Cotação atual, histórico e gráfico do papel: CRPT11

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 CRPT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/02/2026	-7,67%	-1,23	14,80	14,80	14,55	15,99	301K	483
30/01/2026	-0,43%	-0,07	16,03	16,03	15,53	16,03	1M	134
29/01/2026	-5,41%	-0,92	16,10	16,82	15,68	16,82	222K	280
28/01/2026	1,07%	0,18	17,02	17,01	16,73	17,10	848K	1.270
27/01/2026	0,06%	0,01	16,84	16,53	16,47	16,85	439K	79
26/01/2026	-1,87%	-0,32	16,83	17,15	16,61	17,55	70K	245
23/01/2026	0,06%	0,01	17,15	17,02	16,95	17,41	581K	222

22/01/2026	-1,49%	-0,26	17,14	17,58	16,97	17,58	57K	228
21/01/2026	2,05%	0,35	17,40	17,23	16,91	17,59	106K	487
20/01/2026	-8,82%	-1,65	17,05	18,01	17,05	18,70	56K	188
19/01/2026	-0,16%	-0,03	18,70	18,70	18,13	18,70	27K	61
16/01/2026	-0,64%	-0,12	18,73	18,62	18,55	18,88	474K	53
15/01/2026	-1,98%	-0,38	18,85	19,06	18,55	19,10	486K	46
14/01/2026	4,85%	0,89	19,23	18,53	18,46	19,25	1M	166
13/01/2026	0,27%	0,05	18,34	17,93	17,93	18,50	15K	48
12/01/2026	2,29%	0,41	18,29	17,88	17,82	18,29	29K	793
09/01/2026	-2,30%	-0,42	17,88	18,30	17,75	18,30	23K	69
08/01/2026	1,10%	0,20	18,30	17,97	17,69	18,30	23K	140
07/01/2026	-2,69%	-0,50	18,10	18,58	18,01	18,58	80K	713
06/01/2026	0,00%	0,00	18,60	18,90	18,19	18,90	23K	47
05/01/2026	2,93%	0,53	18,60	18,26	17,90	18,90	44K	129
02/01/2026	1,06%	0,19	18,07	17,88	16,82	18,34	65K	182
30/12/2025	-0,67%	-0,12	17,88	17,99	17,65	18,40	37K	64
29/12/2025	2,10%	0,37	18,00	17,81	17,56	18,00	27K	151
26/12/2025	-1,29%	-0,23	17,63	17,85	17,44	18,10	38K	319
23/12/2025	-0,83%	-0,15	17,86	18,01	17,55	18,01	30K	77
22/12/2025	1,01%	0,18	18,01	17,47	17,41	18,31	52K	792
19/12/2025	4,15%	0,71	17,83	17,31	17,31	17,88	29K	115
18/12/2025	-0,29%	-0,05	17,12	17,17	17,08	18,04	108K	173
17/12/2025	-2,28%	-0,40	17,17	17,30	17,17	18,22	607K	1.733
16/12/2025	1,09%	0,19	17,57	17,30	17,24	17,64	41K	40
15/12/2025	-2,91%	-0,52	17,38	18,08	16,91	18,08	63K	160
12/12/2025	-1,59%	-0,29	17,90	17,82	17,70	18,34	62K	82
11/12/2025	-4,06%	-0,77	18,19	18,96	17,70	18,96	4M	258
10/12/2025	0,96%	0,18	18,96	18,82	18,46	18,96	2M	2.386
09/12/2025	2,90%	0,53	18,78	18,44	18,06	18,78	178K	169
08/12/2025	0,83%	0,15	18,25	18,29	17,98	18,38	929K	315
05/12/2025	0,00%	0,00	18,10	18,10	17,66	18,10	2M	220
04/12/2025	-1,09%	-0,20	18,10	18,49	17,90	18,49	470K	49
03/12/2025	2,12%	0,38	18,30	18,45	17,90	18,83	489K	692
02/12/2025	4,98%	0,85	17,92	17,25	17,01	18,14	27K	106
01/12/2025	-3,29%	-0,58	17,07	17,70	16,62	17,70	79K	218
28/11/2025	-3,55%	-0,65	17,65	18,39	17,65	18,55	216K	1.490
27/11/2025	3,33%	0,59	18,30	17,71	17,71	18,40	33K	158
