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
03/05/2024	0,01%	0,01	104,75	104,75	103,42	104,79	132K	88
02/05/2024	0,13%	0,14	104,74	104,51	102,06	104,74	488K	876
30/04/2024	-0,04%	-0,04	104,60	104,61	104,55	104,69	242K	150
29/04/2024	0,13%	0,14	104,64	104,64	104,17	104,64	431K	780
26/04/2024	0,01%	0,01	104,50	104,53	103,23	104,59	710K	71
25/04/2024	3,14%	3,18	104,49	102,83	101,50	104,49	587K	1.799
24/04/2024	-2,77%	-2,89	101,31	104,20	101,16	104,44	1M	2.264
23/04/2024	0,14%	0,15	104,20	104,05	103,11	104,39	200K	181
22/04/2024	-0,18%	-0,19	104,05	104,24	103,71	104,24	180K	269
19/04/2024	0,15%	0,16	104,24	104,29	103,82	104,29	210K	150
18/04/2024	-0,10%	-0,10	104,08	104,18	103,30	104,24	104K	100
17/04/2024	0,04%	0,04	104,18	104,19	103,65	104,19	185K	163
16/04/2024	0,06%	0,06	104,14	104,14	103,60	104,14	275K	167
15/04/2024	0,23%	0,24	104,08	103,99	103,84	104,09	177K	831
12/04/2024	0,23%	0,24	103,84	103,84	103,70	104,03	95K	99
11/04/2024	-0,26%	-0,27	103,60	103,88	103,60	103,88	107K	52
10/04/2024	0,45%	0,47	103,87	103,88	103,50	103,88	318K	1.509
09/04/2024	0,68%	0,70	103,40	102,61	102,50	103,41	151K	87
08/04/2024	-2,13%	-2,24	102,70	103,84	102,59	103,84	352K	515
05/04/2024	0,24%	0,25	104,94	104,88	104,88	104,95	661K	135
04/04/2024	0,05%	0,05	104,69	104,69	104,20	104,89	437K	313
03/04/2024	0,24%	0,25	104,64	104,44	104,06	104,64	438K	395
02/04/2024	0,24%	0,25	104,39	104,19	102,85	104,39	303K	172
01/04/2024	0,26%	0,27	104,14	103,94	102,70	104,14	445K	465
28/03/2024	1,39%	1,42	103,87	102,29	102,29	103,89	663K	220
27/03/2024	0,45%	0,46	102,45	102,00	101,99	102,89	223K	114
26/03/2024	-0,01%	-0,01	101,99	101,70	101,70	102,00	130K	706
25/03/2024	-0,38%	-0,39	102,00	102,01	101,65	102,39	257K	306
22/03/2024	0,04%	0,04	102,39	102,39	102,21	102,39	133K	101
21/03/2024	0,05%	0,05	102,35	102,38	102,06	102,38	119K	90
20/03/2024	0,29%	0,30	102,30	102,39	102,00	102,39	135K	81
19/03/2024	1,16%	1,17	102,00	101,71	99,91	102,39	457K	262
18/03/2024	-1,42%	-1,45	100,83	102,28	100,82	102,30	269K	478
15/03/2024	0,08%	0,08	102,28	102,20	102,06	102,39	124K	293
14/03/2024	0,08%	0,08	102,20	102,39	100,55	102,39	117K	102
13/03/2024	-0,56%	-0,57	102,12	102,69	102,12	102,69	27K	29
12/03/2024	0,20%	0,20	102,69	102,49	100,26	102,69	258K	389
11/03/2024	0,11%	0,11	102,49	101,01	101,01	102,49	93K	241
08/03/2024	-0,26%	-0,27	102,38	102,00	100,81	102,39	256K	284
07/03/2024	0,20%	0,21	102,65	102,45	100,81	102,79	344K	278
06/03/2024	0,04%	0,04	102,44	102,45	101,01	102,45	97K	67
05/03/2024	0,30%	0,31	102,40	102,08	102,00	102,49	196K	43
04/03/2024	1,47%	1,48	102,09	100,96	100,94	102,09	146K	261
01/03/2024	-1,36%	-1,39	100,61	99,50	99,31	101,90	126K	353
29/02/2024	1,04%	1,05	102,00	101,48	99,50	102,29	3M	2.378
28/02/2024	0,00%	0,00	100,95	101,38	100,68	101,39	247K	277
