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
18/04/2024	-0,14%	-0,15	104,70	104,84	104,21	105,39	705K	442
17/04/2024	0,14%	0,15	104,85	104,70	104,03	105,47	1M	745
16/04/2024	-0,37%	-0,39	104,70	104,94	104,42	104,94	926K	456
15/04/2024	0,83%	0,86	105,09	104,50	104,23	105,67	1M	4.399
12/04/2024	0,41%	0,43	104,23	103,99	103,70	104,50	721K	840
11/04/2024	0,38%	0,39	103,80	103,65	103,65	103,99	614K	443
10/04/2024	0,18%	0,19	103,41	103,59	103,41	103,97	978K	621
09/04/2024	-0,73%	-0,76	103,22	103,94	103,03	104,10	1M	979
08/04/2024	0,56%	0,58	103,98	103,40	103,40	104,00	819K	709
05/04/2024	0,42%	0,43	103,40	102,97	102,97	103,48	654K	637
04/04/2024	0,26%	0,27	102,97	102,90	102,55	103,09	712K	536

03/04/2024	-0,22%	-0,23	102,70	102,50	102,50	102,86	681K	533
02/04/2024	0,52%	0,53	102,93	102,40	102,00	103,00	1M	674
01/04/2024	-1,63%	-1,70	102,40	102,72	102,03	102,72	2M	1.625
28/03/2024	0,02%	0,02	104,10	104,07	103,80	104,49	2M	1.085
27/03/2024	0,09%	0,09	104,08	103,98	103,53	104,14	1M	1.033
26/03/2024	0,47%	0,49	103,99	103,54	103,51	103,99	2M	2.797
25/03/2024	0,64%	0,66	103,50	103,39	103,25	103,96	3M	4.480
22/03/2024	0,03%	0,03	102,84	103,13	102,51	103,39	1M	3.648
21/03/2024	0,79%	0,81	102,81	102,03	101,87	104,20	2M	3.345
20/03/2024	0,20%	0,20	102,00	101,81	101,73	102,05	2M	2.306
19/03/2024	0,00%	0,00	101,80	102,00	101,64	102,00	1M	957
18/03/2024	-0,29%	-0,30	101,80	102,02	101,70	102,10	1M	1.827
15/03/2024	0,20%	0,20	102,10	101,90	101,90	102,20	1M	2.625
14/03/2024	-0,44%	-0,45	101,90	102,49	101,80	102,49	1M	3.223
13/03/2024	-0,24%	-0,25	102,35	102,55	102,29	102,60	1M	1.405
12/03/2024	0,12%	0,12	102,60	102,45	102,31	102,72	652K	729
11/03/2024	0,21%	0,21	102,48	102,27	102,27	102,60	1M	2.421
08/03/2024	0,11%	0,11	102,27	102,16	102,00	102,59	1M	758
07/03/2024	-0,21%	-0,22	102,16	102,40	102,16	102,78	995K	584
06/03/2024	0,19%	0,19	102,38	102,19	102,18	102,40	784K	822
05/03/2024	-0,10%	-0,10	102,19	102,50	102,03	102,50	729K	609
04/03/2024	-0,02%	-0,02	102,29	102,40	101,67	102,47	1M	924
01/03/2024	-0,91%	-0,94	102,31	102,05	102,00	102,39	1M	928
29/02/2024	0,19%	0,20	103,25	103,06	103,00	103,35	2M	1.281
28/02/2024	0,02%	0,02	103,05	103,50	103,03	103,50	1M	752
27/02/2024	0,09%	0,09	103,03	102,94	102,85	103,11	2M	2.483
26/02/2024	-0,03%	-0,03	102,94	102,61	102,61	103,00	2M	1.149
23/02/2024	-0,01%	-0,01	102,97	103,15	102,65	103,15	1M	2.706
22/02/2024	0,10%	0,10	102,98	102,87	102,61	103,17	1M	827
21/02/2024	0,11%	0,11	102,88	102,77	102,58	102,95	1M	869
20/02/2024	0,02%	0,02	102,77	102,75	102,50	103,09	1M	1.026
19/02/2024	0,09%	0,09	102,75	102,70	102,56	103,14	2M	814
16/02/2024	0,35%	0,36	102,66	102,30	102,03	102,77	1M	1.279
15/02/2024	0,10%	0,10	102,30	102,21	102,00	102,63	1M	1.258
14/02/2024	-0,11%	-0,11	102,20	102,31	102,00	102,80	1M	627
09/02/2024	0,50%	0,51	102,31	101,80	101,66	102,70	1M	743
