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
21/01/2025	0,42%	0,10	23,97	23,87	23,72	24,92	286K	244
20/01/2025	0,46%	0,11	23,87	24,00	23,45	25,00	335K	560
17/01/2025	2,86%	0,66	23,76	23,85	23,43	24,31	227K	181
16/01/2025	1,32%	0,30	23,10	22,80	21,13	23,50	243K	241
15/01/2025	2,93%	0,65	22,80	22,38	22,30	23,00	117K	134
14/01/2025	2,07%	0,45	22,15	22,00	21,00	22,99	228K	182
13/01/2025	-1,09%	-0,24	21,70	21,59	20,11	22,66	376K	382

10/01/2025	1,43%	0,31	21,94	22,08	21,00	22,60	272K	226
09/01/2025	-2,13%	-0,47	21,63	22,15	20,36	22,40	274K	235
08/01/2025	-3,95%	-0,91	22,10	23,00	22,10	24,00	448K	624
07/01/2025	-7,22%	-1,79	23,01	24,79	22,50	24,99	1M	816
06/01/2025	2,27%	0,55	24,80	24,50	24,03	24,84	120K	141
03/01/2025	2,97%	0,70	24,25	23,80	23,07	24,25	110K	215
02/01/2025	4,95%	1,11	23,55	23,00	22,96	23,87	143K	173
30/12/2024	-0,71%	-0,16	22,44	22,60	22,01	22,89	413K	378
27/12/2024	-1,61%	-0,37	22,60	22,95	22,01	23,36	78K	138
26/12/2024	1,64%	0,37	22,97	22,50	21,45	23,44	152K	277
23/12/2024	0,85%	0,19	22,60	22,64	22,41	24,00	159K	249
20/12/2024	-1,45%	-0,33	22,41	22,74	20,88	22,76	143K	298
19/12/2024	-7,75%	-1,91	22,74	24,81	22,50	25,00	199K	353
18/12/2024	-1,52%	-0,38	24,65	25,03	24,64	25,45	99K	155
17/12/2024	-1,65%	-0,42	25,03	25,70	24,70	26,10	359K	376
16/12/2024	0,95%	0,24	25,45	25,21	24,71	25,90	1M	1.669
13/12/2024	4,04%	0,98	25,21	24,50	24,50	25,46	162K	180
12/12/2024	0,96%	0,23	24,23	24,01	24,01	25,49	547K	711
11/12/2024	-2,04%	-0,50	24,00	24,76	23,90	26,95	626K	605
10/12/2024	-2,58%	-0,65	24,50	25,20	24,50	26,10	422K	426
09/12/2024	0,60%	0,15	25,15	25,00	24,90	25,25	235K	337
06/12/2024	1,63%	0,40	25,00	24,60	23,49	25,80	158K	322
05/12/2024	3,49%	0,83	24,60	24,09	24,09	25,98	663K	658
04/12/2024	3,08%	0,71	23,77	23,41	23,07	24,01	322K	367
03/12/2024	-0,60%	-0,14	23,06	23,30	23,06	24,33	246K	439
02/12/2024	-0,22%	-0,05	23,20	23,49	23,20	24,41	186K	413
29/11/2024	2,11%	0,48	23,25	22,77	22,41	24,34	203K	406
28/11/2024	1,61%	0,36	22,77	22,35	21,31	22,88	1M	195
27/11/2024	3,99%	0,86	22,41	21,55	21,55	22,75	158K	208
26/11/2024	-2,36%	-0,52	21,55	21,62	20,20	21,93	176K	335
25/11/2024	-1,91%	-0,43	22,07	22,50	21,55	22,68	403K	679
22/11/2024	1,58%	0,35	22,50	22,15	21,00	22,50	717K	696
21/11/2024	6,24%	1,30	22,15	21,06	20,23	22,15	681K	1.421
19/11/2024	1,96%	0,40	20,85	20,40	19,55	20,85	521K	383
18/11/2024	4,18%	0,82	20,45	19,63	19,18	20,45	434K	364
14/11/2024	1,76%	0,34	19,63	19,49	18,61	20,00	220K	265
13/11/2024	4,27%	0,79	19,29	18,50	17,75	19,55	100K	191
12/11/2024	3,35%	0,60	18,50	17,90	16,90	20,08	304K	210