27/02/2024	-0,24%	-0,24	100,95	101,29	100,90	101,29	260K	159
26/02/2024	0,44%	0,44	101,19	101,16	100,75	101,19	378K	343
23/02/2024	-0,24%	-0,24	100,75	101,09	100,66	101,09	194K	45
22/02/2024	0,00%	0,00	100,99	99,95	99,94	101,09	277K	579
21/02/2024	0,89%	0,89	100,99	100,99	99,96	100,99	336K	347
20/02/2024	-0,55%	-0,55	100,10	100,89	100,00	100,89	456K	304
19/02/2024	-0,03%	-0,03	100,65	100,68	100,15	100,79	230K	105
16/02/2024	0,09%	0,09	100,68	100,69	100,50	100,69	155K	91
15/02/2024	0,11%	0,11	100,59	100,59	99,71	100,59	153K	242
14/02/2024	0,77%	0,77	100,48	99,80	99,80	100,49	141K	48
09/02/2024	-0,44%	-0,44	99,71	100,00	98,03	100,10	108K	249
08/02/2024	-1,32%	-1,34	100,15	99,46	98,00	100,44	57K	54
07/02/2024	0,49%	0,49	101,49	101,49	101,01	101,49	238K	90
06/02/2024	-0,06%	-0,06	101,00	101,42	100,86	101,49	124K	179
05/02/2024	0,25%	0,25	101,06	101,00	100,25	101,42	101K	45
02/02/2024	0,01%	0,01	100,81	100,79	100,00	101,75	155K	113
01/02/2024	0,06%	0,06	100,80	100,99	100,12	100,99	279K	50
31/01/2024	0,72%	0,72	100,74	100,74	100,03	100,75	73K	30
30/01/2024	-0,13%	-0,13	100,02	100,75	100,02	100,75	278K	279
29/01/2024	-0,33%	-0,33	100,15	100,48	100,10	100,75	168K	70
26/01/2024	0,40%	0,40	100,48	100,49	99,60	100,49	339K	67
25/01/2024	0,89%	0,88	100,08	99,23	99,23	100,09	122K	59
24/01/2024	-0,80%	-0,80	99,20	99,20	99,13	100,01	231K	105
23/01/2024	0,11%	0,11	100,00	99,94	99,01	100,00	218K	104
22/01/2024	0,08%	0,08	99,89	99,99	99,01	100,00	86K	150
19/01/2024	-0,15%	-0,15	99,81	99,95	99,81	100,00	224K	92
18/01/2024	0,09%	0,09	99,96	99,87	98,61	100,00	156K	79
17/01/2024	-0,12%	-0,12	99,87	99,60	98,49	100,26	342K	827
16/01/2024	0,44%	0,44	99,99	100,27	99,25	100,27	348K	109
15/01/2024	-0,39%	-0,39	99,55	100,30	99,50	100,49	206K	581
12/01/2024	-0,01%	-0,01	99,94	99,96	99,75	100,49	48K	54
11/01/2024	-0,05%	-0,05	99,95	100,00	99,50	100,49	92K	92
10/01/2024	-0,30%	-0,30	100,00	100,33	99,50	100,50	95K	194
09/01/2024	-0,06%	-0,06	100,30	99,58	99,21	100,51	151K	63
08/01/2024	0,36%	0,36	100,36	100,00	99,99	100,95	184K	131
05/01/2024	0,37%	0,37	100,00	100,49	99,80	100,49	355K	141
04/01/2024	-0,82%	-0,82	99,63	100,50	99,60	100,50	58K	172
03/01/2024	0,10%	0,10	100,45	100,46	100,33	100,81	61K	49
02/01/2024	0,10%	0,10	100,35	100,25	99,50	100,35	91K	262
28/12/2023	0,25%	0,25	100,25	100,00	100,00	100,25	247K	74
27/12/2023	0,01%	0,01	100,00	100,00	99,95	100,15	70K	83
26/12/2023	0,00%	0,00	99,99	99,99	98,02	100,00	326K	133
22/12/2023	0,01%	0,01	99,99	99,99	99,10	100,00	120K	77
21/12/2023	0,29%	0,29	99,98	99,69	99,00	100,00	147K	97
20/12/2023	0,70%	0,69	99,69	99,00	98,75	99,69	59K	87
19/12/2023	-1,00%	-1,00	99,00	100,00	99,00	100,00	338K	1.330
18/12/2023	0,04%	0,04	100,00	99,98	99,62	100,00	174K	119
15/12/2023	0,04%	0,04	99,96	99,80	99,80	100,06	247K	192
