,104.28,104.70,1149622
24-Jul-24,104.62,104.70,104.41,104.70,1363303
23-Jul-24,104.69,104.90,104.30,104.60,1834664
22-Jul-24,104.50,104.94,104.30,104.50,2088198
19-Jul-24,104.01,104.90,103.74,104.48,1106653
18-Jul-24,104.23,104.23,103.70,103.70,1695394
17-Jul-24,104.40,105.19,104.00,104.22,1512714
16-Jul-24,104.50,104.90,103.92,104.40,1724482
15-Jul-24,103.89,104.50,103.89,104.49,1551423
12-Jul-24,103.36,104.00,103.20,103.90,1170710
11-Jul-24,103.29,103.50,103.03,103.15,1549001
10-Jul-24,103.71,103.89,103.00,103.20,2183567

*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