11/11/2024	8,48%	1,40	17,90	16,70	16,58	19,48	426K	413
08/11/2024	3,45%	0,55	16,50	15,98	15,96	16,61	51K	110
07/11/2024	-2,09%	-0,34	15,95	16,41	14,46	16,46	307K	227
06/11/2024	6,82%	1,04	16,29	16,16	15,81	16,29	122K	144
05/11/2024	0,99%	0,15	15,25	15,10	14,94	15,61	151K	341
04/11/2024	-1,31%	-0,20	15,10	15,42	14,90	15,46	66K	165
01/11/2024	-0,33%	-0,05	15,30	15,39	14,65	15,65	80K	86
31/10/2024	-0,13%	-0,02	15,35	15,39	15,07	15,67	41K	78
30/10/2024	-0,13%	-0,02	15,37	15,54	15,01	15,70	87K	100
29/10/2024	3,22%	0,48	15,39	15,01	14,90	15,50	117K	103
28/10/2024	0,68%	0,10	14,91	14,83	14,83	14,99	56K	62
25/10/2024	2,21%	0,32	14,81	14,65	14,58	14,95	55K	68
24/10/2024	0,28%	0,04	14,49	14,78	14,46	14,99	89K	72
23/10/2024	-2,36%	-0,35	14,45	14,80	14,42	14,91	21K	48
22/10/2024	-1,27%	-0,19	14,80	14,99	14,51	15,00	32K	465
21/10/2024	1,56%	0,23	14,99	14,90	14,67	14,99	31K	76
18/10/2024	0,00%	0,00	14,76	14,76	14,50	14,89	33K	53
17/10/2024	-0,81%	-0,12	14,76	14,33	14,08	14,76	61K	72
16/10/2024	2,98%	0,43	14,88	14,63	14,40	14,89	21K	73
15/10/2024	0,21%	0,03	14,45	14,40	14,32	14,90	29K	188
14/10/2024	3,00%	0,42	14,42	14,14	14,01	14,57	72K	83
11/10/2024	3,32%	0,45	14,00	13,36	13,25	14,00	26K	52
10/10/2024	-0,59%	-0,08	13,55	13,63	13,33	13,63	8K	43
09/10/2024	-0,22%	-0,03	13,63	13,66	13,50	13,66	11K	40
08/10/2024	0,07%	0,01	13,66	13,78	13,55	13,78	11K	45
07/10/2024	0,74%	0,10	13,65	13,71	13,37	14,13	28K	63
04/10/2024	2,26%	0,30	13,55	13,39	13,33	13,68	56K	36
03/10/2024	2,08%	0,27	13,25	13,03	12,97	13,55	46K	65
02/10/2024	-5,53%	-0,76	12,98	13,69	12,97	13,85	142K	120
01/10/2024	-0,51%	-0,07	13,74	13,95	13,69	14,12	57K	68
30/09/2024	-5,22%	-0,76	13,81	14,55	13,66	14,55	32K	59
27/09/2024	2,53%	0,36	14,57	13,80	13,72	14,76	59K	70
26/09/2024	6,04%	0,81	14,21	13,57	13,57	14,21	24K	74
25/09/2024	-4,22%	-0,59	13,40	13,99	13,40	14,08	24K	118
24/09/2024	-1,06%	-0,15	13,99	13,63	13,63	13,99	35K	63
23/09/2024	2,17%	0,30	14,14	13,98	13,85	14,33	61K	95
20/09/2024	0,44%	0,06	13,84	13,68	13,61	13,84	44K	88
19/09/2024	6,41%	0,83	13,78	13,30	13,21	13,80	59K	122
18/09/2024	-1,15%	-0,15	12,95	13,09	12,87	13,09	19K	83
17/09/2024	1,16%	0,15	13,10	12,71	12,71	13,22	29K	114
16/09/2024	-2,63%	-0,35	12,95	13,27	12,71	13,29	42K	120
13/09/2024	1,60%	0,21	13,30	13,10	12,93	13,30	136K	69
12/09/2024	-0,98%	-0,13	13,09	13,22	13,09	13,23	28K	50
11/09/2024	1,69%	0,22	13,22	12,92	12,70	13,22	42K	98
10/09/2024	3,59%	0,45	13,00	12,68	12,60	13,06	46K	121
09/09/2024	3,21%	0,39	12,55	12,17	12,12	12,76	137K	698
06/09/2024	-4,18%	-0,53	12,16	12,82	12,16	12,97	104K	240
05/09/2024	-2,08%	-0,27	12,69	12,99	12,60	12,99	273K	231
