Cotação atual, histórico e gráfico do papel: CRAA11

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 CRAA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/08/2026	3,20%	2,87	92,57	90,41	89,75	94,00	4M	3.835
06/08/2026	-1,59%	-1,45	89,70	91,58	89,70	91,58	2M	1.771
05/08/2026	-0,27%	-0,25	91,15	91,60	90,68	91,85	2M	2.150
04/08/2026	-0,66%	-0,61	91,40	92,47	91,32	92,47	433K	874
03/08/2026	-0,11%	-0,10	92,01	92,57	91,50	92,70	1M	800
31/07/2026	1,15%	1,05	92,11	91,20	91,20	92,11	498K	237
30/07/2026	0,40%	0,36	91,06	91,10	90,70	91,10	424K	328
29/07/2026	-1,40%	-1,29	90,70	91,97	90,60	91,99	1M	1.026
28/07/2026	0,35%	0,32	91,99	91,80	91,75	92,09	292K	250
27/07/2026	-0,75%	-0,69	91,67	92,06	91,57	92,78	819K	469
24/07/2026	0,17%	0,16	92,36	92,26	92,07	92,88	771K	944
23/07/2026	-0,51%	-0,47	92,20	92,92	92,20	93,13	504K	458
22/07/2026	-0,70%	-0,65	92,67	93,78	92,62	93,78	549K	368
21/07/2026	-0,93%	-0,88	93,32	94,20	93,02	94,20	445K	562
20/07/2026	0,05%	0,05	94,20	94,29	93,45	94,30	373K	1.317
17/07/2026	2,19%	2,02	94,15	92,15	92,15	94,21	998K	351
16/07/2026	-0,31%	-0,29	92,13	92,88	92,12	92,88	591K	384
15/07/2026	-0,46%	-0,43	92,42	92,75	91,71	93,53	1M	3.059
14/07/2026	0,13%	0,12	92,85	93,50	92,53	93,89	890K	708
13/07/2026	0,26%	0,24	92,73	92,95	92,63	93,05	410K	825
10/07/2026	-1,30%	-1,22	92,49	93,75	92,26	94,00	1M	3.261
09/07/2026	-1,36%	-1,29	93,71	95,00	93,45	95,00	830K	520
08/07/2026	-2,37%	-2,31	95,00	96,00	94,95	96,00	526K	344
07/07/2026	-0,30%	-0,29	97,31	97,50	97,31	98,08	334K	236
06/07/2026	0,26%	0,25	97,60	97,35	97,10	97,84	256K	980
03/07/2026	0,06%	0,06	97,35	97,77	97,00	97,77	376K	203
02/07/2026	-1,17%	-1,15	97,29	98,45	97,20	98,71	947K	2.295
01/07/2026	1,34%	1,30	98,44	97,79	97,32	98,45	350K	270
30/06/2026	-0,58%	-0,57	97,14	97,85	96,99	97,85	637K	521
29/06/2026	-0,51%	-0,50	97,71	98,50	97,71	98,74	488K	198
26/06/2026	-0,28%	-0,28	98,21	98,00	97,80	98,70	299K	306
25/06/2026	0,74%	0,72	98,49	98,25	97,76	98,49	174K	126
24/06/2026	-0,62%	-0,61	97,77	98,70	97,77	98,70	334K	171
23/06/2026	-0,98%	-0,97	98,38	99,56	98,38	99,56	275K	204
22/06/2026	0,26%	0,26	99,35	99,57	98,87	99,57	289K	537
19/06/2026	0,09%	0,09	99,09	99,48	98,76	99,48	296K	655
18/06/2026	-0,15%	-0,15	99,00	99,64	98,81	99,64	366K	1.463
17/06/2026	0,02%	0,02	99,15	99,16	98,76	99,49	496K	1.040
16/06/2026	0,70%	0,69	99,13	98,45	98,44	99,16	333K	1.592
15/06/2026	0,14%	0,14	98,44	98,79	97,80	98,79	607K	711
12/06/2026	-0,12%	-0,12	98,30	98,42	97,98	98,50	240K	376
11/06/2026	0,07%	0,07	98,42	98,35	97,62	98,43	585K	1.265
10/06/2026	-0,75%	-0,74	98,35	99,30	98,21	99,30	245K	189
09/06/2026	-1,57%	-1,58	99,09	99,90	98,82	99,90	461K	195
08/06/2026	0,07%	0,07	100,67	100,90	100,62	101,40	560K	236
05/06/2026	0,04%	0,04	100,60	100,56	100,07	100,99	306K	187
