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
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	1,29%	1,16	91,30	89,10	89,10	91,37	321K	102
27/02/2026	-0,31%	-0,28	90,14	90,80	90,01	91,48	63K	82
26/02/2026	0,70%	0,63	90,42	89,52	89,52	90,63	67K	56
25/02/2026	-0,70%	-0,63	89,79	90,91	89,75	90,98	142K	111
24/02/2026	-0,11%	-0,10	90,42	90,52	89,00	90,70	396K	133
23/02/2026	-0,04%	-0,04	90,52	91,18	90,20	91,18	116K	84
20/02/2026	-0,49%	-0,45	90,56	91,44	90,40	91,45	130K	588
19/02/2026	-0,50%	-0,46	91,01	91,10	91,01	91,97	64K	61
18/02/2026	-0,82%	-0,76	91,47	92,20	90,50	92,20	55K	69
13/02/2026	1,00%	0,91	92,23	91,89	90,77	92,48	134K	84
12/02/2026	0,52%	0,47	91,32	91,23	90,27	91,50	86K	61
11/02/2026	-0,55%	-0,50	90,85	91,35	90,71	91,75	140K	91
10/02/2026	1,13%	1,02	91,35	91,03	90,69	91,52	180K	410
09/02/2026	-0,24%	-0,22	90,33	90,54	88,80	90,54	117K	129
06/02/2026	0,22%	0,20	90,55	90,35	89,52	90,98	94K	102
05/02/2026	-0,35%	-0,32	90,35	90,89	89,62	91,44	226K	77
04/02/2026	1,84%	1,64	90,67	88,96	88,51	90,70	74K	73
03/02/2026	-0,86%	-0,77	89,03	89,90	88,57	90,69	110K	156
02/02/2026	-0,74%	-0,67	89,80	91,38	89,40	91,38	323K	678
30/01/2026	1,39%	1,24	90,47	89,25	89,25	90,47	82K	70
29/01/2026	0,76%	0,67	89,23	89,00	88,17	89,99	552K	135
28/01/2026	-0,93%	-0,83	88,56	89,39	88,55	89,59	320K	209
27/01/2026	-1,36%	-1,23	89,39	90,62	88,89	90,98	603K	811
26/01/2026	-0,43%	-0,39	90,62	91,20	90,29	91,20	245K	144
23/01/2026	0,71%	0,64	91,01	90,98	90,26	91,01	171K	117
22/01/2026	-1,01%	-0,92	90,37	91,85	90,30	91,85	188K	232
21/01/2026	-1,90%	-1,77	91,29	92,70	91,09	92,70	297K	233
20/01/2026	-0,39%	-0,36	93,06	93,41	93,06	93,91	1M	395
19/01/2026	-1,04%	-0,98	93,42	94,50	92,52	94,74	160K	141
16/01/2026	1,10%	1,03	94,40	93,20	93,20	94,78	687K	78
15/01/2026	0,30%	0,28	93,37	93,05	93,01	93,85	107K	57
14/01/2026	0,72%	0,67	93,09	92,02	92,02	93,30	117K	84
13/01/2026	0,37%	0,34	92,42	92,60	91,73	92,61	174K	226
12/01/2026	0,33%	0,30	92,08	91,79	91,78	92,36	110K	86
09/01/2026	-0,37%	-0,34	91,78	92,49	91,58	92,49	233K	131
08/01/2026	0,51%	0,47	92,12	91,80	91,51	92,34	133K	104
07/01/2026	-0,41%	-0,38	91,65	91,80	91,65	92,57	106K	116
06/01/2026	-0,25%	-0,23	92,03	92,60	91,20	92,73	138K	244
05/01/2026	0,15%	0,14	92,26	92,16	91,72	92,90	142K	144
02/01/2026	-2,01%	-1,89	92,12	94,50	91,97	94,50	394K	376
30/12/2025	-1,42%	-1,35	94,01	95,65	93,85	95,65	1M	193
29/12/2025	0,65%	0,62	95,36	94,80	94,11	95,60	160K	86
26/12/2025	-0,19%	-0,18	94,74	94,88	94,02	94,88	252K	87
23/12/2025	-1,08%	-1,04	94,92	95,96	94,40	95,96	207K	709