26/11/2025	-1,01%	-0,18	17,71	17,43	17,32	18,03	82K	1.896
25/11/2025	-0,06%	-0,01	17,89	17,89	17,23	17,89	97K	85
24/11/2025	5,36%	0,91	17,90	17,16	17,06	17,96	507K	127
21/11/2025	-3,68%	-0,65	16,99	17,00	16,58	17,00	291K	195
19/11/2025	-4,03%	-0,74	17,64	18,01	17,40	18,38	110K	687
18/11/2025	2,11%	0,38	18,38	18,55	18,00	18,55	34K	72
17/11/2025	-6,40%	-1,23	18,00	19,21	17,84	19,21	80K	117
14/11/2025	1,21%	0,23	19,23	18,84	18,45	19,47	34K	116
13/11/2025	-2,46%	-0,48	19,00	19,56	18,96	19,88	76K	1.380
12/11/2025	-2,01%	-0,40	19,48	20,18	19,40	20,27	62K	91
11/11/2025	-2,12%	-0,43	19,88	20,27	19,88	20,27	46K	94
10/11/2025	0,79%	0,16	20,31	20,36	20,17	20,69	37K	200
07/11/2025	0,80%	0,16	20,15	19,99	19,46	20,23	65K	222
06/11/2025	-1,58%	-0,32	19,99	20,06	19,66	20,42	55K	149
05/11/2025	2,42%	0,48	20,31	19,91	19,91	20,44	105K	345
04/11/2025	-6,95%	-1,48	19,83	21,30	19,70	21,30	169K	195
03/11/2025	-2,25%	-0,49	21,31	21,73	21,09	21,73	494K	223
31/10/2025	-0,73%	-0,16	21,80	21,99	21,40	22,39	33K	90
30/10/2025	-1,74%	-0,39	21,96	21,57	21,50	22,30	43K	419
29/10/2025	-2,83%	-0,65	22,35	22,54	21,80	22,69	92K	647
28/10/2025	0,97%	0,22	23,00	22,75	22,30	23,00	14K	62
27/10/2025	4,21%	0,92	22,78	22,10	22,10	22,97	64K	110
24/10/2025	1,16%	0,25	21,86	21,83	21,25	21,96	108K	230
23/10/2025	-0,18%	-0,04	21,61	21,24	21,24	21,92	21K	40
22/10/2025	-4,16%	-0,94	21,65	22,78	20,50	22,78	205K	196
21/10/2025	1,67%	0,37	22,59	22,39	22,37	22,60	4K	33
20/10/2025	2,16%	0,47	22,22	21,95	21,95	22,64	56K	90
17/10/2025	-2,51%	-0,56	21,75	22,31	21,65	22,65	46K	78
16/10/2025	-1,50%	-0,34	22,31	22,50	22,14	23,28	239K	115
15/10/2025	-5,94%	-1,43	22,65	23,60	21,86	23,99	728K	286
14/10/2025	0,58%	0,14	24,08	23,91	23,00	24,22	109K	69
13/10/2025	-0,33%	-0,08	23,94	24,41	23,50	24,45	84K	110
10/10/2025	-2,48%	-0,61	24,02	24,86	24,02	24,86	33K	52
09/10/2025	0,53%	0,13	24,63	24,75	24,22	24,84	386K	80
08/10/2025	1,03%	0,25	24,50	24,25	24,25	24,62	30K	53
07/10/2025	-2,92%	-0,73	24,25	25,10	24,25	25,10	59K	62
06/10/2025	1,13%	0,28	24,98	24,70	24,56	25,09	135K	99
03/10/2025	-1,20%	-0,30	24,70	24,50	24,43	24,94	76K	49
02/10/2025	3,43%	0,83	25,00	24,17	24,07	25,00	78K	103
01/10/2025	2,76%	0,65	24,17	24,20	23,62	24,52	108K	187
30/09/2025	0,30%	0,07	23,52	23,53	23,45	23,53	44K	46
29/09/2025	-0,34%	-0,08	23,45	23,45	23,01	23,53	79K	77
26/09/2025	0,38%	0,09	23,53	23,25	23,11	23,57	210K	46
25/09/2025	-0,68%	-0,16	23,44	23,43	23,23	23,60	30K	109
24/09/2025	0,43%	0,10	23,60	23,50	23,20	24,13	165K	62
23/09/2025	-0,72%	-0,17	23,50	23,87	23,44	23,87	80K	50
22/09/2025	-1,91%	-0,46	23,67	23,61	23,45	23,75	61K	82
19/09/2025	0,37%	0,09	24,13	24,04	23,58	24,21	121K	46