08/02/2024	-0,41%	-0,42	101,80	102,22	101,60	102,34	2M	2.034
07/02/2024	-0,37%	-0,38	102,22	102,60	102,06	102,80	2M	1.420
06/02/2024	-0,64%	-0,66	102,60	103,30	102,55	103,50	1M	854
05/02/2024	0,49%	0,50	103,26	102,80	102,52	103,97	2M	1.621
02/02/2024	-0,03%	-0,03	102,76	102,99	102,49	103,00	616K	555
01/02/2024	-1,40%	-1,46	102,79	102,90	102,30	102,90	1M	1.936
31/01/2024	0,53%	0,55	104,25	103,98	103,73	104,50	2M	2.310
30/01/2024	-0,29%	-0,30	103,70	104,00	103,23	104,29	2M	5.815
29/01/2024	-0,74%	-0,78	104,00	104,78	103,57	104,78	2M	2.142
26/01/2024	0,78%	0,81	104,78	103,97	103,80	104,89	2M	2.185
25/01/2024	0,17%	0,18	103,97	103,89	103,70	104,28	1M	915
24/01/2024	0,03%	0,03	103,79	103,76	103,53	103,89	1M	560
23/01/2024	0,01%	0,01	103,76	103,70	103,51	103,90	1M	723
22/01/2024	0,19%	0,20	103,75	103,56	103,50	103,89	1M	930
19/01/2024	0,00%	0,00	103,55	103,45	103,00	103,90	1M	2.514
18/01/2024	0,02%	0,02	103,55	103,49	103,16	103,74	954K	930
17/01/2024	0,18%	0,19	103,53	103,34	103,16	103,79	1M	1.003
16/01/2024	0,25%	0,26	103,34	103,09	103,01	103,47	1.000K	797
15/01/2024	0,10%	0,10	103,08	103,00	102,99	103,29	1M	1.496
12/01/2024	0,48%	0,49	102,98	102,50	102,50	102,99	875K	816
11/01/2024	0,19%	0,19	102,49	102,30	102,30	102,80	843K	663
10/01/2024	0,33%	0,34	102,30	102,19	102,00	102,48	870K	828
09/01/2024	-0,03%	-0,03	101,96	101,99	101,64	102,38	2M	1.951
08/01/2024	-0,06%	-0,06	101,99	102,05	101,59	102,10	2M	968
05/01/2024	0,01%	0,01	102,05	102,20	101,90	102,36	1M	2.534
04/01/2024	-0,57%	-0,59	102,04	102,85	101,91	102,85	1M	1.576
03/01/2024	0,49%	0,50	102,63	102,40	102,40	102,87	961K	2.324
02/01/2024	-0,84%	-0,87	102,13	101,52	101,49	102,90	2M	1.319
28/12/2023	0,29%	0,30	103,00	102,79	102,50	103,10	2M	718
27/12/2023	-0,12%	-0,12	102,70	102,85	102,60	103,10	1M	3.771
26/12/2023	0,91%	0,93	102,82	101,89	101,71	102,82	1M	756
22/12/2023	1,28%	1,29	101,89	100,70	100,70	102,31	2M	1.991
21/12/2023	0,50%	0,50	100,60	100,39	100,21	100,80	1M	1.945
20/12/2023	0,42%	0,42	100,10	99,70	99,70	100,50	2M	9.680
19/12/2023	-0,10%	-0,10	99,68	99,78	99,39	100,49	3M	6.709
18/12/2023	-0,20%	-0,20	99,78	100,00	99,16	100,69	2M	11.368
15/12/2023	-0,26%	-0,26	99,98	100,23	99,53	100,23	2M	1.580
14/12/2023	0,26%	0,26	100,24	100,00	99,98	100,44	1M	1.451
13/12/2023	0,08%	0,08	99,98	99,91	99,50	100,17	1M	2.359
12/12/2023	-0,30%	-0,30	99,90	100,21	99,56	100,89	2M	9.551
11/12/2023	-0,20%	-0,20	100,20	100,40	100,00	100,50	2M	2.626
08/12/2023	0,11%	0,11	100,40	100,44	100,03	100,71	905K	968
07/12/2023	-0,11%	-0,11	100,29	100,92	100,03	100,92	1M	1.031
06/12/2023	-0,39%	-0,39	100,40	101,00	100,16	101,19	783K	714
05/12/2023	-0,45%	-0,46	100,79	101,25	100,26	101,39	1M	1.176
04/12/2023	0,36%	0,36	101,25	101,15	99,95	101,25	2M	4.265
01/12/2023	-1,57%	-1,61	100,89	100,80	100,70	101,56	1M	1.902
30/11/2023	0,57%	0,58	102,50	102,09	101,80	102,50	2M	1.331