22/12/2025	1,59%	1,50	95,96	94,90	93,95	95,96	310K	100
19/12/2025	0,28%	0,26	94,46	94,97	93,78	94,97	220K	109
18/12/2025	-0,52%	-0,49	94,20	95,00	94,20	95,21	51K	50
17/12/2025	1,12%	1,05	94,69	93,64	93,10	97,75	326K	304
16/12/2025	0,39%	0,36	93,64	93,12	93,10	94,20	416K	158
15/12/2025	0,51%	0,47	93,28	92,82	92,50	93,41	116K	117
12/12/2025	-0,01%	-0,01	92,81	93,62	92,42	93,62	62K	86
11/12/2025	-1,14%	-1,07	92,82	93,00	92,40	93,90	146K	100
10/12/2025	0,70%	0,65	93,89	93,24	92,52	94,00	387K	68
09/12/2025	0,88%	0,81	93,24	93,47	92,68	94,21	246K	190
08/12/2025	-2,05%	-1,93	92,43	94,36	92,43	94,36	514K	193
05/12/2025	3,13%	2,86	94,36	92,31	91,91	94,81	338K	114
04/12/2025	-0,25%	-0,23	91,50	91,31	91,31	92,34	106K	110
03/12/2025	-0,22%	-0,20	91,73	92,44	91,24	92,44	322K	137
02/12/2025	-0,67%	-0,62	91,93	92,38	91,58	93,25	190K	173
01/12/2025	-0,77%	-0,72	92,55	93,28	92,19	93,65	323K	140
28/11/2025	-0,15%	-0,14	93,27	93,86	92,69	93,91	73K	85
27/11/2025	0,42%	0,39	93,41	94,24	93,02	94,49	31K	68
26/11/2025	-1,82%	-1,72	93,02	93,85	93,02	94,37	264K	153
25/11/2025	1,26%	1,18	94,74	93,11	93,11	94,77	109K	64
24/11/2025	-0,04%	-0,04	93,56	93,59	93,09	93,96	153K	87
21/11/2025	2,26%	2,07	93,60	92,45	92,10	94,01	931K	137
19/11/2025	-0,26%	-0,24	91,53	92,58	91,37	92,58	112K	163
18/11/2025	0,02%	0,02	91,77	92,39	91,53	92,39	148K	205
17/11/2025	-0,01%	-0,01	91,75	92,22	91,75	92,44	78K	112
14/11/2025	0,84%	0,76	91,76	92,24	91,04	92,24	403K	163
13/11/2025	-1,42%	-1,31	91,00	92,59	91,00	92,60	274K	620
12/11/2025	0,50%	0,46	92,31	92,26	92,26	92,89	167K	101
11/11/2025	-0,43%	-0,40	91,85	92,25	91,82	92,63	174K	197
10/11/2025	-0,51%	-0,47	92,25	93,14	92,07	93,14	176K	198
07/11/2025	0,56%	0,52	92,72	92,59	92,15	92,76	110K	88
06/11/2025	-0,37%	-0,34	92,20	92,61	92,08	92,78	194K	111
05/11/2025	-0,77%	-0,72	92,54	93,70	92,23	93,87	339K	174
04/11/2025	0,93%	0,86	93,26	92,40	92,40	93,26	371K	197
03/11/2025	-0,75%	-0,70	92,40	92,99	91,26	92,99	524K	464
31/10/2025	0,50%	0,46	93,10	92,64	91,88	93,18	227K	154
30/10/2025	0,86%	0,79	92,64	92,89	91,85	93,50	113K	71
29/10/2025	-2,35%	-2,21	91,85	94,99	91,74	94,99	463K	647
28/10/2025	-1,55%	-1,48	94,06	96,25	94,06	96,25	205K	607
27/10/2025	-0,48%	-0,46	95,54	96,00	95,30	96,60	249K	133
24/10/2025	0,51%	0,49	96,00	95,82	95,67	96,10	53K	40
23/10/2025	-0,32%	-0,31	95,51	95,41	94,92	95,62	302K	116
22/10/2025	0,23%	0,22	95,82	95,32	95,03	96,00	141K	91
21/10/2025	-1,14%	-1,10	95,60	96,46	95,44	96,60	229K	120
20/10/2025	1,17%	1,12	96,70	96,44	95,50	96,70	537K	1.852
17/10/2025	-0,44%	-0,42	95,58	96,39	95,51	96,40	306K	63
