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
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	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	-	-	94,74	93,11	93,11	94,77	109K	64

Date,Open,High,Low,Close,Volume
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
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

*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