29/11/2023	1,03%	1,04	101,92	100,88	100,88	102,25	2M	2.075
28/11/2023	-0,27%	-0,27	100,88	101,15	100,15	101,61	2M	1.677
27/11/2023	-0,64%	-0,65	101,15	101,80	100,53	102,02	2M	3.092
24/11/2023	0,22%	0,22	101,80	101,80	101,30	102,13	1M	1.259
23/11/2023	0,13%	0,13	101,58	101,45	101,21	101,93	2M	1.174
22/11/2023	-0,66%	-0,67	101,45	101,97	101,15	102,12	2M	2.043
21/11/2023	-0,03%	-0,03	102,12	101,92	101,92	102,40	2M	2.284
20/11/2023	-0,05%	-0,05	102,15	102,20	101,57	102,88	2M	1.814
17/11/2023	-1,06%	-1,10	102,20	103,28	102,05	103,28	2M	3.125
16/11/2023	-0,93%	-0,97	103,30	104,26	102,75	104,26	4M	11.843
14/11/2023	0,26%	0,27	104,27	104,00	103,85	104,32	545K	457
13/11/2023	0,13%	0,14	104,00	103,92	103,83	104,32	825K	526
10/11/2023	0,19%	0,20	103,86	103,67	103,55	103,86	518K	412
09/11/2023	-0,27%	-0,28	103,66	103,94	103,65	104,24	883K	546
08/11/2023	-0,03%	-0,03	103,94	103,97	103,60	104,28	703K	3.885
07/11/2023	0,07%	0,07	103,97	103,91	103,60	104,37	660K	922
06/11/2023	-0,38%	-0,40	103,90	104,29	103,50	104,55	1M	1.709
03/11/2023	0,38%	0,40	104,30	104,15	102,83	104,65	981K	563
01/11/2023	-1,33%	-1,40	103,90	103,91	103,80	104,38	783K	532
31/10/2023	1,06%	1,10	105,30	104,30	104,30	105,50	684K	759
30/10/2023	-0,56%	-0,59	104,20	104,80	103,99	106,20	2M	2.027
27/10/2023	0,05%	0,05	104,79	104,68	104,68	105,00	516K	953
26/10/2023	0,41%	0,43	104,74	104,42	103,80	105,16	877K	1.429
25/10/2023	0,01%	0,01	104,31	104,29	104,10	104,90	889K	965
24/10/2023	-0,25%	-0,26	104,30	104,54	104,00	105,30	961K	481
23/10/2023	0,02%	0,02	104,56	104,53	104,01	105,10	806K	482
20/10/2023	0,44%	0,46	104,54	104,25	103,99	105,00	984K	3.682
19/10/2023	0,10%	0,10	104,08	104,15	103,99	104,43	459K	1.728
18/10/2023	-0,12%	-0,12	103,98	104,11	103,93	104,47	633K	2.404
17/10/2023	-0,49%	-0,51	104,10	104,67	103,93	104,67	1M	3.639
16/10/2023	-0,35%	-0,37	104,61	104,98	104,32	105,00	2M	859
13/10/2023	0,36%	0,38	104,98	104,60	104,60	105,00	552K	1.750
11/10/2023	0,26%	0,27	104,60	104,62	104,53	104,95	447K	1.184
10/10/2023	-0,03%	-0,03	104,33	104,36	104,26	104,85	544K	2.245
09/10/2023	0,11%	0,11	104,36	104,30	104,07	104,98	823K	3.174
06/10/2023	-0,18%	-0,19	104,25	104,84	104,20	104,86	692K	1.479
05/10/2023	-0,25%	-0,26	104,44	104,98	104,37	105,00	643K	2.233
04/10/2023	-0,20%	-0,21	104,70	104,99	104,70	105,00	758K	940
03/10/2023	-	-	104,91	105,00	104,76	105,00	696K	937

Date,Open,High,Low,Close,Volume
18-Apr-24,104.84,105.39,104.21,104.70,705390
17-Apr-24,104.70,105.47,104.03,104.85,1434913
16-Apr-24,104.94,104.94,104.42,104.70,926190
15-Apr-24,104.50,105.67,104.23,105.09,1321336
12-Apr-24,103.99,104.50,103.70,104.23,721153
11-Apr-24,103.65,103.99,103.65,103.80,614001
10-Apr-24,103.59,103.97,103.41,103.41,977924
09-Apr-24,103.94,104.10,103.03,103.22,1078318
08-Apr-24,103.40,104.00,103.40,103.98,819212
05-Apr-24,102.97,103.48,102.97,103.40,653676