04/09/2024	-0,77%	-0,10	12,96	13,04	12,81	13,14	49K	127
03/09/2024	-1,43%	-0,19	13,06	13,25	13,04	13,25	16K	71
02/09/2024	-0,30%	-0,04	13,25	13,43	13,00	13,53	17K	77
30/08/2024	-1,04%	-0,14	13,29	13,57	13,21	13,83	212K	108
29/08/2024	1,36%	0,18	13,43	13,31	13,31	13,94	24K	80
28/08/2024	-4,40%	-0,61	13,25	13,55	13,14	13,55	43K	106
27/08/2024	-0,43%	-0,06	13,86	14,06	13,60	14,10	34K	119
26/08/2024	0,80%	0,11	13,92	13,83	13,82	14,13	17K	68
23/08/2024	2,14%	0,29	13,81	13,65	13,52	14,13	81K	80
22/08/2024	0,60%	0,08	13,52	13,42	13,41	13,68	11K	43
21/08/2024	2,52%	0,33	13,44	13,00	12,93	13,45	19K	59
20/08/2024	0,85%	0,11	13,11	13,15	12,90	13,56	85K	130
19/08/2024	-0,69%	-0,09	13,00	13,09	12,99	13,40	25K	89
16/08/2024	-1,13%	-0,15	13,09	13,26	13,00	13,44	65K	99
15/08/2024	-0,53%	-0,07	13,24	13,31	13,24	13,53	8K	44
14/08/2024	-1,70%	-0,23	13,31	13,55	13,16	13,55	19K	68
13/08/2024	1,27%	0,17	13,54	13,31	13,25	13,55	41K	75
12/08/2024	-1,40%	-0,19	13,37	13,56	13,16	13,68	35K	90
09/08/2024	0,59%	0,08	13,56	13,55	13,48	13,74	18K	46
08/08/2024	6,06%	0,77	13,48	13,28	12,75	13,61	86K	80
07/08/2024	-2,16%	-0,28	12,71	13,34	12,59	13,42	43K	136
06/08/2024	1,80%	0,23	12,99	13,40	12,59	13,80	209K	314
05/08/2024	-14,65%	-2,19	12,76	11,56	10,92	14,15	158K	315
02/08/2024	-2,35%	-0,36	14,95	15,72	14,54	15,72	75K	142
01/08/2024	-3,35%	-0,53	15,31	15,58	15,00	15,58	84K	130
31/07/2024	0,83%	0,13	15,84	15,71	15,08	15,84	219K	207
30/07/2024	-0,88%	-0,14	15,71	15,70	14,92	15,71	42K	74
29/07/2024	6,23%	0,93	15,85	15,07	14,92	15,85	110K	101
26/07/2024	3,04%	0,44	14,92	14,50	14,50	15,15	22K	68
25/07/2024	-4,74%	-0,72	14,48	15,15	14,48	15,15	31K	85
24/07/2024	1,88%	0,28	15,20	14,90	14,52	15,20	44K	66
23/07/2024	-1,84%	-0,28	14,92	15,20	14,90	15,34	65K	77
22/07/2024	2,01%	0,30	15,20	14,90	14,90	15,34	46K	66
19/07/2024	2,05%	0,30	14,90	14,73	14,55	15,20	39K	109
18/07/2024	-1,88%	-0,28	14,60	14,89	14,51	14,90	107K	85
17/07/2024	0,54%	0,08	14,88	14,90	14,77	14,90	37K	51
16/07/2024	0,34%	0,05	14,80	14,75	14,47	14,90	72K	91
15/07/2024	7,90%	1,08	14,75	14,05	14,05	14,86	52K	81
12/07/2024	-2,36%	-0,33	13,67	14,03	13,67	14,21	67K	82
11/07/2024	4,87%	0,65	14,00	13,38	13,30	14,00	22K	57
10/07/2024	-	-	13,35	12,81	12,81	14,04	48K	94

Date,Open,High,Low,Close,Volume
21-Jan-25,23.87,24.92,23.72,23.97,285983
20-Jan-25,24.00,25.00,23.45,23.87,334544
17-Jan-25,23.85,24.31,23.43,23.76,226826
16-Jan-25,22.80,23.50,21.13,23.10,243238
15-Jan-25,22.38,23.00,22.30,22.80,116804
14-Jan-25,22.00,22.99,21.00,22.15,227990
13-Jan-25,21.59,22.66,20.11,21.70,376153
10-Jan-25,22.08,22.60,21.00,21.94,271917