16/10/2025	-0,57%	-0,55	96,00	96,99	96,00	96,99	151K	77
15/10/2025	1,24%	1,18	96,55	96,01	95,10	96,64	182K	110
14/10/2025	0,85%	0,80	95,37	93,79	93,79	95,95	340K	590
13/10/2025	-0,33%	-0,31	94,57	94,87	94,08	95,02	115K	96
10/10/2025	1,39%	1,30	94,88	94,18	93,37	95,25	771K	115
09/10/2025	-0,23%	-0,22	93,58	93,03	93,03	94,00	391K	111
08/10/2025	0,11%	0,10	93,80	94,40	93,30	94,40	269K	294
07/10/2025	-0,11%	-0,10	93,70	93,56	93,45	94,50	253K	534
06/10/2025	-1,19%	-1,13	93,80	95,29	93,47	95,29	318K	261
03/10/2025	0,79%	0,74	94,93	94,60	94,40	95,30	96K	78
02/10/2025	-0,19%	-0,18	94,19	94,97	93,96	94,97	176K	70
01/10/2025	0,14%	0,13	94,37	94,10	94,00	94,72	259K	97
30/09/2025	0,32%	0,30	94,24	93,75	93,75	94,65	164K	885
29/09/2025	-	-	93,94	94,49	93,70	94,49	418K	137

Date,Open,High,Low,Close,Volume
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
27-Feb-26,90.80,91.48,90.01,90.14,62959
26-Feb-26,89.52,90.63,89.52,90.42,66635
25-Feb-26,90.91,90.98,89.75,89.79,141680
24-Feb-26,90.52,90.70,89.00,90.42,395822
23-Feb-26,91.18,91.18,90.20,90.52,116492
20-Feb-26,91.44,91.45,90.40,90.56,130396
19-Feb-26,91.10,91.97,91.01,91.01,64249
18-Feb-26,92.20,92.20,90.50,91.47,54791
13-Feb-26,91.89,92.48,90.77,92.23,133505
12-Feb-26,91.23,91.50,90.27,91.32,85956
11-Feb-26,91.35,91.75,90.71,90.85,139868
10-Feb-26,91.03,91.52,90.69,91.35,180121
09-Feb-26,90.54,90.54,88.80,90.33,117066
06-Feb-26,90.35,90.98,89.52,90.55,94376
05-Feb-26,90.89,91.44,89.62,90.35,225729
04-Feb-26,88.96,90.70,88.51,90.67,73546
03-Feb-26,89.90,90.69,88.57,89.03,109721
02-Feb-26,91.38,91.38,89.40,89.80,323066
30-Jan-26,89.25,90.47,89.25,90.47,82137
29-Jan-26,89.00,89.99,88.17,89.23,551747
28-Jan-26,89.39,89.59,88.55,88.56,320266
27-Jan-26,90.62,90.98,88.89,89.39,603329
26-Jan-26,91.20,91.20,90.29,90.62,245494
23-Jan-26,90.98,91.01,90.26,91.01,170638
22-Jan-26,91.85,91.85,90.30,90.37,187553
21-Jan-26,92.70,92.70,91.09,91.29,296598
20-Jan-26,93.41,93.91,93.06,93.06,1198586
19-Jan-26,94.50,94.74,92.52,93.42,160098
16-Jan-26,93.20,94.78,93.20,94.40,686916
15-Jan-26,93.05,93.85,93.01,93.37,106881
14-Jan-26,92.02,93.30,92.02,93.09,116530
13-Jan-26,92.60,92.61,91.73,92.42,174404
12-Jan-26,91.79,92.36,91.78,92.08,109661
09-Jan-26,92.49,92.49,91.58,91.78,232672
08-Jan-26,91.80,92.34,91.51,92.12,133013
07-Jan-26,91.80,92.57,91.65,91.65,106257
06-Jan-26,92.60,92.73,91.20,92.03,138139
05-Jan-26,92.16,92.90,91.72,92.26,141890
02-Jan-26,94.50,94.50,91.97,92.12,394161
30-Dec-25,95.65,95.65,93.85,94.01,1037526
29-Dec-25,94.80,95.60,94.11,95.36,160422
26-Dec-25,94.88,94.88,94.02,94.74,251973