03/06/2026	0,66%	0,66	100,56	99,69	99,69	100,56	578K	207
02/06/2026	0,45%	0,45	99,90	99,65	99,45	99,90	286K	249
01/06/2026	0,29%	0,29	99,45	99,26	99,01	99,49	377K	221
29/05/2026	0,38%	0,38	99,16	98,78	98,78	99,27	237K	172
28/05/2026	0,03%	0,03	98,78	98,77	98,67	99,11	321K	252
27/05/2026	-0,30%	-0,30	98,75	99,05	98,70	99,45	526K	1.048
26/05/2026	-0,42%	-0,42	99,05	99,94	99,01	99,94	546K	310
25/05/2026	-0,45%	-0,45	99,47	100,00	99,04	100,05	741K	394
22/05/2026	0,74%	0,73	99,92	99,10	98,92	99,92	298K	378
21/05/2026	-0,31%	-0,31	99,19	99,50	98,99	99,50	472K	370
20/05/2026	-0,50%	-0,50	99,50	100,00	99,18	100,00	769K	442
19/05/2026	0,09%	0,09	100,00	100,40	99,85	100,40	370K	207
18/05/2026	-0,78%	-0,79	99,91	100,70	99,91	100,70	657K	1.222
15/05/2026	-0,15%	-0,15	100,70	100,86	100,62	101,00	343K	271
14/05/2026	0,34%	0,34	100,85	100,50	100,01	100,99	513K	456
13/05/2026	0,49%	0,49	100,51	100,10	99,51	100,59	907K	413
12/05/2026	-0,33%	-0,33	100,02	100,84	100,02	100,84	606K	1.557
11/05/2026	-2,44%	-2,51	100,35	101,50	100,03	101,50	1M	1.897
08/05/2026	0,44%	0,45	102,86	102,49	102,27	102,92	640K	347
07/05/2026	0,62%	0,63	102,41	101,98	101,84	102,41	658K	483
06/05/2026	0,57%	0,58	101,78	101,63	101,50	101,81	357K	162
05/05/2026	-0,76%	-0,77	101,20	101,98	101,12	101,98	814K	1.014
04/05/2026	0,71%	0,72	101,97	101,39	101,26	101,97	790K	1.772
30/04/2026	0,44%	0,44	101,25	100,94	100,68	101,27	699K	276
29/04/2026	-0,44%	-0,45	100,81	101,20	100,81	101,41	1M	300
28/04/2026	0,31%	0,31	101,26	101,42	100,90	101,42	721K	930
27/04/2026	0,01%	0,01	100,95	101,00	100,94	101,40	723K	375
24/04/2026	-0,66%	-0,67	100,94	101,55	100,86	101,59	1M	3.925
23/04/2026	-0,19%	-0,19	101,61	101,80	100,90	102,29	1M	1.688
22/04/2026	0,02%	0,02	101,80	101,78	101,61	101,86	578K	512
20/04/2026	0,07%	0,07	101,78	101,78	101,62	101,78	446K	179
17/04/2026	0,16%	0,16	101,71	101,59	101,59	102,30	478K	367
16/04/2026	0,33%	0,33	101,55	101,39	101,39	101,69	316K	792
15/04/2026	-0,38%	-0,39	101,22	102,11	101,20	102,11	886K	443
14/04/2026	0,36%	0,36	101,61	101,25	101,25	102,25	635K	594
13/04/2026	-0,27%	-0,27	101,25	101,52	101,09	102,47	1M	1.216
10/04/2026	-0,63%	-0,64	101,52	102,16	101,40	102,58	743K	412
09/04/2026	-1,26%	-1,30	102,16	102,72	102,15	102,72	469K	401
08/04/2026	-0,47%	-0,49	103,46	103,43	103,43	103,87	306K	535
07/04/2026	0,16%	0,17	103,95	104,25	103,30	104,25	776K	1.194
06/04/2026	0,19%	0,20	103,78	103,58	103,06	103,78	307K	440
02/04/2026	0,13%	0,13	103,58	103,96	102,98	104,21	570K	1.341
01/04/2026	1,80%	1,83	103,45	102,12	101,67	103,81	882K	781
31/03/2026	0,61%	0,62	101,62	101,50	101,05	102,49	439K	1.242
30/03/2026	-1,35%	-1,38	101,00	102,65	101,00	102,76	1M	5.680
27/03/2026	0,34%	0,35	102,38	101,65	101,61	102,69	632K	2.165
26/03/2026	-0,36%	-0,37	102,03	102,91	102,01	102,91	444K	612