18/09/2025	0,17%	0,04	24,04	24,10	23,00	24,35	197K	88
17/09/2025	-0,62%	-0,15	24,00	24,27	23,00	24,27	52K	112
16/09/2025	1,43%	0,34	24,15	23,86	23,86	24,31	18K	41
15/09/2025	-2,10%	-0,51	23,81	24,59	23,74	24,59	42K	101
12/09/2025	0,91%	0,22	24,32	24,10	24,10	24,46	192K	67
11/09/2025	0,42%	0,10	24,10	24,00	23,89	24,34	15K	41
10/09/2025	0,08%	0,02	24,00	24,08	23,84	24,08	73K	64
09/09/2025	-0,58%	-0,14	23,98	24,12	23,77	24,12	212K	43
08/09/2025	1,47%	0,35	24,12	23,79	23,60	24,20	39K	78
05/09/2025	-0,92%	-0,22	23,77	24,23	23,62	24,37	62K	56
04/09/2025	-1,03%	-0,25	23,99	24,24	23,56	24,30	33K	54
03/09/2025	2,58%	0,61	24,24	23,65	23,63	24,33	65K	60
02/09/2025	0,55%	0,13	23,63	23,76	23,30	23,76	14K	38
01/09/2025	-0,84%	-0,20	23,50	23,31	23,18	23,59	426K	129
29/08/2025	-1,04%	-0,25	23,70	24,20	23,39	24,20	235K	121
28/08/2025	-0,42%	-0,10	23,95	24,42	23,76	24,42	323K	54
27/08/2025	0,84%	0,20	24,05	23,86	23,18	24,87	68K	133
26/08/2025	-2,09%	-0,51	23,85	24,31	23,80	24,31	16K	82
25/08/2025	-2,99%	-0,75	24,36	24,60	23,66	24,94	20K	63
22/08/2025	5,46%	1,30	25,11	24,05	23,75	25,11	89K	153
21/08/2025	-1,24%	-0,30	23,81	23,46	23,41	24,21	15K	65
20/08/2025	-0,08%	-0,02	24,11	24,19	23,78	24,19	31K	68
19/08/2025	-0,94%	-0,23	24,13	24,28	23,89	24,29	219K	42
18/08/2025	-0,90%	-0,22	24,36	24,60	23,90	24,90	2M	145
15/08/2025	-2,65%	-0,67	24,58	25,09	23,90	25,09	76K	91
14/08/2025	2,43%	0,60	25,25	24,85	24,26	25,25	106K	79
13/08/2025	2,71%	0,65	24,65	24,01	24,00	25,40	2M	130
12/08/2025	0,21%	0,05	24,00	23,97	23,54	24,01	61K	89
11/08/2025	2,18%	0,51	23,95	23,68	23,50	24,07	56K	91
08/08/2025	1,12%	0,26	23,44	22,89	22,89	23,44	28K	46
07/08/2025	0,00%	0,00	23,18	22,89	22,89	23,18	165K	48
06/08/2025	0,30%	0,07	23,18	23,09	22,14	23,25	54K	68
05/08/2025	0,92%	0,21	23,11	22,90	22,39	23,38	24K	42
04/08/2025	-3,38%	-0,80	22,90	23,80	22,08	23,80	93K	85
01/08/2025	-3,27%	-0,80	23,70	24,49	22,69	24,49	317K	186
31/07/2025	13,90%	2,99	24,50	21,50	21,33	24,52	5M	508
30/07/2025	-1,10%	-0,24	21,51	21,75	21,25	21,76	19K	33
29/07/2025	0,18%	0,04	21,75	21,06	21,06	22,29	31K	47
28/07/2025	0,37%	0,08	21,71	21,86	21,60	22,32	22K	45
25/07/2025	0,00%	0,00	21,63	21,63	21,28	21,63	74K	93
24/07/2025	-2,61%	-0,58	21,63	22,21	21,63	22,30	78K	149
23/07/2025	-	-	22,21	22,98	22,06	22,98	87K	325

Date,Open,High,Low,Close,Volume
02-Feb-26,14.80,15.99,14.55,14.80,301268
30-Jan-26,16.03,16.03,15.53,16.03,1193920
29-Jan-26,16.82,16.82,15.68,16.10,222427
28-Jan-26,17.01,17.10,16.73,17.02,848039
27-Jan-26,16.53,16.85,16.47,16.84,439386
26-Jan-26,17.15,17.55,16.61,16.83,70103
23-Jan-26,17.02,17.41,16.95,17.15,580507
