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
01/10/2026	-0,76%	-0,11	14,40	14,01	13,12	14,55	567K	2.541
30/09/2026	-2,36%	-0,35	14,51	14,80	14,00	14,85	399K	1.075
29/09/2026	-0,47%	-0,07	14,86	15,08	14,62	15,08	176K	620
28/09/2026	-0,60%	-0,09	14,93	15,02	14,91	15,08	140K	546
25/09/2026	-0,27%	-0,04	15,02	15,08	15,01	15,15	66K	342
24/09/2026	-1,05%	-0,16	15,06	15,32	15,01	15,34	182K	562
23/09/2026	-0,72%	-0,11	15,22	15,33	15,20	15,40	198K	418
22/09/2026	-0,45%	-0,07	15,33	15,35	15,33	15,42	167K	533
21/09/2026	0,39%	0,06	15,40	15,34	15,31	15,40	142K	487
18/09/2026	-0,45%	-0,07	15,34	15,42	15,34	15,50	91K	428
17/09/2026	-0,26%	-0,04	15,41	15,49	15,32	15,49	130K	305
16/09/2026	-0,32%	-0,05	15,45	15,48	15,31	15,48	223K	1.467
15/09/2026	0,98%	0,15	15,50	15,40	15,34	15,50	254K	927
14/09/2026	-0,32%	-0,05	15,35	15,40	15,32	15,50	189K	532
11/09/2026	-0,84%	-0,13	15,40	15,55	15,35	15,67	196K	463
10/09/2026	-0,13%	-0,02	15,53	15,55	15,42	15,58	128K	451
09/09/2026	0,45%	0,07	15,55	15,48	15,32	15,55	220K	528
08/09/2026	0,65%	0,10	15,48	15,38	15,31	15,57	200K	613
04/09/2026	-0,39%	-0,06	15,38	15,60	15,31	15,60	229K	1.750
03/09/2026	0,19%	0,03	15,44	15,63	15,41	15,89	373K	2.629
02/09/2026	0,59%	0,09	15,41	15,57	15,32	16,10	403K	940
01/09/2026	-5,43%	-0,88	15,32	15,58	15,00	16,09	516K	1.453
31/08/2026	-0,67%	-0,11	16,20	16,63	16,17	16,72	666K	1.522
28/08/2026	1,18%	0,19	16,31	16,18	16,18	16,87	497K	1.848
27/08/2026	1,26%	0,20	16,12	16,16	15,92	16,74	351K	770
26/08/2026	-3,52%	-0,58	15,92	16,50	15,85	17,21	466K	1.106
25/08/2026	1,23%	0,20	16,50	16,46	16,30	17,60	776K	1.574
24/08/2026	-1,27%	-0,21	16,30	15,65	14,80	16,49	754K	2.049
21/08/2026	-13,01%	-2,47	16,51	19,23	16,51	19,89	2M	3.979
20/08/2026	11,65%	1,98	18,98	18,00	17,99	19,97	2M	3.433
19/08/2026	18,63%	2,67	17,00	15,47	15,01	17,00	1M	2.284
18/08/2026	1,49%	0,21	14,33	14,20	14,03	14,33	204K	582
17/08/2026	0,86%	0,12	14,12	14,14	13,96	14,19	220K	528
14/08/2026	3,09%	0,42	14,00	13,78	13,41	14,20	582K	2.153
13/08/2026	0,15%	0,02	13,58	13,79	13,41	13,86	284K	439
12/08/2026	-1,38%	-0,19	13,56	13,75	13,56	14,00	156K	583
11/08/2026	-2,76%	-0,39	13,75	14,00	13,75	14,24	156K	551
10/08/2026	-3,81%	-0,56	14,14	14,71	14,00	14,75	183K	755
07/08/2026	-3,23%	-0,49	14,70	15,18	14,35	15,42	242K	827
06/08/2026	10,55%	1,45	15,19	13,46	13,30	15,30	680K	1.068
05/08/2026	4,49%	0,59	13,74	13,15	13,15	14,45	257K	906
04/08/2026	-9,31%	-1,35	13,15	14,30	12,90	14,70	866K	1.850
03/08/2026	-7,94%	-1,25	14,50	15,30	14,50	15,30	653K	1.133