09-Jan-25,22.15,22.40,20.36,21.63,273686
08-Jan-25,23.00,24.00,22.10,22.10,448106
07-Jan-25,24.79,24.99,22.50,23.01,1085861
06-Jan-25,24.50,24.84,24.03,24.80,120190
03-Jan-25,23.80,24.25,23.07,24.25,110006
02-Jan-25,23.00,23.87,22.96,23.55,143438
30-Dec-24,22.60,22.89,22.01,22.44,413378
27-Dec-24,22.95,23.36,22.01,22.60,78300
26-Dec-24,22.50,23.44,21.45,22.97,152206
23-Dec-24,22.64,24.00,22.41,22.60,159423
20-Dec-24,22.74,22.76,20.88,22.41,143184
19-Dec-24,24.81,25.00,22.50,22.74,199255
18-Dec-24,25.03,25.45,24.64,24.65,99213
17-Dec-24,25.70,26.10,24.70,25.03,358913
16-Dec-24,25.21,25.90,24.71,25.45,1161169
13-Dec-24,24.50,25.46,24.50,25.21,162439
12-Dec-24,24.01,25.49,24.01,24.23,547163
11-Dec-24,24.76,26.95,23.90,24.00,626481
10-Dec-24,25.20,26.10,24.50,24.50,421630
09-Dec-24,25.00,25.25,24.90,25.15,235065
06-Dec-24,24.60,25.80,23.49,25.00,157720
05-Dec-24,24.09,25.98,24.09,24.60,662624
04-Dec-24,23.41,24.01,23.07,23.77,321767
03-Dec-24,23.30,24.33,23.06,23.06,246283
02-Dec-24,23.49,24.41,23.20,23.20,186314
29-Nov-24,22.77,24.34,22.41,23.25,202620
28-Nov-24,22.35,22.88,21.31,22.77,1148136
27-Nov-24,21.55,22.75,21.55,22.41,158091
26-Nov-24,21.62,21.93,20.20,21.55,175976
25-Nov-24,22.50,22.68,21.55,22.07,402790
22-Nov-24,22.15,22.50,21.00,22.50,716671
21-Nov-24,21.06,22.15,20.23,22.15,681440
19-Nov-24,20.40,20.85,19.55,20.85,521076
18-Nov-24,19.63,20.45,19.18,20.45,434345
14-Nov-24,19.49,20.00,18.61,19.63,220487
13-Nov-24,18.50,19.55,17.75,19.29,99743
12-Nov-24,17.90,20.08,16.90,18.50,303906
11-Nov-24,16.70,19.48,16.58,17.90,426049
08-Nov-24,15.98,16.61,15.96,16.50,50665
07-Nov-24,16.41,16.46,14.46,15.95,307008
06-Nov-24,16.16,16.29,15.81,16.29,122398
05-Nov-24,15.10,15.61,14.94,15.25,151114
04-Nov-24,15.42,15.46,14.90,15.10,66400
01-Nov-24,15.39,15.65,14.65,15.30,80426
31-Oct-24,15.39,15.67,15.07,15.35,40727
30-Oct-24,15.54,15.70,15.01,15.37,86954
29-Oct-24,15.01,15.50,14.90,15.39,116669
28-Oct-24,14.83,14.99,14.83,14.91,55549
25-Oct-24,14.65,14.95,14.58,14.81,54701
24-Oct-24,14.78,14.99,14.46,14.49,88584
23-Oct-24,14.80,14.91,14.42,14.45,20580
22-Oct-24,14.99,15.00,14.51,14.80,32443
21-Oct-24,14.90,14.99,14.67,14.99,30695
18-Oct-24,14.76,14.89,14.50,14.76,33280
17-Oct-24,14.33,14.76,14.08,14.76,60634
16-Oct-24,14.63,14.89,14.40,14.88,21243
15-Oct-24,14.40,14.90,14.32,14.45,29094
14-Oct-24,14.14,14.57,14.01,14.42,71571
11-Oct-24,13.36,14.00,13.25,14.00,26154
10-Oct-24,13.63,13.63,13.33,13.55,8011
09-Oct-24,13.66,13.66,13.50,13.63,11292
08-Oct-24,13.78,13.78,13.55,13.66,10771
07-Oct-24,13.71,14.13,13.37,13.65,27726