04-Apr-24,102.90,103.09,102.55,102.97,712079
03-Apr-24,102.50,102.86,102.50,102.70,680992
02-Apr-24,102.40,103.00,102.00,102.93,1434520
01-Apr-24,102.72,102.72,102.03,102.40,1625883
28-Mar-24,104.07,104.49,103.80,104.10,1555395
27-Mar-24,103.98,104.14,103.53,104.08,1118009
26-Mar-24,103.54,103.99,103.51,103.99,1524903
25-Mar-24,103.39,103.96,103.25,103.50,2527235
22-Mar-24,103.13,103.39,102.51,102.84,1348954
21-Mar-24,102.03,104.20,101.87,102.81,1884877
20-Mar-24,101.81,102.05,101.73,102.00,1542459
19-Mar-24,102.00,102.00,101.64,101.80,1303745
18-Mar-24,102.02,102.10,101.70,101.80,1484268
15-Mar-24,101.90,102.20,101.90,102.10,1089132
14-Mar-24,102.49,102.49,101.80,101.90,1392958
13-Mar-24,102.55,102.60,102.29,102.35,1307599
12-Mar-24,102.45,102.72,102.31,102.60,652408
11-Mar-24,102.27,102.60,102.27,102.48,1116212
08-Mar-24,102.16,102.59,102.00,102.27,1404718
07-Mar-24,102.40,102.78,102.16,102.16,995249
06-Mar-24,102.19,102.40,102.18,102.38,783544
05-Mar-24,102.50,102.50,102.03,102.19,728964
04-Mar-24,102.40,102.47,101.67,102.29,1489040
01-Mar-24,102.05,102.39,102.00,102.31,1253194
29-Feb-24,103.06,103.35,103.00,103.25,1718777
28-Feb-24,103.50,103.50,103.03,103.05,1275790
27-Feb-24,102.94,103.11,102.85,103.03,1560568
26-Feb-24,102.61,103.00,102.61,102.94,1734358
23-Feb-24,103.15,103.15,102.65,102.97,1226655
22-Feb-24,102.87,103.17,102.61,102.98,1282678
21-Feb-24,102.77,102.95,102.58,102.88,1406768
20-Feb-24,102.75,103.09,102.50,102.77,1287418
19-Feb-24,102.70,103.14,102.56,102.75,1694251
16-Feb-24,102.30,102.77,102.03,102.66,1402395
15-Feb-24,102.21,102.63,102.00,102.30,1112226
14-Feb-24,102.31,102.80,102.00,102.20,1063675
09-Feb-24,101.80,102.70,101.66,102.31,1338954
08-Feb-24,102.22,102.34,101.60,101.80,2205872
07-Feb-24,102.60,102.80,102.06,102.22,1791332
06-Feb-24,103.30,103.50,102.55,102.60,1438249
05-Feb-24,102.80,103.97,102.52,103.26,1807859
02-Feb-24,102.99,103.00,102.49,102.76,615568
01-Feb-24,102.90,102.90,102.30,102.79,1379275
31-Jan-24,103.98,104.50,103.73,104.25,1996516
30-Jan-24,104.00,104.29,103.23,103.70,2178493
29-Jan-24,104.78,104.78,103.57,104.00,2442001
26-Jan-24,103.97,104.89,103.80,104.78,1754309
25-Jan-24,103.89,104.28,103.70,103.97,1339638
24-Jan-24,103.76,103.89,103.53,103.79,1028067
23-Jan-24,103.70,103.90,103.51,103.76,1022390
22-Jan-24,103.56,103.89,103.50,103.75,1228591
19-Jan-24,103.45,103.90,103.00,103.55,1449529
18-Jan-24,103.49,103.74,103.16,103.55,954113
17-Jan-24,103.34,103.79,103.16,103.53,1167453
16-Jan-24,103.09,103.47,103.01,103.34,999587
15-Jan-24,103.00,103.29,102.99,103.08,1174218
12-Jan-24,102.50,102.99,102.50,102.98,874962
11-Jan-24,102.30,102.80,102.30,102.49,843133
10-Jan-24,102.19,102.48,102.00,102.30,869717
09-Jan-24,101.99,102.38,101.64,101.96,2027823
08-Jan-24,102.05,102.10,101.59,101.99,1605423
05-Jan-24,102.20,102.36,101.90,102.05,1275377