22-Jan-26,17.58,17.58,16.97,17.14,56504
21-Jan-26,17.23,17.59,16.91,17.40,105685
20-Jan-26,18.01,18.70,17.05,17.05,56026
19-Jan-26,18.70,18.70,18.13,18.70,27371
16-Jan-26,18.62,18.88,18.55,18.73,473931
15-Jan-26,19.06,19.10,18.55,18.85,486442
14-Jan-26,18.53,19.25,18.46,19.23,1023871
13-Jan-26,17.93,18.50,17.93,18.34,15403
12-Jan-26,17.88,18.29,17.82,18.29,28996
09-Jan-26,18.30,18.30,17.75,17.88,23056
08-Jan-26,17.97,18.30,17.69,18.30,22990
07-Jan-26,18.58,18.58,18.01,18.10,80049
06-Jan-26,18.90,18.90,18.19,18.60,23118
05-Jan-26,18.26,18.90,17.90,18.60,43505
02-Jan-26,17.88,18.34,16.82,18.07,65423
30-Dec-25,17.99,18.40,17.65,17.88,36601
29-Dec-25,17.81,18.00,17.56,18.00,27105
26-Dec-25,17.85,18.10,17.44,17.63,38095
23-Dec-25,18.01,18.01,17.55,17.86,30058
22-Dec-25,17.47,18.31,17.41,18.01,51682
19-Dec-25,17.31,17.88,17.31,17.83,29477
18-Dec-25,17.17,18.04,17.08,17.12,108459
17-Dec-25,17.30,18.22,17.17,17.17,607224
16-Dec-25,17.30,17.64,17.24,17.57,40578
15-Dec-25,18.08,18.08,16.91,17.38,63256
12-Dec-25,17.82,18.34,17.70,17.90,62020
11-Dec-25,18.96,18.96,17.70,18.19,4088395
10-Dec-25,18.82,18.96,18.46,18.96,1987788
09-Dec-25,18.44,18.78,18.06,18.78,177625
08-Dec-25,18.29,18.38,17.98,18.25,929236
05-Dec-25,18.10,18.10,17.66,18.10,2333139
04-Dec-25,18.49,18.49,17.90,18.10,470095
03-Dec-25,18.45,18.83,17.90,18.30,488526
02-Dec-25,17.25,18.14,17.01,17.92,27013
01-Dec-25,17.70,17.70,16.62,17.07,78835
28-Nov-25,18.39,18.55,17.65,17.65,216305
27-Nov-25,17.71,18.40,17.71,18.30,32604
26-Nov-25,17.43,18.03,17.32,17.71,82491
25-Nov-25,17.89,17.89,17.23,17.89,96921
24-Nov-25,17.16,17.96,17.06,17.90,506701
21-Nov-25,17.00,17.00,16.58,16.99,290829
19-Nov-25,18.01,18.38,17.40,17.64,109789
18-Nov-25,18.55,18.55,18.00,18.38,33979
17-Nov-25,19.21,19.21,17.84,18.00,79518
14-Nov-25,18.84,19.47,18.45,19.23,33848
13-Nov-25,19.56,19.88,18.96,19.00,76270
12-Nov-25,20.18,20.27,19.40,19.48,62313
11-Nov-25,20.27,20.27,19.88,19.88,45603
10-Nov-25,20.36,20.69,20.17,20.31,37331
07-Nov-25,19.99,20.23,19.46,20.15,65225
06-Nov-25,20.06,20.42,19.66,19.99,55115
05-Nov-25,19.91,20.44,19.91,20.31,104523
04-Nov-25,21.30,21.30,19.70,19.83,168741
03-Nov-25,21.73,21.73,21.09,21.31,494344
31-Oct-25,21.99,22.39,21.40,21.80,32624
30-Oct-25,21.57,22.30,21.50,21.96,42750
29-Oct-25,22.54,22.69,21.80,22.35,91714
28-Oct-25,22.75,23.00,22.30,23.00,13515
27-Oct-25,22.10,22.97,22.10,22.78,64366
24-Oct-25,21.83,21.96,21.25,21.86,108301
23-Oct-25,21.24,21.92,21.24,21.61,21244
22-Oct-25,22.78,22.78,20.50,21.65,205159
21-Oct-25,22.39,22.60,22.37,22.59,4311
20-Oct-25,21.95,22.64,21.95,22.22,56275