25/03/2026	0,43%	0,44	102,40	102,40	102,01	102,71	499K	969
24/03/2026	-1,69%	-1,75	101,96	104,01	101,96	104,22	2M	425
23/03/2026	1,72%	1,75	103,71	102,11	101,96	103,71	381K	479
20/03/2026	0,34%	0,35	101,96	102,11	101,50	102,36	406K	664
19/03/2026	-0,51%	-0,52	101,61	102,64	101,61	102,64	642K	1.342
18/03/2026	-1,99%	-2,07	102,13	104,72	102,11	104,72	789K	1.671
17/03/2026	-0,14%	-0,15	104,20	104,75	103,82	104,75	344K	1.128
16/03/2026	1,30%	1,34	104,35	103,52	103,01	104,35	254K	160
13/03/2026	-0,47%	-0,49	103,01	104,00	103,01	104,04	687K	594
12/03/2026	0,59%	0,61	103,50	102,97	102,50	104,03	1M	390
11/03/2026	-0,45%	-0,47	102,89	103,87	102,84	103,87	228K	216
10/03/2026	-0,76%	-0,79	103,36	104,67	103,13	104,67	695K	244
09/03/2026	-1,75%	-1,85	104,15	104,75	103,90	104,75	1M	438
06/03/2026	1,63%	1,70	106,00	104,82	104,60	106,00	1M	998
05/03/2026	-0,29%	-0,30	104,30	104,60	104,28	105,11	658K	800
04/03/2026	0,26%	0,27	104,60	104,32	104,10	104,85	767K	550
03/03/2026	0,46%	0,48	104,33	104,36	103,51	104,36	437K	323
02/03/2026	1,66%	1,70	103,85	102,49	102,15	104,38	2M	349
27/02/2026	0,24%	0,24	102,15	102,33	101,87	102,41	348K	472
26/02/2026	-0,12%	-0,12	101,91	102,03	101,75	102,21	428K	145
25/02/2026	0,49%	0,50	102,03	101,53	101,53	102,03	445K	302
24/02/2026	-0,07%	-0,07	101,53	102,00	101,53	102,05	407K	266
23/02/2026	0,49%	0,50	101,60	101,59	101,15	101,60	239K	287
20/02/2026	0,52%	0,52	101,10	101,08	100,17	101,32	2M	4.670
19/02/2026	-0,49%	-0,50	100,58	101,58	100,57	101,58	504K	1.441
18/02/2026	0,32%	0,32	101,08	100,80	100,71	101,08	357K	217
13/02/2026	1,25%	1,24	100,76	100,52	100,32	100,80	693K	330
12/02/2026	-0,74%	-0,74	99,52	100,27	99,51	100,27	434K	1.510
11/02/2026	-0,56%	-0,56	100,26	101,19	99,74	101,19	987K	393
10/02/2026	-0,19%	-0,19	100,82	101,50	100,64	101,50	588K	604
09/02/2026	-1,85%	-1,90	101,01	101,98	100,52	101,98	1M	558
06/02/2026	-0,09%	-0,09	102,91	102,99	102,70	103,30	1M	3.480
05/02/2026	0,00%	0,00	103,00	103,00	102,70	103,50	896K	687
04/02/2026	0,97%	0,99	103,00	102,50	101,53	103,24	956K	521
03/02/2026	0,85%	0,86	102,01	101,00	100,76	102,50	829K	271
02/02/2026	1,15%	1,15	101,15	99,61	99,61	101,16	686K	518
30/01/2026	0,54%	0,54	100,00	99,54	99,54	100,72	690K	1.105
29/01/2026	-0,24%	-0,24	99,46	99,70	99,10	100,16	1M	1.339
28/01/2026	2,57%	2,50	99,70	97,00	97,00	100,28	2M	3.155
27/01/2026	0,11%	0,11	97,20	97,21	97,02	97,73	817K	1.652
26/01/2026	-	-	97,09	97,21	96,50	97,21	2M	1.032

Date,Open,High,Low,Close,Volume
07-Aug-26,90.41,94.00,89.75,92.57,3978323
06-Aug-26,91.58,91.58,89.70,89.70,1933107
05-Aug-26,91.60,91.85,90.68,91.15,1905943
04-Aug-26,92.47,92.47,91.32,91.40,433028
03-Aug-26,92.57,92.70,91.50,92.01,1223104
31-Jul-26,91.20,92.11,91.20,92.11,498163
30-Jul-26,91.10,91.10,90.70,91.06,423915
29-Jul-26,91.97,91.99,90.60,90.70,1178871