14/12/2023	0,32%	0,32	99,92	99,60	99,51	100,25	79K	118
13/12/2023	-0,75%	-0,75	99,60	100,34	99,60	100,34	144K	100
12/12/2023	0,08%	0,08	100,35	100,28	100,00	100,58	121K	78
11/12/2023	-0,16%	-0,16	100,27	100,44	100,04	100,58	24K	30
08/12/2023	-0,77%	-0,78	100,43	100,00	99,51	100,48	60K	78
07/12/2023	0,35%	0,35	101,21	100,98	100,63	101,28	238K	102
06/12/2023	0,06%	0,06	100,86	100,97	100,24	100,99	53K	42
05/12/2023	0,26%	0,26	100,80	100,69	100,69	100,90	63K	34
04/12/2023	-0,21%	-0,21	100,54	100,86	100,20	100,88	111K	74
01/12/2023	0,38%	0,38	100,75	100,86	100,19	100,86	54K	75
30/11/2023	0,15%	0,15	100,37	100,79	100,31	100,80	65K	53
29/11/2023	-0,27%	-0,27	100,22	100,17	100,17	100,60	40K	41
28/11/2023	-0,21%	-0,21	100,49	100,60	100,01	100,60	52K	34
27/11/2023	-0,25%	-0,25	100,70	100,00	100,00	100,94	38K	57
24/11/2023	0,35%	0,35	100,95	100,64	100,59	100,99	19K	20
23/11/2023	0,48%	0,48	100,60	100,99	99,95	100,99	292K	134
22/11/2023	-0,87%	-0,88	100,12	101,38	100,12	101,39	106K	76
21/11/2023	-0,10%	-0,10	101,00	101,11	100,55	101,34	69K	58
20/11/2023	-0,08%	-0,08	101,10	101,29	100,11	101,29	224K	120
17/11/2023	0,10%	0,10	101,18	101,17	100,75	101,29	196K	328
16/11/2023	0,00%	0,00	101,08	101,08	100,75	101,19	154K	56
14/11/2023	0,13%	0,13	101,08	100,94	100,65	101,08	35K	42
13/11/2023	0,65%	0,65	100,95	100,72	100,30	100,95	21K	26
10/11/2023	-0,07%	-0,07	100,30	100,25	100,25	100,59	89K	42
09/11/2023	-1,33%	-1,35	100,37	100,46	100,01	100,56	165K	63
08/11/2023	0,30%	0,30	101,72	101,10	101,02	101,74	155K	657
07/11/2023	0,08%	0,08	101,42	101,18	100,62	101,47	50K	31
06/11/2023	-0,08%	-0,08	101,34	101,00	101,00	101,49	97K	52
03/11/2023	-0,05%	-0,05	101,42	101,47	101,42	101,49	37K	21
01/11/2023	-0,01%	-0,01	101,47	101,48	100,90	101,48	24K	27
31/10/2023	0,05%	0,05	101,48	101,43	100,65	101,48	34K	22
30/10/2023	0,23%	0,23	101,43	101,20	100,20	101,46	143K	90
27/10/2023	-0,16%	-0,16	101,20	101,43	100,50	101,44	32K	18
26/10/2023	0,10%	0,10	101,36	101,35	100,19	101,36	74K	88
25/10/2023	0,07%	0,07	101,26	101,18	100,50	101,29	225K	67
24/10/2023	0,10%	0,10	101,19	100,70	100,70	101,19	98K	64
23/10/2023	0,19%	0,19	101,09	100,55	100,55	101,09	108K	35
20/10/2023	-0,08%	-0,08	100,90	100,93	100,50	101,03	30K	34
19/10/2023	0,28%	0,28	100,98	100,97	100,16	100,98	30K	41
18/10/2023	-	-	100,70	100,99	100,70	100,99	45K	31

Date,Open,High,Low,Close,Volume
03-May-24,104.75,104.79,103.42,104.75,131646
02-May-24,104.51,104.74,102.06,104.74,487693
30-Apr-24,104.61,104.69,104.55,104.60,242377
29-Apr-24,104.64,104.64,104.17,104.64,430655
26-Apr-24,104.53,104.59,103.23,104.50,710412
25-Apr-24,102.83,104.49,101.50,104.49,586670
24-Apr-24,104.20,104.44,101.16,101.31,1120660
23-Apr-24,104.05,104.39,103.11,104.20,200455
22-Apr-24,104.24,104.24,103.71,104.05,179767