31/07/2026	0,96%	0,15	15,75	15,57	15,35	15,83	217K	566
30/07/2026	-2,62%	-0,42	15,60	16,07	15,23	16,46	315K	741
29/07/2026	-3,84%	-0,64	16,02	16,95	16,02	16,99	205K	679
28/07/2026	1,90%	0,31	16,66	16,46	16,20	16,97	313K	747
27/07/2026	4,81%	0,75	16,35	15,28	15,28	17,25	428K	1.133
24/07/2026	-0,45%	-0,07	15,60	15,35	15,23	15,97	345K	1.234
23/07/2026	-0,63%	-0,10	15,67	15,64	14,61	16,54	828K	1.877
22/07/2026	-11,85%	-2,12	15,77	17,65	15,42	17,75	1M	2.241
21/07/2026	-0,61%	-0,11	17,89	17,64	17,64	18,06	466K	1.507
20/07/2026	-5,61%	-1,07	18,00	18,68	17,71	18,98	652K	1.248
17/07/2026	2,53%	0,47	19,07	18,32	18,25	19,07	403K	1.294
16/07/2026	-6,06%	-1,20	18,60	19,71	18,59	19,72	886K	1.441
15/07/2026	-1,79%	-0,36	19,80	20,16	19,80	20,32	670K	913
14/07/2026	-2,61%	-0,54	20,16	20,70	20,00	21,19	2M	2.000
13/07/2026	-5,05%	-1,10	20,70	21,50	20,64	21,76	706K	1.270
10/07/2026	1,35%	0,29	21,80	21,55	21,55	22,09	378K	442
09/07/2026	0,05%	0,01	21,51	21,48	21,30	21,79	179K	888
08/07/2026	-0,97%	-0,21	21,50	21,80	21,50	21,92	261K	604
07/07/2026	-0,46%	-0,10	21,71	21,82	21,60	22,19	409K	683
06/07/2026	-5,01%	-1,15	21,81	22,95	21,70	22,95	495K	1.014
03/07/2026	4,41%	0,97	22,96	22,21	22,00	22,96	287K	668
02/07/2026	-4,43%	-1,02	21,99	22,70	21,61	22,75	977K	1.279
01/07/2026	-15,84%	-4,33	23,01	22,70	21,50	23,67	1M	1.770
30/06/2026	0,77%	0,21	27,34	27,53	26,22	27,62	401K	1.033
29/06/2026	-1,06%	-0,29	27,13	27,15	26,61	28,41	523K	1.056
26/06/2026	10,56%	2,62	27,42	25,05	24,57	27,44	731K	1.562
25/06/2026	-1,55%	-0,39	24,80	25,43	24,51	25,46	279K	797
24/06/2026	1,45%	0,36	25,19	24,71	24,22	25,19	632K	1.220
23/06/2026	3,50%	0,84	24,83	24,23	23,63	24,83	595K	1.072
22/06/2026	-0,54%	-0,13	23,99	24,02	23,20	24,83	785K	2.749
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	-	-	80,50	80,76	80,10	80,90	1M	2.151

Date,Open,High,Low,Close,Volume
01-Oct-26,14.01,14.55,13.12,14.40,567226
30-Sep-26,14.80,14.85,14.00,14.51,399152
29-Sep-26,15.08,15.08,14.62,14.86,176069
28-Sep-26,15.02,15.08,14.91,14.93,139783
25-Sep-26,15.08,15.15,15.01,15.02,66389
24-Sep-26,15.32,15.34,15.01,15.06,182219
23-Sep-26,15.33,15.40,15.20,15.22,198173
22-Sep-26,15.35,15.42,15.33,15.33,166714
21-Sep-26,15.34,15.40,15.31,15.40,142249
18-Sep-26,15.42,15.50,15.34,15.34,90555
17-Sep-26,15.49,15.49,15.32,15.41,129704
16-Sep-26,15.48,15.48,15.31,15.45,223227
15-Sep-26,15.40,15.50,15.34,15.50,253664
14-Sep-26,15.40,15.50,15.32,15.35,188770
11-Sep-26,15.55,15.67,15.35,15.40,195970
