Cotação atual, histórico e gráfico do papel: CASA11

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 CASA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/09/2026	-1,05%	-0,89	83,65	85,44	83,53	85,44	236K	127
09/09/2026	-0,70%	-0,60	84,54	85,64	84,39	85,64	219K	102
08/09/2026	-0,85%	-0,73	85,14	87,63	85,00	87,63	445K	113
04/09/2026	0,14%	0,12	85,87	85,75	85,26	87,63	47K	59
03/09/2026	0,81%	0,69	85,75	85,77	85,06	85,77	50K	36
02/09/2026	-1,15%	-0,99	85,06	86,00	84,98	86,03	91K	94
01/09/2026	-1,00%	-0,87	86,05	87,60	86,03	87,60	98K	94
31/08/2026	-1,23%	-1,08	86,92	88,00	86,48	88,15	157K	94
28/08/2026	0,38%	0,33	88,00	88,07	88,00	88,60	85K	34
27/08/2026	-0,68%	-0,60	87,67	88,64	87,57	88,64	50K	35
26/08/2026	-0,20%	-0,18	88,27	88,45	87,65	88,73	115K	54
25/08/2026	0,07%	0,06	88,45	88,98	88,00	88,98	59K	165
24/08/2026	0,57%	0,50	88,39	87,65	87,65	90,50	13K	28
21/08/2026	-1,12%	-1,00	87,89	88,45	87,72	88,53	45K	37
20/08/2026	0,79%	0,70	88,89	89,27	88,11	89,85	676K	1.777
19/08/2026	-1,40%	-1,25	88,19	89,13	87,91	89,13	70K	33
18/08/2026	0,28%	0,25	89,44	89,01	89,01	89,79	48K	37
17/08/2026	-1,12%	-1,01	89,19	90,75	88,82	90,75	114K	57
14/08/2026	0,77%	0,69	90,20	89,99	89,51	90,68	62K	56
13/08/2026	1,50%	1,32	89,51	88,49	87,89	89,51	50K	36
12/08/2026	0,59%	0,52	88,19	88,08	87,10	88,19	62K	57
11/08/2026	0,72%	0,63	87,67	86,79	86,79	88,06	77K	74
10/08/2026	-0,55%	-0,48	87,04	87,20	86,67	88,00	131K	70
07/08/2026	0,02%	0,02	87,52	87,50	87,30	88,13	66K	36
06/08/2026	-1,13%	-1,00	87,50	88,90	87,30	88,90	136K	44
05/08/2026	-0,12%	-0,11	88,50	88,62	87,59	88,62	84K	67
04/08/2026	0,90%	0,79	88,61	88,60	87,16	88,67	99K	47
03/08/2026	0,14%	0,12	87,82	87,70	87,20	87,97	169K	69
31/07/2026	0,18%	0,16	87,70	88,10	87,57	88,10	23K	22
30/07/2026	-1,63%	-1,45	87,54	89,55	87,21	89,55	235K	47
29/07/2026	-0,45%	-0,40	88,99	88,80	88,80	89,72	106K	26
28/07/2026	0,55%	0,49	89,39	89,68	89,26	89,76	94K	68
27/07/2026	0,68%	0,60	88,90	88,80	87,90	89,11	39K	36
24/07/2026	1,19%	1,04	88,30	87,70	86,87	88,55	88K	38
23/07/2026	-1,07%	-0,94	87,26	87,60	87,26	87,71	64K	28
22/07/2026	-0,16%	-0,14	88,20	88,20	86,98	88,50	82K	37
21/07/2026	-0,36%	-0,32	88,34	88,66	88,22	89,33	56K	37
20/07/2026	-0,71%	-0,63	88,66	90,19	88,36	90,19	124K	600
17/07/2026	-0,16%	-0,14	89,29	89,80	89,00	90,00	139K	45
16/07/2026	2,17%	1,90	89,43	88,00	87,65	89,43	151K	69
15/07/2026	0,08%	0,07	87,53	87,79	87,18	88,03	41K	27
14/07/2026	-1,18%	-1,04	87,46	88,68	87,15	88,68	114K	113
13/07/2026	0,97%	0,85	88,50	88,25	87,67	88,63	31K	33
10/07/2026	-0,16%	-0,14	87,65	87,33	86,79	88,35	38K	55
09/07/2026	-0,19%	-0,17	87,79	88,83	87,76	88,83	68K	35
