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
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	0,35%	0,34	97,09	97,21	96,50	97,21	2M	1.032
23/01/2026	-0,26%	-0,25	96,75	97,48	96,70	97,70	1M	5.862
22/01/2026	-0,31%	-0,30	97,00	97,78	97,00	98,02	1M	838
21/01/2026	0,49%	0,47	97,30	96,89	96,69	98,06	1M	676
20/01/2026	0,41%	0,40	96,83	96,80	96,41	97,14	741K	898
19/01/2026	1,37%	1,30	96,43	95,59	95,13	96,82	2M	3.723
16/01/2026	0,07%	0,07	95,13	95,30	95,05	95,41	977K	858
15/01/2026	-0,08%	-0,08	95,06	95,14	94,75	95,74	2M	1.063
14/01/2026	-0,59%	-0,56	95,14	95,96	94,75	95,96	1M	751
13/01/2026	-0,06%	-0,06	95,70	95,76	95,52	95,96	941K	790
12/01/2026	0,44%	0,42	95,76	95,43	95,27	95,76	354K	484
09/01/2026	-1,17%	-1,13	95,34	95,31	95,18	95,74	716K	1.131
08/01/2026	0,03%	0,03	96,47	96,51	96,38	96,81	1M	533
07/01/2026	0,02%	0,02	96,44	96,42	96,22	96,51	542K	651
06/01/2026	0,44%	0,42	96,42	96,00	95,99	96,51	719K	1.137
05/01/2026	0,14%	0,13	96,00	95,64	95,56	96,00	522K	311
02/01/2026	0,40%	0,38	95,87	95,61	95,50	95,87	957K	386
30/12/2025	-0,01%	-0,01	95,49	95,61	95,43	95,61	592K	313
29/12/2025	0,04%	0,04	95,50	95,46	95,32	95,61	673K	579
26/12/2025	0,33%	0,31	95,46	95,31	95,10	95,46	929K	965
23/12/2025	0,68%	0,64	95,15	94,98	94,74	95,31	1M	624
22/12/2025	-0,46%	-0,44	94,51	95,09	94,51	95,16	1M	3.163
19/12/2025	0,25%	0,24	94,95	95,01	94,75	95,16	511K	2.348
18/12/2025	-0,32%	-0,30	94,71	95,01	94,70	95,01	495K	837
17/12/2025	0,27%	0,26	95,01	95,01	94,75	95,01	597K	1.316
16/12/2025	-0,15%	-0,14	94,75	95,01	94,73	95,01	493K	705
15/12/2025	0,16%	0,15	94,89	95,00	94,70	95,01	422K	921
12/12/2025	-0,28%	-0,27	94,74	95,01	94,50	95,01	562K	1.330
11/12/2025	0,16%	0,15	95,01	94,86	94,54	95,01	498K	960
10/12/2025	0,76%	0,72	94,86	94,61	94,19	94,86	764K	2.336
09/12/2025	0,34%	0,32	94,14	94,28	93,90	94,86	579K	1.521
08/12/2025	-2,22%	-2,13	93,82	94,44	93,82	94,64	877K	776
05/12/2025	0,42%	0,40	95,95	95,56	95,55	96,06	799K	1.982
04/12/2025	0,04%	0,04	95,55	95,46	95,20	95,56	871K	642
03/12/2025	0,33%	0,31	95,51	95,20	95,20	95,56	320K	259
02/12/2025	0,69%	0,65	95,20	95,01	94,85	95,24	321K	285
01/12/2025	0,02%	0,02	94,55	94,54	94,53	95,56	1M	1.367
28/11/2025	0,61%	0,57	94,53	94,32	94,11	94,95	420K	1.131
27/11/2025	-0,01%	-0,01	93,96	94,11	93,95	94,57	480K	739
26/11/2025	-0,04%	-0,04	93,97	94,47	93,83	94,48	582K	714
25/11/2025	-0,09%	-0,08	94,01	94,16	93,98	94,38	557K	1.556