10-Sep-26,15.55,15.58,15.42,15.53,127647
09-Sep-26,15.48,15.55,15.32,15.55,219991
08-Sep-26,15.38,15.57,15.31,15.48,199996
04-Sep-26,15.60,15.60,15.31,15.38,229373
03-Sep-26,15.63,15.89,15.41,15.44,373460
02-Sep-26,15.57,16.10,15.32,15.41,402868
01-Sep-26,15.58,16.09,15.00,15.32,515632
31-Aug-26,16.63,16.72,16.17,16.20,666342
28-Aug-26,16.18,16.87,16.18,16.31,497434
27-Aug-26,16.16,16.74,15.92,16.12,350571
26-Aug-26,16.50,17.21,15.85,15.92,465984
25-Aug-26,16.46,17.60,16.30,16.50,776376
24-Aug-26,15.65,16.49,14.80,16.30,753755
21-Aug-26,19.23,19.89,16.51,16.51,2004378
20-Aug-26,18.00,19.97,17.99,18.98,1675592
19-Aug-26,15.47,17.00,15.01,17.00,1122499
18-Aug-26,14.20,14.33,14.03,14.33,204252
17-Aug-26,14.14,14.19,13.96,14.12,219524
14-Aug-26,13.78,14.20,13.41,14.00,582482
13-Aug-26,13.79,13.86,13.41,13.58,283604
12-Aug-26,13.75,14.00,13.56,13.56,156017
11-Aug-26,14.00,14.24,13.75,13.75,156058
10-Aug-26,14.71,14.75,14.00,14.14,182815
07-Aug-26,15.18,15.42,14.35,14.70,242115
06-Aug-26,13.46,15.30,13.30,15.19,679560
05-Aug-26,13.15,14.45,13.15,13.74,257440
04-Aug-26,14.30,14.70,12.90,13.15,866474
03-Aug-26,15.30,15.30,14.50,14.50,652967
31-Jul-26,15.57,15.83,15.35,15.75,216669
30-Jul-26,16.07,16.46,15.23,15.60,314729
29-Jul-26,16.95,16.99,16.02,16.02,204537
28-Jul-26,16.46,16.97,16.20,16.66,312737
27-Jul-26,15.28,17.25,15.28,16.35,427675
24-Jul-26,15.35,15.97,15.23,15.60,344860
23-Jul-26,15.64,16.54,14.61,15.67,828061
22-Jul-26,17.65,17.75,15.42,15.77,1018935
21-Jul-26,17.64,18.06,17.64,17.89,465939
20-Jul-26,18.68,18.98,17.71,18.00,651667
17-Jul-26,18.32,19.07,18.25,19.07,403359
16-Jul-26,19.71,19.72,18.59,18.60,885710
15-Jul-26,20.16,20.32,19.80,19.80,670015
14-Jul-26,20.70,21.19,20.00,20.16,1591997
13-Jul-26,21.50,21.76,20.64,20.70,706093
10-Jul-26,21.55,22.09,21.55,21.80,377808
09-Jul-26,21.48,21.79,21.30,21.51,178800
08-Jul-26,21.80,21.92,21.50,21.50,261011
07-Jul-26,21.82,22.19,21.60,21.71,408919
06-Jul-26,22.95,22.95,21.70,21.81,494899
03-Jul-26,22.21,22.96,22.00,22.96,286977
02-Jul-26,22.70,22.75,21.61,21.99,976994
01-Jul-26,22.70,23.67,21.50,23.01,1449866
30-Jun-26,27.53,27.62,26.22,27.34,400590
29-Jun-26,27.15,28.41,26.61,27.13,523078
26-Jun-26,25.05,27.44,24.57,27.42,730585
25-Jun-26,25.43,25.46,24.51,24.80,279362
24-Jun-26,24.71,25.19,24.22,25.19,632438
23-Jun-26,24.23,24.83,23.63,24.83,595306
22-Jun-26,24.02,24.83,23.20,23.99,784728
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

*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