08/07/2026	-1,61%	-1,44	87,96	89,40	87,96	89,40	130K	44
07/07/2026	1,72%	1,51	89,40	87,79	87,61	90,69	45K	68
06/07/2026	-0,46%	-0,41	87,89	90,20	87,89	90,20	84K	43
03/07/2026	-1,94%	-1,75	88,30	90,04	88,22	90,09	52K	41
02/07/2026	0,86%	0,77	90,05	88,15	88,10	90,05	196K	55
01/07/2026	1,21%	1,07	89,28	87,51	87,51	89,39	70K	47
30/06/2026	-0,65%	-0,58	88,21	88,46	88,01	89,40	56K	235
29/06/2026	-0,40%	-0,36	88,79	89,21	88,57	89,21	20K	25
26/06/2026	0,83%	0,73	89,15	88,40	88,10	89,15	50K	35
25/06/2026	-0,65%	-0,58	88,42	89,00	87,95	89,00	82K	39
24/06/2026	0,03%	0,03	89,00	88,49	88,34	89,00	38K	52
23/06/2026	2,56%	2,22	88,97	86,75	86,47	91,87	137K	44
22/06/2026	-0,15%	-0,13	86,75	88,55	85,95	88,55	420K	132
19/06/2026	0,03%	0,03	86,88	88,50	86,88	88,50	158K	95
18/06/2026	0,60%	0,52	86,85	86,15	86,15	87,43	39K	44
17/06/2026	-0,74%	-0,64	86,33	87,59	82,50	87,59	524K	141
16/06/2026	-0,33%	-0,29	86,97	87,10	86,20	87,42	72K	98
15/06/2026	-0,37%	-0,32	87,26	87,99	87,25	88,40	261K	68
12/06/2026	-0,42%	-0,37	87,58	88,40	87,33	88,40	360K	61
11/06/2026	-1,18%	-1,05	87,95	89,54	87,95	89,54	49K	60
10/06/2026	0,00%	0,00	89,00	89,00	88,60	89,86	115K	41
09/06/2026	1,62%	1,42	89,00	87,58	87,53	89,62	85K	75
08/06/2026	-0,77%	-0,68	87,58	88,30	87,58	88,60	101K	55
05/06/2026	3,75%	3,19	88,26	85,08	85,08	88,32	216K	76
03/06/2026	1,25%	1,05	85,07	84,02	83,85	85,43	95K	45
02/06/2026	0,10%	0,08	84,02	84,70	83,50	84,70	40K	144
01/06/2026	-1,71%	-1,46	83,94	85,98	83,90	86,60	145K	110
29/05/2026	-0,58%	-0,50	85,40	85,55	85,40	86,97	38K	34
28/05/2026	-1,13%	-0,98	85,90	86,90	85,86	86,90	102K	45
27/05/2026	0,63%	0,54	86,88	86,85	85,45	87,34	34K	29
26/05/2026	0,84%	0,72	86,34	85,15	85,15	86,70	55K	54
25/05/2026	-0,66%	-0,57	85,62	86,15	85,55	87,04	12K	38
22/05/2026	0,87%	0,74	86,19	85,85	85,64	86,19	63K	26
21/05/2026	0,12%	0,10	85,45	85,99	84,50	85,99	130K	50
20/05/2026	-0,62%	-0,53	85,35	85,94	85,00	86,37	469K	459
19/05/2026	1,15%	0,98	85,88	84,91	84,80	86,06	803K	49
18/05/2026	-0,74%	-0,63	84,90	85,53	84,82	85,53	429K	83
15/05/2026	-0,21%	-0,18	85,53	85,70	85,13	86,35	162K	56
14/05/2026	-0,15%	-0,13	85,71	85,80	84,40	85,82	184K	62
13/05/2026	1,47%	1,24	85,84	84,49	84,05	85,96	209K	61
12/05/2026	0,27%	0,23	84,60	84,38	84,25	84,89	44K	68
11/05/2026	-0,28%	-0,24	84,37	84,80	84,20	84,92	59K	74
08/05/2026	-0,32%	-0,27	84,61	84,88	84,48	84,89	136K	58
07/05/2026	-0,40%	-0,34	84,88	85,66	84,37	85,66	92K	77
06/05/2026	1,20%	1,01	85,22	84,80	84,80	85,43	44K	43
05/05/2026	-0,65%	-0,55	84,21	84,76	83,88	85,44	154K	321
04/05/2026	-0,61%	-0,52	84,76	85,28	84,61	85,28	68K	101
