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
30/09/2025	0,32%	0,30	94,24	93,75	93,75	94,65	164K	885
29/09/2025	-0,18%	-0,17	93,94	94,49	93,70	94,49	418K	137
26/09/2025	0,03%	0,03	94,11	94,87	93,87	94,87	90K	81
25/09/2025	0,56%	0,52	94,08	94,25	93,57	94,29	210K	79
24/09/2025	-1,03%	-0,97	93,56	94,40	93,26	94,40	464K	118
23/09/2025	-0,23%	-0,22	94,53	95,50	94,00	95,50	370K	273
22/09/2025	-0,20%	-0,19	94,75	94,94	94,20	95,15	2M	1.760

19/09/2025	-0,21%	-0,20	94,94	95,28	94,60	95,43	116K	106
18/09/2025	0,41%	0,39	95,14	95,00	94,20	95,37	496K	135
17/09/2025	0,41%	0,39	94,75	94,90	94,36	95,42	215K	130
16/09/2025	-1,22%	-1,17	94,36	96,30	94,23	96,35	463K	437
15/09/2025	-0,54%	-0,52	95,53	96,79	94,89	96,79	391K	315
12/09/2025	-0,85%	-0,82	96,05	97,24	95,72	97,24	388K	239
11/09/2025	0,95%	0,91	96,87	96,00	95,80	96,92	200K	106
10/09/2025	-0,71%	-0,69	95,96	97,12	95,84	97,32	329K	192
09/09/2025	0,57%	0,55	96,65	96,99	96,04	96,99	212K	1.013
08/09/2025	-0,76%	-0,74	96,10	96,85	96,10	97,09	218K	167
05/09/2025	-0,16%	-0,16	96,84	96,89	96,14	96,89	185K	147
04/09/2025	1,00%	0,96	97,00	96,77	96,06	97,00	167K	124
03/09/2025	-0,44%	-0,42	96,04	96,69	95,60	97,00	553K	175
02/09/2025	-1,32%	-1,29	96,46	97,99	96,00	97,99	269K	657
01/09/2025	0,65%	0,63	97,75	97,55	97,35	99,99	181K	163
29/08/2025	0,56%	0,54	97,12	96,74	96,42	97,40	275K	132
28/08/2025	0,05%	0,05	96,58	96,60	95,70	96,60	437K	187
27/08/2025	-0,09%	-0,09	96,53	96,89	96,39	97,23	466K	1.166
26/08/2025	-0,03%	-0,03	96,62	96,65	96,10	96,79	313K	769
25/08/2025	-0,35%	-0,34	96,65	97,39	95,99	97,39	416K	2.168
22/08/2025	0,32%	0,31	96,99	96,40	96,40	97,26	184K	82
21/08/2025	0,18%	0,17	96,68	96,89	96,10	96,98	308K	112
20/08/2025	-1,09%	-1,06	96,51	97,39	96,30	97,43	290K	1.796
19/08/2025	1,69%	1,62	97,57	95,93	95,88	97,57	311K	101
18/08/2025	0,24%	0,23	95,95	95,89	95,00	95,95	167K	121
15/08/2025	-0,67%	-0,65	95,72	96,99	94,71	96,99	209K	111
14/08/2025	1,04%	0,99	96,37	97,76	94,60	97,76	261K	113
13/08/2025	1,19%	1,12	95,38	94,82	94,25	95,38	153K	86
12/08/2025	-0,78%	-0,74	94,26	95,20	93,80	95,82	552K	1.485
11/08/2025	-0,61%	-0,58	95,00	96,19	95,00	96,19	227K	256
08/08/2025	-0,52%	-0,50	95,58	96,09	95,47	96,44	161K	171
07/08/2025	-0,31%	-0,30	96,08	96,38	95,62	96,99	209K	217
06/08/2025	-1,63%	-1,60	96,38	97,89	96,25	97,89	284K	226
05/08/2025	0,27%	0,26	97,98	97,95	97,20	97,98	102K	432
04/08/2025	0,58%	0,56	97,72	97,10	96,81	98,42	85K	109
01/08/2025	-2,23%	-2,22	97,16	98,80	96,50	99,30	292K	233
31/07/2025	0,50%	0,49	99,38	99,77	98,33	99,77	177K	209
30/07/2025	-1,25%	-1,25	98,89	100,59	98,59	100,59	296K	407
29/07/2025	0,73%	0,73	100,14	99,79	99,24	100,67	246K	671
28/07/2025	-0,21%	-0,21	99,41	100,70	99,14	100,70	621K	622
25/07/2025	0,86%	0,85	99,62	99,49	98,26	99,65	232K	90
24/07/2025	-0,48%	-0,48	98,77	99,59	98,65	99,59	123K	77