19-Apr-24,104.29,104.29,103.82,104.24,210086
18-Apr-24,104.18,104.24,103.30,104.08,103748
17-Apr-24,104.19,104.19,103.65,104.18,184940
16-Apr-24,104.14,104.14,103.60,104.14,274733
15-Apr-24,103.99,104.09,103.84,104.08,176572
12-Apr-24,103.84,104.03,103.70,103.84,95215
11-Apr-24,103.88,103.88,103.60,103.60,107062
10-Apr-24,103.88,103.88,103.50,103.87,317510
09-Apr-24,102.61,103.41,102.50,103.40,150845
08-Apr-24,103.84,103.84,102.59,102.70,351500
05-Apr-24,104.88,104.95,104.88,104.94,661225
04-Apr-24,104.69,104.89,104.20,104.69,437057
03-Apr-24,104.44,104.64,104.06,104.64,437677
02-Apr-24,104.19,104.39,102.85,104.39,302594
01-Apr-24,103.94,104.14,102.70,104.14,445016
28-Mar-24,102.29,103.89,102.29,103.87,662612
27-Mar-24,102.00,102.89,101.99,102.45,222996
26-Mar-24,101.70,102.00,101.70,101.99,130136
25-Mar-24,102.01,102.39,101.65,102.00,257244
22-Mar-24,102.39,102.39,102.21,102.39,132667
21-Mar-24,102.38,102.38,102.06,102.35,118964
20-Mar-24,102.39,102.39,102.00,102.30,134968
19-Mar-24,101.71,102.39,99.91,102.00,456633
18-Mar-24,102.28,102.30,100.82,100.83,268583
15-Mar-24,102.20,102.39,102.06,102.28,123763
14-Mar-24,102.39,102.39,100.55,102.20,116721
13-Mar-24,102.69,102.69,102.12,102.12,26640
12-Mar-24,102.49,102.69,100.26,102.69,257633
11-Mar-24,101.01,102.49,101.01,102.49,93268
08-Mar-24,102.00,102.39,100.81,102.38,256283
07-Mar-24,102.45,102.79,100.81,102.65,344082
06-Mar-24,102.45,102.45,101.01,102.44,97199
05-Mar-24,102.08,102.49,102.00,102.40,195662
04-Mar-24,100.96,102.09,100.94,102.09,146220
01-Mar-24,99.50,101.90,99.31,100.61,125613
29-Feb-24,101.48,102.29,99.50,102.00,2927711
28-Feb-24,101.38,101.39,100.68,100.95,246968
27-Feb-24,101.29,101.29,100.90,100.95,260174
26-Feb-24,101.16,101.19,100.75,101.19,378093
23-Feb-24,101.09,101.09,100.66,100.75,194343
22-Feb-24,99.95,101.09,99.94,100.99,277438
21-Feb-24,100.99,100.99,99.96,100.99,335612
20-Feb-24,100.89,100.89,100.00,100.10,456126
19-Feb-24,100.68,100.79,100.15,100.65,229964
16-Feb-24,100.69,100.69,100.50,100.68,155348
15-Feb-24,100.59,100.59,99.71,100.59,152923
14-Feb-24,99.80,100.49,99.80,100.48,141217
09-Feb-24,100.00,100.10,98.03,99.71,107502
08-Feb-24,99.46,100.44,98.00,100.15,57364
07-Feb-24,101.49,101.49,101.01,101.49,238212
06-Feb-24,101.42,101.49,100.86,101.00,124285
05-Feb-24,101.00,101.42,100.25,101.06,100734
02-Feb-24,100.79,101.75,100.00,100.81,155315
01-Feb-24,100.99,100.99,100.12,100.80,278675
31-Jan-24,100.74,100.75,100.03,100.74,73275
30-Jan-24,100.75,100.75,100.02,100.02,278067
29-Jan-24,100.48,100.75,100.10,100.15,167678
26-Jan-24,100.49,100.49,99.60,100.48,338933
25-Jan-24,99.23,100.09,99.23,100.08,121848
24-Jan-24,99.20,100.01,99.13,99.20,231318
23-Jan-24,99.94,100.00,99.01,100.00,217701
22-Jan-24,99.99,100.00,99.01,99.89,86424
19-Jan-24,99.95,100.00,99.81,99.81,223570