28-Jul-26,91.80,92.09,91.75,91.99,291986
27-Jul-26,92.06,92.78,91.57,91.67,818826
24-Jul-26,92.26,92.88,92.07,92.36,771450
23-Jul-26,92.92,93.13,92.20,92.20,504373
22-Jul-26,93.78,93.78,92.62,92.67,548740
21-Jul-26,94.20,94.20,93.02,93.32,445272
20-Jul-26,94.29,94.30,93.45,94.20,372688
17-Jul-26,92.15,94.21,92.15,94.15,997557
16-Jul-26,92.88,92.88,92.12,92.13,591460
15-Jul-26,92.75,93.53,91.71,92.42,1352075
14-Jul-26,93.50,93.89,92.53,92.85,889956
13-Jul-26,92.95,93.05,92.63,92.73,409611
10-Jul-26,93.75,94.00,92.26,92.49,1042909
09-Jul-26,95.00,95.00,93.45,93.71,830241
08-Jul-26,96.00,96.00,94.95,95.00,525918
07-Jul-26,97.50,98.08,97.31,97.31,333586
06-Jul-26,97.35,97.84,97.10,97.60,255774
03-Jul-26,97.77,97.77,97.00,97.35,376242
02-Jul-26,98.45,98.71,97.20,97.29,946787
01-Jul-26,97.79,98.45,97.32,98.44,349929
30-Jun-26,97.85,97.85,96.99,97.14,637392
29-Jun-26,98.50,98.74,97.71,97.71,488251
26-Jun-26,98.00,98.70,97.80,98.21,299267
25-Jun-26,98.25,98.49,97.76,98.49,173794
24-Jun-26,98.70,98.70,97.77,97.77,334302
23-Jun-26,99.56,99.56,98.38,98.38,274613
22-Jun-26,99.57,99.57,98.87,99.35,288805
19-Jun-26,99.48,99.48,98.76,99.09,295910
18-Jun-26,99.64,99.64,98.81,99.00,365947
17-Jun-26,99.16,99.49,98.76,99.15,495696
16-Jun-26,98.45,99.16,98.44,99.13,332648
15-Jun-26,98.79,98.79,97.80,98.44,606505
12-Jun-26,98.42,98.50,97.98,98.30,239584
11-Jun-26,98.35,98.43,97.62,98.42,585470
10-Jun-26,99.30,99.30,98.21,98.35,245210
09-Jun-26,99.90,99.90,98.82,99.09,460514
08-Jun-26,100.90,101.40,100.62,100.67,560357
05-Jun-26,100.56,100.99,100.07,100.60,305508
03-Jun-26,99.69,100.56,99.69,100.56,578082
02-Jun-26,99.65,99.90,99.45,99.90,285925
01-Jun-26,99.26,99.49,99.01,99.45,376599
29-May-26,98.78,99.27,98.78,99.16,236595
28-May-26,98.77,99.11,98.67,98.78,321238
27-May-26,99.05,99.45,98.70,98.75,525909
26-May-26,99.94,99.94,99.01,99.05,546052
25-May-26,100.00,100.05,99.04,99.47,741116
22-May-26,99.10,99.92,98.92,99.92,297668
21-May-26,99.50,99.50,98.99,99.19,472084
20-May-26,100.00,100.00,99.18,99.50,769334
19-May-26,100.40,100.40,99.85,100.00,369936
18-May-26,100.70,100.70,99.91,99.91,657400
15-May-26,100.86,101.00,100.62,100.70,342735
14-May-26,100.50,100.99,100.01,100.85,513399
13-May-26,100.10,100.59,99.51,100.51,906583
12-May-26,100.84,100.84,100.02,100.02,606263
11-May-26,101.50,101.50,100.03,100.35,1047455
08-May-26,102.49,102.92,102.27,102.86,640415
07-May-26,101.98,102.41,101.84,102.41,658314
06-May-26,101.63,101.81,101.50,101.78,356817
05-May-26,101.98,101.98,101.12,101.20,814059
04-May-26,101.39,101.97,101.26,101.97,789632
30-Apr-26,100.94,101.27,100.68,101.25,698666
29-Apr-26,101.20,101.41,100.81,100.81,1209772
28-Apr-26,101.42,101.42,100.90,101.26,721353
27-Apr-26,101.00,101.40,100.94,100.95,723107
24-Apr-26,101.55,101.59,100.86,100.94,1091380