23/07/2025	-1,39%	-1,40	99,25	100,08	98,70	100,08	336K	179
22/07/2025	1,29%	1,28	100,65	100,10	99,64	100,65	281K	71
21/07/2025	-0,18%	-0,18	99,37	99,50	99,11	100,39	3M	269
18/07/2025	0,91%	0,90	99,55	98,65	98,47	99,60	103K	65
17/07/2025	-0,22%	-0,22	98,65	99,90	98,63	99,90	387K	84
16/07/2025	0,62%	0,61	98,87	98,69	98,20	99,45	293K	100
15/07/2025	-1,20%	-1,19	98,26	100,29	98,26	100,29	408K	136
14/07/2025	0,88%	0,87	99,45	98,79	98,47	99,68	334K	99
11/07/2025	0,08%	0,08	98,58	98,89	98,35	99,32	77K	77
10/07/2025	1,23%	1,20	98,50	97,56	97,52	99,00	274K	91
09/07/2025	1,09%	1,05	97,30	96,69	96,13	97,30	176K	79
08/07/2025	-0,42%	-0,41	96,25	97,39	96,12	97,39	188K	154
07/07/2025	-0,37%	-0,36	96,66	97,79	96,51	97,79	247K	157
04/07/2025	0,57%	0,55	97,02	97,00	97,00	99,80	193K	138
03/07/2025	0,41%	0,39	96,47	96,84	95,85	98,60	247K	107
02/07/2025	-0,77%	-0,75	96,08	97,29	95,83	97,29	156K	135
01/07/2025	0,64%	0,62	96,83	96,10	96,00	97,20	137K	139
27/06/2025	-0,18%	-0,17	96,21	96,44	96,10	97,01	204K	100
26/06/2025	-0,95%	-0,92	96,38	97,30	95,71	98,79	332K	759
25/06/2025	-2,51%	-2,51	97,30	99,96	97,20	99,96	181K	175
24/06/2025	1,15%	1,13	99,81	99,03	98,40	99,81	247K	86
23/06/2025	0,51%	0,50	98,68	98,18	98,18	99,10	157K	103
20/06/2025	0,44%	0,43	98,18	97,75	97,55	98,72	204K	130
18/06/2025	0,44%	0,43	97,75	97,75	97,00	98,05	106K	99
17/06/2025	-0,03%	-0,03	97,32	97,37	96,78	97,69	296K	191
16/06/2025	-0,75%	-0,74	97,35	98,96	97,25	99,00	585K	271
13/06/2025	-1,14%	-1,13	98,09	99,00	97,78	99,60	275K	279
12/06/2025	0,81%	0,80	99,22	98,41	98,00	99,55	407K	154
11/06/2025	-0,68%	-0,67	98,42	99,98	98,37	99,99	256K	199
10/06/2025	0,29%	0,29	99,09	99,00	98,48	99,48	85K	102
09/06/2025	0,23%	0,23	98,80	99,43	98,55	99,44	401K	154
06/06/2025	0,01%	0,01	98,57	99,61	98,35	100,14	133K	134
05/06/2025	-1,38%	-1,38	98,56	100,49	98,54	100,49	237K	197
04/06/2025	0,45%	0,45	99,94	99,96	98,71	100,99	279K	190
03/06/2025	-0,56%	-0,56	99,49	103,80	99,03	103,80	310K	231
02/06/2025	-1,05%	-1,06	100,05	105,00	99,59	105,00	381K	224
30/05/2025	-	-	101,11	101,01	100,17	106,60	472K	200

Date,Open,High,Low,Close,Volume
30-Sep-25,93.75,94.65,93.75,94.24,163749
29-Sep-25,94.49,94.49,93.70,93.94,417751
26-Sep-25,94.87,94.87,93.87,94.11,90040
25-Sep-25,94.25,94.29,93.57,94.08,209991
24-Sep-25,94.40,94.40,93.26,93.56,463587
23-Sep-25,95.50,95.50,94.00,94.53,369770
22-Sep-25,94.94,95.15,94.20,94.75,2197390
19-Sep-25,95.28,95.43,94.60,94.94,116245
18-Sep-25,95.00,95.37,94.20,95.14,495817
17-Sep-25,94.90,95.42,94.36,94.75,215017
16-Sep-25,96.30,96.35,94.23,94.36,463147
15-Sep-25,96.79,96.79,94.89,95.53,391140
12-Sep-25,97.24,97.24,95.72,96.05,388000
11-Sep-25,96.00,96.92,95.80,96.87,200109
10-Sep-25,97.12,97.32,95.84,95.96,328624
09-Sep-25,96.99,96.99,96.04,96.65,212378
08-Sep-25,96.85,97.09,96.10,96.10,218210
05-Sep-25,96.89,96.89,96.14,96.84,184883
04-Sep-25,96.77,97.00,96.06,97.00,167414