30/04/2026	-0,14%	-0,12	85,28	85,40	85,03	85,76	105K	43
29/04/2026	0,05%	0,04	85,40	85,36	85,36	86,19	37K	42
28/04/2026	0,20%	0,17	85,36	85,50	84,95	85,90	76K	99
27/04/2026	-0,57%	-0,49	85,19	85,68	85,00	85,68	56K	53
24/04/2026	-0,09%	-0,08	85,68	85,76	85,68	86,23	435K	45
23/04/2026	1,07%	0,91	85,76	85,49	84,18	85,83	234K	360
22/04/2026	-2,31%	-2,01	84,85	86,45	84,60	86,45	257K	130
20/04/2026	0,13%	0,11	86,86	87,20	86,67	87,20	64K	75
17/04/2026	0,64%	0,55	86,75	85,84	85,84	86,92	79K	58
16/04/2026	0,45%	0,39	86,20	86,28	86,19	86,51	224K	43
15/04/2026	-0,56%	-0,48	85,81	86,28	85,56	86,29	119K	130
14/04/2026	1,15%	0,98	86,29	85,94	84,92	86,29	40K	86
13/04/2026	0,07%	0,06	85,31	86,00	84,94	86,02	134K	112
10/04/2026	-1,06%	-0,91	85,25	86,49	85,19	86,60	238K	143
09/04/2026	-0,22%	-0,19	86,16	86,80	86,10	86,98	215K	111
08/04/2026	0,02%	0,02	86,35	86,80	85,71	86,80	143K	97
07/04/2026	0,28%	0,24	86,33	86,48	85,88	86,69	68K	125
06/04/2026	-0,10%	-0,09	86,09	86,18	85,40	86,36	78K	68
02/04/2026	1,15%	0,98	86,18	85,70	85,20	86,18	72K	40
01/04/2026	-0,06%	-0,05	85,20	85,70	84,79	85,70	77K	118
31/03/2026	0,04%	0,03	85,25	85,65	85,09	85,93	104K	170
30/03/2026	0,34%	0,29	85,22	84,93	84,93	85,98	46K	62
27/03/2026	-0,46%	-0,39	84,93	85,32	84,51	85,40	113K	78
26/03/2026	0,42%	0,36	85,32	84,64	84,64	85,73	41K	52
25/03/2026	-0,86%	-0,74	84,96	85,71	84,64	86,23	198K	186
24/03/2026	-0,33%	-0,28	85,70	85,98	85,50	86,75	122K	92
23/03/2026	-0,46%	-0,40	85,98	86,35	85,56	86,95	111K	109
20/03/2026	-1,63%	-1,43	86,38	88,30	86,30	88,76	327K	726
19/03/2026	-0,82%	-0,73	87,81	89,16	87,56	89,16	79K	117
18/03/2026	-1,48%	-1,33	88,54	89,42	88,15	89,42	122K	112
17/03/2026	-0,17%	-0,15	89,87	90,29	89,53	90,65	79K	54
16/03/2026	-0,71%	-0,64	90,02	90,90	90,00	91,12	86K	86
13/03/2026	1,51%	1,35	90,66	89,77	89,56	90,91	71K	62
12/03/2026	1,12%	0,99	89,31	89,19	88,40	89,44	150K	56
11/03/2026	-1,01%	-0,90	88,32	89,82	88,26	89,82	95K	122
10/03/2026	-0,16%	-0,14	89,22	90,01	89,01	90,01	90K	263
09/03/2026	-1,60%	-1,45	89,36	90,94	88,45	90,94	390K	189
06/03/2026	-1,11%	-1,02	90,81	92,00	90,48	92,09	100K	101
05/03/2026	0,14%	0,13	91,83	92,29	91,00	92,29	102K	89
04/03/2026	-0,99%	-0,92	91,70	92,40	90,85	92,80	545K	382
03/03/2026	1,45%	1,32	92,62	91,98	90,80	92,68	609K	130
02/03/2026	-	-	91,30	89,10	89,10	91,37	321K	102

Date,Open,High,Low,Close,Volume
10-Sep-26,85.44,85.44,83.53,83.65,235765
09-Sep-26,85.64,85.64,84.39,84.54,218724
08-Sep-26,87.63,87.63,85.00,85.14,445278
04-Sep-26,85.75,87.63,85.26,85.87,46665
03-Sep-26,85.77,85.77,85.06,85.75,50319
02-Sep-26,86.00,86.03,84.98,85.06,90917
01-Sep-26,87.60,87.60,86.03,86.05,98041