23-Dec-25,95.96,95.96,94.40,94.92,206740
22-Dec-25,94.90,95.96,93.95,95.96,309873
19-Dec-25,94.97,94.97,93.78,94.46,219967
18-Dec-25,95.00,95.21,94.20,94.20,50656
17-Dec-25,93.64,97.75,93.10,94.69,325665
16-Dec-25,93.12,94.20,93.10,93.64,415858
15-Dec-25,92.82,93.41,92.50,93.28,115588
12-Dec-25,93.62,93.62,92.42,92.81,61972
11-Dec-25,93.00,93.90,92.40,92.82,145921
10-Dec-25,93.24,94.00,92.52,93.89,387336
09-Dec-25,93.47,94.21,92.68,93.24,246262
08-Dec-25,94.36,94.36,92.43,92.43,514302
05-Dec-25,92.31,94.81,91.91,94.36,337956
04-Dec-25,91.31,92.34,91.31,91.50,105534
03-Dec-25,92.44,92.44,91.24,91.73,322389
02-Dec-25,92.38,93.25,91.58,91.93,189974
01-Dec-25,93.28,93.65,92.19,92.55,323326
28-Nov-25,93.86,93.91,92.69,93.27,72961
27-Nov-25,94.24,94.49,93.02,93.41,30842
26-Nov-25,93.85,94.37,93.02,93.02,263950
25-Nov-25,93.11,94.77,93.11,94.74,108571
24-Nov-25,93.59,93.96,93.09,93.56,153315
21-Nov-25,92.45,94.01,92.10,93.60,931491
19-Nov-25,92.58,92.58,91.37,91.53,111671
18-Nov-25,92.39,92.39,91.53,91.77,148467
17-Nov-25,92.22,92.44,91.75,91.75,77765
14-Nov-25,92.24,92.24,91.04,91.76,402560
13-Nov-25,92.59,92.60,91.00,91.00,273832
12-Nov-25,92.26,92.89,92.26,92.31,166901
11-Nov-25,92.25,92.63,91.82,91.85,173909
10-Nov-25,93.14,93.14,92.07,92.25,176227
07-Nov-25,92.59,92.76,92.15,92.72,110151
06-Nov-25,92.61,92.78,92.08,92.20,194469
05-Nov-25,93.70,93.87,92.23,92.54,339265
04-Nov-25,92.40,93.26,92.40,93.26,371262
03-Nov-25,92.99,92.99,91.26,92.40,524373
31-Oct-25,92.64,93.18,91.88,93.10,226521
30-Oct-25,92.89,93.50,91.85,92.64,112986
29-Oct-25,94.99,94.99,91.74,91.85,463326
28-Oct-25,96.25,96.25,94.06,94.06,204758
27-Oct-25,96.00,96.60,95.30,95.54,248887
24-Oct-25,95.82,96.10,95.67,96.00,53121
23-Oct-25,95.41,95.62,94.92,95.51,302297
22-Oct-25,95.32,96.00,95.03,95.82,140625
21-Oct-25,96.46,96.60,95.44,95.60,229055
20-Oct-25,96.44,96.70,95.50,96.70,536911
17-Oct-25,96.39,96.40,95.51,95.58,306378
16-Oct-25,96.99,96.99,96.00,96.00,150683
15-Oct-25,96.01,96.64,95.10,96.55,182452
14-Oct-25,93.79,95.95,93.79,95.37,339902
13-Oct-25,94.87,95.02,94.08,94.57,114800
10-Oct-25,94.18,95.25,93.37,94.88,771095
09-Oct-25,93.03,94.00,93.03,93.58,391171
08-Oct-25,94.40,94.40,93.30,93.80,269289
07-Oct-25,93.56,94.50,93.45,93.70,252532
06-Oct-25,95.29,95.29,93.47,93.80,318247
03-Oct-25,94.60,95.30,94.40,94.93,96333
02-Oct-25,94.97,94.97,93.96,94.19,176199
01-Oct-25,94.10,94.72,94.00,94.37,258959
30-Sep-25,93.75,94.65,93.75,94.24,163749
29-Sep-25,94.49,94.49,93.70,93.94,417751

*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