03-Sep-25,96.69,97.00,95.60,96.04,552886
02-Sep-25,97.99,97.99,96.00,96.46,268503
01-Sep-25,97.55,99.99,97.35,97.75,181015
29-Aug-25,96.74,97.40,96.42,97.12,275438
28-Aug-25,96.60,96.60,95.70,96.58,437201
27-Aug-25,96.89,97.23,96.39,96.53,465741
26-Aug-25,96.65,96.79,96.10,96.62,312608
25-Aug-25,97.39,97.39,95.99,96.65,415821
22-Aug-25,96.40,97.26,96.40,96.99,183719
21-Aug-25,96.89,96.98,96.10,96.68,307607
20-Aug-25,97.39,97.43,96.30,96.51,289506
19-Aug-25,95.93,97.57,95.88,97.57,311435
18-Aug-25,95.89,95.95,95.00,95.95,166730
15-Aug-25,96.99,96.99,94.71,95.72,209292
14-Aug-25,97.76,97.76,94.60,96.37,261023
13-Aug-25,94.82,95.38,94.25,95.38,152798
12-Aug-25,95.20,95.82,93.80,94.26,552148
11-Aug-25,96.19,96.19,95.00,95.00,227312
08-Aug-25,96.09,96.44,95.47,95.58,161303
07-Aug-25,96.38,96.99,95.62,96.08,209225
06-Aug-25,97.89,97.89,96.25,96.38,284325
05-Aug-25,97.95,97.98,97.20,97.98,102159
04-Aug-25,97.10,98.42,96.81,97.72,85220
01-Aug-25,98.80,99.30,96.50,97.16,292178
31-Jul-25,99.77,99.77,98.33,99.38,177081
30-Jul-25,100.59,100.59,98.59,98.89,296237
29-Jul-25,99.79,100.67,99.24,100.14,246311
28-Jul-25,100.70,100.70,99.14,99.41,620607
25-Jul-25,99.49,99.65,98.26,99.62,232116
24-Jul-25,99.59,99.59,98.65,98.77,123142
23-Jul-25,100.08,100.08,98.70,99.25,335978
22-Jul-25,100.10,100.65,99.64,100.65,280691
21-Jul-25,99.50,100.39,99.11,99.37,3419716
18-Jul-25,98.65,99.60,98.47,99.55,103033
17-Jul-25,99.90,99.90,98.63,98.65,387100
16-Jul-25,98.69,99.45,98.20,98.87,292698
15-Jul-25,100.29,100.29,98.26,98.26,407590
14-Jul-25,98.79,99.68,98.47,99.45,334202
11-Jul-25,98.89,99.32,98.35,98.58,76678
10-Jul-25,97.56,99.00,97.52,98.50,273968
09-Jul-25,96.69,97.30,96.13,97.30,175792
08-Jul-25,97.39,97.39,96.12,96.25,188188
07-Jul-25,97.79,97.79,96.51,96.66,246668
04-Jul-25,97.00,99.80,97.00,97.02,192641
03-Jul-25,96.84,98.60,95.85,96.47,247083
02-Jul-25,97.29,97.29,95.83,96.08,156087
01-Jul-25,96.10,97.20,96.00,96.83,136517
27-Jun-25,96.44,97.01,96.10,96.21,204380
26-Jun-25,97.30,98.79,95.71,96.38,332418
25-Jun-25,99.96,99.96,97.20,97.30,180992
24-Jun-25,99.03,99.81,98.40,99.81,247308
23-Jun-25,98.18,99.10,98.18,98.68,157047
20-Jun-25,97.75,98.72,97.55,98.18,203907
18-Jun-25,97.75,98.05,97.00,97.75,106208
17-Jun-25,97.37,97.69,96.78,97.32,296250
16-Jun-25,98.96,99.00,97.25,97.35,585180
13-Jun-25,99.00,99.60,97.78,98.09,274841
12-Jun-25,98.41,99.55,98.00,99.22,407491
11-Jun-25,99.98,99.99,98.37,98.42,256394
10-Jun-25,99.00,99.48,98.48,99.09,85354
09-Jun-25,99.43,99.44,98.55,98.80,400615
06-Jun-25,99.61,100.14,98.35,98.57,133364
05-Jun-25,100.49,100.49,98.54,98.56,236997
04-Jun-25,99.96,100.99,98.71,99.94,278988
03-Jun-25,103.80,103.80,99.03,99.49,309882
02-Jun-25,105.00,105.00,99.59,100.05,380647
30-May-25,101.01,106.60,100.17,101.11,472264

*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