23-Apr-26,101.80,102.29,100.90,101.61,1307511
22-Apr-26,101.78,101.86,101.61,101.80,578131
20-Apr-26,101.78,101.78,101.62,101.78,445656
17-Apr-26,101.59,102.30,101.59,101.71,477932
16-Apr-26,101.39,101.69,101.39,101.55,315646
15-Apr-26,102.11,102.11,101.20,101.22,886158
14-Apr-26,101.25,102.25,101.25,101.61,635347
13-Apr-26,101.52,102.47,101.09,101.25,1145080
10-Apr-26,102.16,102.58,101.40,101.52,743198
09-Apr-26,102.72,102.72,102.15,102.16,469156
08-Apr-26,103.43,103.87,103.43,103.46,306047
07-Apr-26,104.25,104.25,103.30,103.95,775954
06-Apr-26,103.58,103.78,103.06,103.78,306621
02-Apr-26,103.96,104.21,102.98,103.58,569611
01-Apr-26,102.12,103.81,101.67,103.45,882398
31-Mar-26,101.50,102.49,101.05,101.62,439184
30-Mar-26,102.65,102.76,101.00,101.00,1174509
27-Mar-26,101.65,102.69,101.61,102.38,632311
26-Mar-26,102.91,102.91,102.01,102.03,444103
25-Mar-26,102.40,102.71,102.01,102.40,499232
24-Mar-26,104.01,104.22,101.96,101.96,1571797
23-Mar-26,102.11,103.71,101.96,103.71,381417
20-Mar-26,102.11,102.36,101.50,101.96,405897
19-Mar-26,102.64,102.64,101.61,101.61,641953
18-Mar-26,104.72,104.72,102.11,102.13,788591
17-Mar-26,104.75,104.75,103.82,104.20,344089
16-Mar-26,103.52,104.35,103.01,104.35,254184
13-Mar-26,104.00,104.04,103.01,103.01,687136
12-Mar-26,102.97,104.03,102.50,103.50,1212963
11-Mar-26,103.87,103.87,102.84,102.89,228333
10-Mar-26,104.67,104.67,103.13,103.36,694995
09-Mar-26,104.75,104.75,103.90,104.15,1350647
06-Mar-26,104.82,106.00,104.60,106.00,1472141
05-Mar-26,104.60,105.11,104.28,104.30,657999
04-Mar-26,104.32,104.85,104.10,104.60,766799
03-Mar-26,104.36,104.36,103.51,104.33,437054
02-Mar-26,102.49,104.38,102.15,103.85,1570487
27-Feb-26,102.33,102.41,101.87,102.15,347615
26-Feb-26,102.03,102.21,101.75,101.91,428460
25-Feb-26,101.53,102.03,101.53,102.03,444635
24-Feb-26,102.00,102.05,101.53,101.53,406983
23-Feb-26,101.59,101.60,101.15,101.60,239459
20-Feb-26,101.08,101.32,100.17,101.10,1679729
19-Feb-26,101.58,101.58,100.57,100.58,504185
18-Feb-26,100.80,101.08,100.71,101.08,356512
13-Feb-26,100.52,100.80,100.32,100.76,692575
12-Feb-26,100.27,100.27,99.51,99.52,434255
11-Feb-26,101.19,101.19,99.74,100.26,986598
10-Feb-26,101.50,101.50,100.64,100.82,587595
09-Feb-26,101.98,101.98,100.52,101.01,1202316
06-Feb-26,102.99,103.30,102.70,102.91,1384782
05-Feb-26,103.00,103.50,102.70,103.00,896028
04-Feb-26,102.50,103.24,101.53,103.00,955573
03-Feb-26,101.00,102.50,100.76,102.01,828835
02-Feb-26,99.61,101.16,99.61,101.15,686182
30-Jan-26,99.54,100.72,99.54,100.00,690426
29-Jan-26,99.70,100.16,99.10,99.46,1188946
28-Jan-26,97.00,100.28,97.00,99.70,1646071
27-Jan-26,97.21,97.73,97.02,97.20,816705
26-Jan-26,97.21,97.21,96.50,97.09,1677461

*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: CRAA11