31-Aug-26,88.00,88.15,86.48,86.92,156726
28-Aug-26,88.07,88.60,88.00,88.00,85496
27-Aug-26,88.64,88.64,87.57,87.67,50017
26-Aug-26,88.45,88.73,87.65,88.27,115085
25-Aug-26,88.98,88.98,88.00,88.45,58944
24-Aug-26,87.65,90.50,87.65,88.39,13435
21-Aug-26,88.45,88.53,87.72,87.89,44665
20-Aug-26,89.27,89.85,88.11,88.89,676056
19-Aug-26,89.13,89.13,87.91,88.19,70457
18-Aug-26,89.01,89.79,89.01,89.44,47840
17-Aug-26,90.75,90.75,88.82,89.19,113832
14-Aug-26,89.99,90.68,89.51,90.20,62157
13-Aug-26,88.49,89.51,87.89,89.51,50259
12-Aug-26,88.08,88.19,87.10,88.19,62139
11-Aug-26,86.79,88.06,86.79,87.67,77120
10-Aug-26,87.20,88.00,86.67,87.04,130569
07-Aug-26,87.50,88.13,87.30,87.52,66248
06-Aug-26,88.90,88.90,87.30,87.50,136012
05-Aug-26,88.62,88.62,87.59,88.50,84075
04-Aug-26,88.60,88.67,87.16,88.61,99479
03-Aug-26,87.70,87.97,87.20,87.82,169048
31-Jul-26,88.10,88.10,87.57,87.70,22569
30-Jul-26,89.55,89.55,87.21,87.54,234809
29-Jul-26,88.80,89.72,88.80,88.99,106099
28-Jul-26,89.68,89.76,89.26,89.39,94487
27-Jul-26,88.80,89.11,87.90,88.90,39156
24-Jul-26,87.70,88.55,86.87,88.30,88325
23-Jul-26,87.60,87.71,87.26,87.26,63865
22-Jul-26,88.20,88.50,86.98,88.20,81948
21-Jul-26,88.66,89.33,88.22,88.34,55997
20-Jul-26,90.19,90.19,88.36,88.66,123612
17-Jul-26,89.80,90.00,89.00,89.29,138673
16-Jul-26,88.00,89.43,87.65,89.43,150708
15-Jul-26,87.79,88.03,87.18,87.53,41464
14-Jul-26,88.68,88.68,87.15,87.46,114472
13-Jul-26,88.25,88.63,87.67,88.50,31359
10-Jul-26,87.33,88.35,86.79,87.65,37737
09-Jul-26,88.83,88.83,87.76,87.79,68460
08-Jul-26,89.40,89.40,87.96,87.96,129692
07-Jul-26,87.79,90.69,87.61,89.40,44701
06-Jul-26,90.20,90.20,87.89,87.89,83945
03-Jul-26,90.04,90.09,88.22,88.30,52297
02-Jul-26,88.15,90.05,88.10,90.05,196320
01-Jul-26,87.51,89.39,87.51,89.28,70380
30-Jun-26,88.46,89.40,88.01,88.21,55843
29-Jun-26,89.21,89.21,88.57,88.79,20184
26-Jun-26,88.40,89.15,88.10,89.15,49688
25-Jun-26,89.00,89.00,87.95,88.42,82042
24-Jun-26,88.49,89.00,88.34,89.00,38004
23-Jun-26,86.75,91.87,86.47,88.97,137043
22-Jun-26,88.55,88.55,85.95,86.75,420361
19-Jun-26,88.50,88.50,86.88,86.88,158191
18-Jun-26,86.15,87.43,86.15,86.85,39112
17-Jun-26,87.59,87.59,82.50,86.33,523780
16-Jun-26,87.10,87.42,86.20,86.97,72444
15-Jun-26,87.99,88.40,87.25,87.26,261099
12-Jun-26,88.40,88.40,87.33,87.58,359634
11-Jun-26,89.54,89.54,87.95,87.95,49319
10-Jun-26,89.00,89.86,88.60,89.00,114901
09-Jun-26,87.58,89.62,87.53,89.00,84915
08-Jun-26,88.30,88.60,87.58,87.58,100653
05-Jun-26,85.08,88.32,85.08,88.26,215570
03-Jun-26,84.02,85.43,83.85,85.07,94778
02-Jun-26,84.70,84.70,83.50,84.02,40326