04-Oct-24,13.39,13.68,13.33,13.55,55692
03-Oct-24,13.03,13.55,12.97,13.25,45906
02-Oct-24,13.69,13.85,12.97,12.98,141734
01-Oct-24,13.95,14.12,13.69,13.74,57307
30-Sep-24,14.55,14.55,13.66,13.81,31775
27-Sep-24,13.80,14.76,13.72,14.57,59111
26-Sep-24,13.57,14.21,13.57,14.21,23671
25-Sep-24,13.99,14.08,13.40,13.40,24254
24-Sep-24,13.63,13.99,13.63,13.99,34623
23-Sep-24,13.98,14.33,13.85,14.14,60807
20-Sep-24,13.68,13.84,13.61,13.84,43674
19-Sep-24,13.30,13.80,13.21,13.78,59298
18-Sep-24,13.09,13.09,12.87,12.95,19335
17-Sep-24,12.71,13.22,12.71,13.10,28876
16-Sep-24,13.27,13.29,12.71,12.95,41944
13-Sep-24,13.10,13.30,12.93,13.30,136416
12-Sep-24,13.22,13.23,13.09,13.09,27547
11-Sep-24,12.92,13.22,12.70,13.22,41984
10-Sep-24,12.68,13.06,12.60,13.00,46158
09-Sep-24,12.17,12.76,12.12,12.55,137403
06-Sep-24,12.82,12.97,12.16,12.16,103942
05-Sep-24,12.99,12.99,12.60,12.69,273309
04-Sep-24,13.04,13.14,12.81,12.96,49018
03-Sep-24,13.25,13.25,13.04,13.06,15506
02-Sep-24,13.43,13.53,13.00,13.25,16951
30-Aug-24,13.57,13.83,13.21,13.29,211775
29-Aug-24,13.31,13.94,13.31,13.43,24456
28-Aug-24,13.55,13.55,13.14,13.25,42603
27-Aug-24,14.06,14.10,13.60,13.86,34427
26-Aug-24,13.83,14.13,13.82,13.92,16673
23-Aug-24,13.65,14.13,13.52,13.81,80549
22-Aug-24,13.42,13.68,13.41,13.52,11131
21-Aug-24,13.00,13.45,12.93,13.44,18731
20-Aug-24,13.15,13.56,12.90,13.11,84983
19-Aug-24,13.09,13.40,12.99,13.00,24635
16-Aug-24,13.26,13.44,13.00,13.09,64717
15-Aug-24,13.31,13.53,13.24,13.24,8486
14-Aug-24,13.55,13.55,13.16,13.31,19247
13-Aug-24,13.31,13.55,13.25,13.54,41138
12-Aug-24,13.56,13.68,13.16,13.37,35054
09-Aug-24,13.55,13.74,13.48,13.56,18499
08-Aug-24,13.28,13.61,12.75,13.48,85765
07-Aug-24,13.34,13.42,12.59,12.71,43155
06-Aug-24,13.40,13.80,12.59,12.99,209275
05-Aug-24,11.56,14.15,10.92,12.76,157905
02-Aug-24,15.72,15.72,14.54,14.95,75300
01-Aug-24,15.58,15.58,15.00,15.31,83612
31-Jul-24,15.71,15.84,15.08,15.84,218970
30-Jul-24,15.70,15.71,14.92,15.71,42061
29-Jul-24,15.07,15.85,14.92,15.85,109890
26-Jul-24,14.50,15.15,14.50,14.92,21902
25-Jul-24,15.15,15.15,14.48,14.48,31283
24-Jul-24,14.90,15.20,14.52,15.20,44361
23-Jul-24,15.20,15.34,14.90,14.92,64595
22-Jul-24,14.90,15.34,14.90,15.20,46406
19-Jul-24,14.73,15.20,14.55,14.90,38578
18-Jul-24,14.89,14.90,14.51,14.60,106862
17-Jul-24,14.90,14.90,14.77,14.88,36896
16-Jul-24,14.75,14.90,14.47,14.80,72000
15-Jul-24,14.05,14.86,14.05,14.75,51892
12-Jul-24,14.03,14.21,13.67,13.67,67081
11-Jul-24,13.38,14.00,13.30,14.00,22081
10-Jul-24,12.81,14.04,12.81,13.35,47684

*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