17-Oct-25,22.31,22.65,21.65,21.75,46288
16-Oct-25,22.50,23.28,22.14,22.31,239339
15-Oct-25,23.60,23.99,21.86,22.65,728303
14-Oct-25,23.91,24.22,23.00,24.08,108546
13-Oct-25,24.41,24.45,23.50,23.94,84419
10-Oct-25,24.86,24.86,24.02,24.02,32541
09-Oct-25,24.75,24.84,24.22,24.63,386383
08-Oct-25,24.25,24.62,24.25,24.50,30314
07-Oct-25,25.10,25.10,24.25,24.25,59029
06-Oct-25,24.70,25.09,24.56,24.98,134535
03-Oct-25,24.50,24.94,24.43,24.70,76178
02-Oct-25,24.17,25.00,24.07,25.00,78371
01-Oct-25,24.20,24.52,23.62,24.17,107980
30-Sep-25,23.53,23.53,23.45,23.52,43597
29-Sep-25,23.45,23.53,23.01,23.45,79221
26-Sep-25,23.25,23.57,23.11,23.53,210458
25-Sep-25,23.43,23.60,23.23,23.44,30077
24-Sep-25,23.50,24.13,23.20,23.60,165019
23-Sep-25,23.87,23.87,23.44,23.50,80028
22-Sep-25,23.61,23.75,23.45,23.67,61194
19-Sep-25,24.04,24.21,23.58,24.13,121153
18-Sep-25,24.10,24.35,23.00,24.04,196813
17-Sep-25,24.27,24.27,23.00,24.00,51825
16-Sep-25,23.86,24.31,23.86,24.15,18436
15-Sep-25,24.59,24.59,23.74,23.81,41861
12-Sep-25,24.10,24.46,24.10,24.32,192294
11-Sep-25,24.00,24.34,23.89,24.10,15400
10-Sep-25,24.08,24.08,23.84,24.00,73193
09-Sep-25,24.12,24.12,23.77,23.98,212407
08-Sep-25,23.79,24.20,23.60,24.12,39051
05-Sep-25,24.23,24.37,23.62,23.77,62005
04-Sep-25,24.24,24.30,23.56,23.99,32596
03-Sep-25,23.65,24.33,23.63,24.24,64733
02-Sep-25,23.76,23.76,23.30,23.63,14174
01-Sep-25,23.31,23.59,23.18,23.50,425897
29-Aug-25,24.20,24.20,23.39,23.70,235250
28-Aug-25,24.42,24.42,23.76,23.95,323377
27-Aug-25,23.86,24.87,23.18,24.05,67699
26-Aug-25,24.31,24.31,23.80,23.85,16056
25-Aug-25,24.60,24.94,23.66,24.36,20134
22-Aug-25,24.05,25.11,23.75,25.11,89435
21-Aug-25,23.46,24.21,23.41,23.81,15161
20-Aug-25,24.19,24.19,23.78,24.11,30660
19-Aug-25,24.28,24.29,23.89,24.13,219216
18-Aug-25,24.60,24.90,23.90,24.36,2499707
15-Aug-25,25.09,25.09,23.90,24.58,76059
14-Aug-25,24.85,25.25,24.26,25.25,106500
13-Aug-25,24.01,25.40,24.00,24.65,2350462
12-Aug-25,23.97,24.01,23.54,24.00,61171
11-Aug-25,23.68,24.07,23.50,23.95,55989
08-Aug-25,22.89,23.44,22.89,23.44,27750
07-Aug-25,22.89,23.18,22.89,23.18,165270
06-Aug-25,23.09,23.25,22.14,23.18,53948
05-Aug-25,22.90,23.38,22.39,23.11,23722
04-Aug-25,23.80,23.80,22.08,22.90,93144
01-Aug-25,24.49,24.49,22.69,23.70,316927
31-Jul-25,21.50,24.52,21.33,24.50,4838110
30-Jul-25,21.75,21.76,21.25,21.51,18983
29-Jul-25,21.06,22.29,21.06,21.75,31136
28-Jul-25,21.86,22.32,21.60,21.71,21510
25-Jul-25,21.63,21.63,21.28,21.63,73947
24-Jul-25,22.21,22.30,21.63,21.63,77972
23-Jul-25,22.98,22.98,22.06,22.21,86513

*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: CRPT11