01-Jun-26,85.98,86.60,83.90,83.94,144877
29-May-26,85.55,86.97,85.40,85.40,37753
28-May-26,86.90,86.90,85.86,85.90,102261
27-May-26,86.85,87.34,85.45,86.88,34007
26-May-26,85.15,86.70,85.15,86.34,55355
25-May-26,86.15,87.04,85.55,85.62,11576
22-May-26,85.85,86.19,85.64,86.19,63078
21-May-26,85.99,85.99,84.50,85.45,130083
20-May-26,85.94,86.37,85.00,85.35,468697
19-May-26,84.91,86.06,84.80,85.88,802871
18-May-26,85.53,85.53,84.82,84.90,429278
15-May-26,85.70,86.35,85.13,85.53,161918
14-May-26,85.80,85.82,84.40,85.71,184132
13-May-26,84.49,85.96,84.05,85.84,208868
12-May-26,84.38,84.89,84.25,84.60,43962
11-May-26,84.80,84.92,84.20,84.37,59372
08-May-26,84.88,84.89,84.48,84.61,136487
07-May-26,85.66,85.66,84.37,84.88,91801
06-May-26,84.80,85.43,84.80,85.22,44012
05-May-26,84.76,85.44,83.88,84.21,153556
04-May-26,85.28,85.28,84.61,84.76,68045
30-Apr-26,85.40,85.76,85.03,85.28,104887
29-Apr-26,85.36,86.19,85.36,85.40,36514
28-Apr-26,85.50,85.90,84.95,85.36,76103
27-Apr-26,85.68,85.68,85.00,85.19,56252
24-Apr-26,85.76,86.23,85.68,85.68,435136
23-Apr-26,85.49,85.83,84.18,85.76,234308
22-Apr-26,86.45,86.45,84.60,84.85,256719
20-Apr-26,87.20,87.20,86.67,86.86,63746
17-Apr-26,85.84,86.92,85.84,86.75,78541
16-Apr-26,86.28,86.51,86.19,86.20,224288
15-Apr-26,86.28,86.29,85.56,85.81,119479
14-Apr-26,85.94,86.29,84.92,86.29,39855
13-Apr-26,86.00,86.02,84.94,85.31,133939
10-Apr-26,86.49,86.60,85.19,85.25,238022
09-Apr-26,86.80,86.98,86.10,86.16,215046
08-Apr-26,86.80,86.80,85.71,86.35,143345
07-Apr-26,86.48,86.69,85.88,86.33,67646
06-Apr-26,86.18,86.36,85.40,86.09,78210
02-Apr-26,85.70,86.18,85.20,86.18,72263
01-Apr-26,85.70,85.70,84.79,85.20,76810
31-Mar-26,85.65,85.93,85.09,85.25,104198
30-Mar-26,84.93,85.98,84.93,85.22,46034
27-Mar-26,85.32,85.40,84.51,84.93,112726
26-Mar-26,84.64,85.73,84.64,85.32,40876
25-Mar-26,85.71,86.23,84.64,84.96,198173
24-Mar-26,85.98,86.75,85.50,85.70,121661
23-Mar-26,86.35,86.95,85.56,85.98,110987
20-Mar-26,88.30,88.76,86.30,86.38,327469
19-Mar-26,89.16,89.16,87.56,87.81,79498
18-Mar-26,89.42,89.42,88.15,88.54,122190
17-Mar-26,90.29,90.65,89.53,89.87,79439
16-Mar-26,90.90,91.12,90.00,90.02,86209
13-Mar-26,89.77,90.91,89.56,90.66,70505
12-Mar-26,89.19,89.44,88.40,89.31,149783
11-Mar-26,89.82,89.82,88.26,88.32,94783
10-Mar-26,90.01,90.01,89.01,89.22,90142
09-Mar-26,90.94,90.94,88.45,89.36,389614
06-Mar-26,92.00,92.09,90.48,90.81,100145
05-Mar-26,92.29,92.29,91.00,91.83,102235
04-Mar-26,92.40,92.80,90.85,91.70,545325
03-Mar-26,91.98,92.68,90.80,92.62,608547
02-Mar-26,89.10,91.37,89.10,91.30,321410

*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: CASA11