04-Jan-24,102.85,102.85,101.91,102.04,1128114
03-Jan-24,102.40,102.87,102.40,102.63,961212
02-Jan-24,101.52,102.90,101.49,102.13,1575971
28-Dec-23,102.79,103.10,102.50,103.00,1760053
27-Dec-23,102.85,103.10,102.60,102.70,1444379
26-Dec-23,101.89,102.82,101.71,102.82,1310669
22-Dec-23,100.70,102.31,100.70,101.89,1567960
21-Dec-23,100.39,100.80,100.21,100.60,1347617
20-Dec-23,99.70,100.50,99.70,100.10,1999382
19-Dec-23,99.78,100.49,99.39,99.68,2587545
18-Dec-23,100.00,100.69,99.16,99.78,2484073
15-Dec-23,100.23,100.23,99.53,99.98,1579050
14-Dec-23,100.00,100.44,99.98,100.24,1226550
13-Dec-23,99.91,100.17,99.50,99.98,1411760
12-Dec-23,100.21,100.89,99.56,99.90,2180012
11-Dec-23,100.40,100.50,100.00,100.20,1543685
08-Dec-23,100.44,100.71,100.03,100.40,905281
07-Dec-23,100.92,100.92,100.03,100.29,1092792
06-Dec-23,101.00,101.19,100.16,100.40,783296
05-Dec-23,101.25,101.39,100.26,100.79,1135059
04-Dec-23,101.15,101.25,99.95,101.25,1790725
01-Dec-23,100.80,101.56,100.70,100.89,1151417
30-Nov-23,102.09,102.50,101.80,102.50,1845922
29-Nov-23,100.88,102.25,100.88,101.92,1790095
28-Nov-23,101.15,101.61,100.15,100.88,1797218
27-Nov-23,101.80,102.02,100.53,101.15,2046861
24-Nov-23,101.80,102.13,101.30,101.80,1152326
23-Nov-23,101.45,101.93,101.21,101.58,2037090
22-Nov-23,101.97,102.12,101.15,101.45,2376311
21-Nov-23,101.92,102.40,101.92,102.12,1826032
20-Nov-23,102.20,102.88,101.57,102.15,1890617
17-Nov-23,103.28,103.28,102.05,102.20,2491168
16-Nov-23,104.26,104.26,102.75,103.30,4303398
14-Nov-23,104.00,104.32,103.85,104.27,545108
13-Nov-23,103.92,104.32,103.83,104.00,824682
10-Nov-23,103.67,103.86,103.55,103.86,517528
09-Nov-23,103.94,104.24,103.65,103.66,883238
08-Nov-23,103.97,104.28,103.60,103.94,703396
07-Nov-23,103.91,104.37,103.60,103.97,660021
06-Nov-23,104.29,104.55,103.50,103.90,1243408
03-Nov-23,104.15,104.65,102.83,104.30,980842
01-Nov-23,103.91,104.38,103.80,103.90,782573
31-Oct-23,104.30,105.50,104.30,105.30,684158
30-Oct-23,104.80,106.20,103.99,104.20,1693443
27-Oct-23,104.68,105.00,104.68,104.79,515938
26-Oct-23,104.42,105.16,103.80,104.74,876809
25-Oct-23,104.29,104.90,104.10,104.31,889082
24-Oct-23,104.54,105.30,104.00,104.30,961299
23-Oct-23,104.53,105.10,104.01,104.56,806113
20-Oct-23,104.25,105.00,103.99,104.54,983733
19-Oct-23,104.15,104.43,103.99,104.08,458670
18-Oct-23,104.11,104.47,103.93,103.98,632772
17-Oct-23,104.67,104.67,103.93,104.10,1474081
16-Oct-23,104.98,105.00,104.32,104.61,1723843
13-Oct-23,104.60,105.00,104.60,104.98,552280
11-Oct-23,104.62,104.95,104.53,104.60,447242
10-Oct-23,104.36,104.85,104.26,104.33,543911
09-Oct-23,104.30,104.98,104.07,104.36,823266
06-Oct-23,104.84,104.86,104.20,104.25,692462
05-Oct-23,104.98,105.00,104.37,104.44,643489
04-Oct-23,104.99,105.00,104.70,104.70,757792
03-Oct-23,105.00,105.00,104.76,104.91,696240

*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