24/11/2025	-0,64%	-0,61	94,09	94,75	94,09	94,79	286K	538
21/11/2025	0,62%	0,58	94,70	94,30	94,01	94,70	662K	1.589
19/11/2025	0,72%	0,67	94,12	93,90	93,25	94,12	439K	683
18/11/2025	-0,13%	-0,12	93,45	94,03	92,57	94,30	1M	1.281
17/11/2025	-0,59%	-0,56	93,57	94,11	93,50	94,34	1M	1.896
14/11/2025	0,51%	0,48	94,13	93,65	93,62	94,22	435K	529
13/11/2025	-0,84%	-0,79	93,65	94,26	93,51	94,43	1M	1.295
12/11/2025	-0,38%	-0,36	94,44	94,80	94,03	95,03	766K	2.007
11/11/2025	0,17%	0,16	94,80	94,64	94,60	95,11	413K	980
10/11/2025	-1,59%	-1,53	94,64	94,92	94,57	95,04	948K	515
07/11/2025	0,72%	0,69	96,17	95,78	95,45	96,17	646K	699
06/11/2025	-0,26%	-0,25	95,48	95,78	95,46	95,78	537K	307
05/11/2025	0,38%	0,36	95,73	95,60	95,37	95,73	700K	2.510
04/11/2025	-0,29%	-0,28	95,37	95,72	95,28	95,77	337K	1.299
03/11/2025	0,68%	0,65	95,65	95,47	95,32	95,68	602K	598
31/10/2025	-0,31%	-0,30	95,00	95,75	95,00	95,87	550K	1.089
30/10/2025	-0,21%	-0,20	95,30	95,39	95,17	95,58	338K	387
29/10/2025	-0,30%	-0,29	95,50	95,32	95,08	95,78	1M	1.169
28/10/2025	0,67%	0,64	95,79	95,37	95,05	95,90	847K	488
27/10/2025	0,11%	0,10	95,15	95,05	95,05	95,43	461K	441
24/10/2025	-0,50%	-0,48	95,05	95,49	95,00	95,55	548K	356
23/10/2025	0,04%	0,04	95,53	95,58	95,01	95,61	634K	347
22/10/2025	-0,02%	-0,02	95,49	95,50	95,43	95,81	253K	177
21/10/2025	0,04%	0,04	95,51	95,68	95,40	95,69	499K	410
20/10/2025	0,40%	0,38	95,47	95,56	95,10	95,56	245K	255
17/10/2025	-0,43%	-0,41	95,09	95,50	94,79	95,79	878K	1.439
16/10/2025	-0,22%	-0,21	95,50	95,65	95,44	95,81	459K	1.790
15/10/2025	0,74%	0,70	95,71	95,44	95,20	95,96	328K	210
14/10/2025	-0,25%	-0,24	95,01	95,30	94,90	95,42	468K	605
13/10/2025	0,22%	0,21	95,25	95,50	95,01	95,59	454K	452
10/10/2025	-0,80%	-0,77	95,04	95,81	95,02	95,81	432K	887
09/10/2025	0,60%	0,57	95,81	95,70	95,20	95,81	578K	484
08/10/2025	-1,56%	-1,51	95,24	95,04	95,02	95,63	454K	433
07/10/2025	0,78%	0,75	96,75	96,20	96,01	96,75	882K	683
06/10/2025	0,00%	0,00	96,00	96,00	95,62	96,25	2M	826
03/10/2025	-0,02%	-0,02	96,00	96,00	95,85	96,18	400K	471
02/10/2025	0,45%	0,43	96,02	95,60	95,59	96,20	601K	714
01/10/2025	-0,54%	-0,52	95,59	96,11	95,25	96,38	1M	3.616
30/09/2025	0,49%	0,47	96,11	95,20	95,20	96,11	930K	1.276
29/09/2025	0,15%	0,14	95,64	95,69	95,00	95,97	620K	704
26/09/2025	0,71%	0,67	95,50	95,04	94,86	95,50	469K	1.767
25/09/2025	-0,50%	-0,48	94,83	95,31	94,80	95,31	741K	2.116
24/09/2025	-0,21%	-0,20	95,31	95,41	94,76	95,97	829K	2.388