18-Jan-24,99.87,100.00,98.61,99.96,155938
17-Jan-24,99.60,100.26,98.49,99.87,341560
16-Jan-24,100.27,100.27,99.25,99.99,347823
15-Jan-24,100.30,100.49,99.50,99.55,205582
12-Jan-24,99.96,100.49,99.75,99.94,48115
11-Jan-24,100.00,100.49,99.50,99.95,92122
10-Jan-24,100.33,100.50,99.50,100.00,94629
09-Jan-24,99.58,100.51,99.21,100.30,151203
08-Jan-24,100.00,100.95,99.99,100.36,183524
05-Jan-24,100.49,100.49,99.80,100.00,355397
04-Jan-24,100.50,100.50,99.60,99.63,58369
03-Jan-24,100.46,100.81,100.33,100.45,60559
02-Jan-24,100.25,100.35,99.50,100.35,90995
28-Dec-23,100.00,100.25,100.00,100.25,246734
27-Dec-23,100.00,100.15,99.95,100.00,70399
26-Dec-23,99.99,100.00,98.02,99.99,325792
22-Dec-23,99.99,100.00,99.10,99.99,120366
21-Dec-23,99.69,100.00,99.00,99.98,147235
20-Dec-23,99.00,99.69,98.75,99.69,58594
19-Dec-23,100.00,100.00,99.00,99.00,338123
18-Dec-23,99.98,100.00,99.62,100.00,174031
15-Dec-23,99.80,100.06,99.80,99.96,247303
14-Dec-23,99.60,100.25,99.51,99.92,79067
13-Dec-23,100.34,100.34,99.60,99.60,143516
12-Dec-23,100.28,100.58,100.00,100.35,121272
11-Dec-23,100.44,100.58,100.04,100.27,24100
08-Dec-23,100.00,100.48,99.51,100.43,59993
07-Dec-23,100.98,101.28,100.63,101.21,237862
06-Dec-23,100.97,100.99,100.24,100.86,53136
05-Dec-23,100.69,100.90,100.69,100.80,63348
04-Dec-23,100.86,100.88,100.20,100.54,111071
01-Dec-23,100.86,100.86,100.19,100.75,53950
30-Nov-23,100.79,100.80,100.31,100.37,65312
29-Nov-23,100.17,100.60,100.17,100.22,39922
28-Nov-23,100.60,100.60,100.01,100.49,51828
27-Nov-23,100.00,100.94,100.00,100.70,38143
24-Nov-23,100.64,100.99,100.59,100.95,19243
23-Nov-23,100.99,100.99,99.95,100.60,291897
22-Nov-23,101.38,101.39,100.12,100.12,105669
21-Nov-23,101.11,101.34,100.55,101.00,68510
20-Nov-23,101.29,101.29,100.11,101.10,223763
17-Nov-23,101.17,101.29,100.75,101.18,196124
16-Nov-23,101.08,101.19,100.75,101.08,153757
14-Nov-23,100.94,101.08,100.65,101.08,34719
13-Nov-23,100.72,100.95,100.30,100.95,20521
10-Nov-23,100.25,100.59,100.25,100.30,89497
09-Nov-23,100.46,100.56,100.01,100.37,164633
08-Nov-23,101.10,101.74,101.02,101.72,155303
07-Nov-23,101.18,101.47,100.62,101.42,50500
06-Nov-23,101.00,101.49,101.00,101.34,97125
03-Nov-23,101.47,101.49,101.42,101.42,36937
01-Nov-23,101.48,101.48,100.90,101.47,23990
31-Oct-23,101.43,101.48,100.65,101.48,33872
30-Oct-23,101.20,101.46,100.20,101.43,143026
27-Oct-23,101.43,101.44,100.50,101.20,32336
26-Oct-23,101.35,101.36,100.19,101.36,73744
25-Oct-23,101.18,101.29,100.50,101.26,224541
24-Oct-23,100.70,101.19,100.70,101.19,98287
23-Oct-23,100.55,101.09,100.55,101.09,107942
20-Oct-23,100.93,101.03,100.50,100.90,30377
19-Oct-23,100.97,100.98,100.16,100.98,30171
18-Oct-23,100.99,100.99,100.70,100.70,45174

*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