23/09/2025	0,12%	0,11	95,51	95,43	95,34	95,86	992K	1.646
22/09/2025	-0,79%	-0,76	95,40	96,16	95,35	96,16	2M	1.664
19/09/2025	-0,16%	-0,15	96,16	95,96	95,95	96,70	363K	712
18/09/2025	0,18%	0,17	96,31	95,72	95,72	96,62	723K	1.088
17/09/2025	0,16%	0,15	96,14	96,13	95,54	96,14	432K	1.479
16/09/2025	0,15%	0,14	95,99	96,18	95,53	96,18	421K	965
15/09/2025	0,21%	0,20	95,85	96,11	95,53	96,11	339K	297
12/09/2025	0,23%	0,22	95,65	95,43	95,39	96,23	600K	1.859
11/09/2025	0,03%	0,03	95,43	95,40	95,06	95,50	437K	1.066
10/09/2025	0,16%	0,15	95,40	95,25	95,16	95,59	582K	729
09/09/2025	0,38%	0,36	95,25	95,17	94,81	95,36	503K	425
08/09/2025	-1,16%	-1,11	94,89	94,50	94,50	95,28	339K	385
05/09/2025	-	-	96,00	96,02	95,99	96,31	922K	2.408

Date,Open,High,Low,Close,Volume
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
23-Jan-26,97.48,97.70,96.70,96.75,1143403
22-Jan-26,97.78,98.02,97.00,97.00,1121185
21-Jan-26,96.89,98.06,96.69,97.30,1326290
20-Jan-26,96.80,97.14,96.41,96.83,740642
19-Jan-26,95.59,96.82,95.13,96.43,1764026
16-Jan-26,95.30,95.41,95.05,95.13,977217
15-Jan-26,95.14,95.74,94.75,95.06,1717951
14-Jan-26,95.96,95.96,94.75,95.14,1331736
13-Jan-26,95.76,95.96,95.52,95.70,941317
12-Jan-26,95.43,95.76,95.27,95.76,353704
09-Jan-26,95.31,95.74,95.18,95.34,715549
08-Jan-26,96.51,96.81,96.38,96.47,1195236
07-Jan-26,96.42,96.51,96.22,96.44,542345
06-Jan-26,96.00,96.51,95.99,96.42,718825
05-Jan-26,95.64,96.00,95.56,96.00,521768
02-Jan-26,95.61,95.87,95.50,95.87,956577
30-Dec-25,95.61,95.61,95.43,95.49,592453
29-Dec-25,95.46,95.61,95.32,95.50,672907
26-Dec-25,95.31,95.46,95.10,95.46,929266
23-Dec-25,94.98,95.31,94.74,95.15,1114920
22-Dec-25,95.09,95.16,94.51,94.51,1179253
19-Dec-25,95.01,95.16,94.75,94.95,511299
18-Dec-25,95.01,95.01,94.70,94.71,495321
17-Dec-25,95.01,95.01,94.75,95.01,596644
16-Dec-25,95.01,95.01,94.73,94.75,492988
15-Dec-25,95.00,95.01,94.70,94.89,422353
12-Dec-25,95.01,95.01,94.50,94.74,561972
11-Dec-25,94.86,95.01,94.54,95.01,498366
10-Dec-25,94.61,94.86,94.19,94.86,763960
09-Dec-25,94.28,94.86,93.90,94.14,579402
08-Dec-25,94.44,94.64,93.82,93.82,876766
05-Dec-25,95.56,96.06,95.55,95.95,798771
04-Dec-25,95.46,95.56,95.20,95.55,870865
03-Dec-25,95.20,95.56,95.20,95.51,319770
02-Dec-25,95.01,95.24,94.85,95.20,320541
01-Dec-25,94.54,95.56,94.53,94.55,1355778
28-Nov-25,94.32,94.95,94.11,94.53,420435
27-Nov-25,94.11,94.57,93.95,93.96,480066
26-Nov-25,94.47,94.48,93.83,93.97,581571
25-Nov-25,94.16,94.38,93.98,94.01,557247
24-Nov-25,94.75,94.79,94.09,94.09,286337
21-Nov-25,94.30,94.70,94.01,94.70,662448
19-Nov-25,93.90,94.12,93.25,94.12,438781
18-Nov-25,94.03,94.30,92.57,93.45,1150381
17-Nov-25,94.11,94.34,93.50,93.57,1004857
14-Nov-25,93.65,94.22,93.62,94.13,435125
13-Nov-25,94.26,94.43,93.51,93.65,1343289
12-Nov-25,94.80,95.03,94.03,94.44,766205
11-Nov-25,94.64,95.11,94.60,94.80,413123
10-Nov-25,94.92,95.04,94.57,94.64,947833
07-Nov-25,95.78,96.17,95.45,96.17,645676
06-Nov-25,95.78,95.78,95.46,95.48,536896
05-Nov-25,95.60,95.73,95.37,95.73,699504
04-Nov-25,95.72,95.77,95.28,95.37,336945
03-Nov-25,95.47,95.68,95.32,95.65,601793
31-Oct-25,95.75,95.87,95.00,95.00,550481
30-Oct-25,95.39,95.58,95.17,95.30,337865
29-Oct-25,95.32,95.78,95.08,95.50,1228145
28-Oct-25,95.37,95.90,95.05,95.79,846511
27-Oct-25,95.05,95.43,95.05,95.15,461243
24-Oct-25,95.49,95.55,95.00,95.05,548056
23-Oct-25,95.58,95.61,95.01,95.53,633605
22-Oct-25,95.50,95.81,95.43,95.49,252831
21-Oct-25,95.68,95.69,95.40,95.51,499259
20-Oct-25,95.56,95.56,95.10,95.47,244680
17-Oct-25,95.50,95.79,94.79,95.09,878031
16-Oct-25,95.65,95.81,95.44,95.50,458863
15-Oct-25,95.44,95.96,95.20,95.71,327600
14-Oct-25,95.30,95.42,94.90,95.01,467586
13-Oct-25,95.50,95.59,95.01,95.25,453910
10-Oct-25,95.81,95.81,95.02,95.04,432281
09-Oct-25,95.70,95.81,95.20,95.81,577674
08-Oct-25,95.04,95.63,95.02,95.24,453725
07-Oct-25,96.20,96.75,96.01,96.75,882182
06-Oct-25,96.00,96.25,95.62,96.00,1714142
03-Oct-25,96.00,96.18,95.85,96.00,399948
02-Oct-25,95.60,96.20,95.59,96.02,600994
01-Oct-25,96.11,96.38,95.25,95.59,1154473
30-Sep-25,95.20,96.11,95.20,96.11,929700
29-Sep-25,95.69,95.97,95.00,95.64,619669
26-Sep-25,95.04,95.50,94.86,95.50,469247
25-Sep-25,95.31,95.31,94.80,94.83,740541
24-Sep-25,95.41,95.97,94.76,95.31,829181
23-Sep-25,95.43,95.86,95.34,95.51,991820
22-Sep-25,96.16,96.16,95.35,95.40,1623857
19-Sep-25,95.96,96.70,95.95,96.16,363444
18-Sep-25,95.72,96.62,95.72,96.31,722772
17-Sep-25,96.13,96.14,95.54,96.14,432437
16-Sep-25,96.18,96.18,95.53,95.99,421430
15-Sep-25,96.11,96.11,95.53,95.85,339390
12-Sep-25,95.43,96.23,95.39,95.65,599500
11-Sep-25,95.40,95.50,95.06,95.43,436663
10-Sep-25,95.25,95.59,95.16,95.40,581544
09-Sep-25,95.17,95.36,94.81,95.25,503344
08-Sep-25,94.50,95.28,94.50,94.89,339235
05-Sep-25,96.02,96.31,95.99,96.00,922414

*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