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
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	0,01%	0,01	96,00	96,02	95,99	96,31	922K	2.408

04/09/2025	0,10%	0,10	95,99	95,89	95,58	96,20	453K	393
03/09/2025	0,32%	0,31	95,89	95,55	95,19	95,91	914K	3.433
02/09/2025	0,20%	0,19	95,58	95,51	95,18	95,65	468K	430
01/09/2025	-0,09%	-0,09	95,39	95,48	95,11	95,51	892K	894
29/08/2025	-0,02%	-0,02	95,48	95,50	95,00	95,50	560K	1.250
28/08/2025	0,03%	0,03	95,50	95,50	95,10	95,50	400K	380
27/08/2025	0,49%	0,47	95,47	95,34	95,05	95,47	314K	508
26/08/2025	-0,01%	-0,01	95,00	95,01	94,71	95,48	536K	1.410
25/08/2025	0,20%	0,19	95,01	95,27	94,50	95,29	605K	2.706
22/08/2025	0,60%	0,57	94,82	94,72	94,54	95,18	404K	599
21/08/2025	-0,21%	-0,20	94,25	94,70	94,25	95,03	590K	817
20/08/2025	0,00%	0,00	94,45	94,53	94,01	94,88	785K	1.074
19/08/2025	-0,98%	-0,93	94,45	95,50	94,42	95,50	482K	2.388
18/08/2025	0,47%	0,45	95,38	94,95	94,95	95,50	447K	1.105
15/08/2025	-0,18%	-0,17	94,93	95,10	94,25	95,10	842K	1.177
14/08/2025	0,05%	0,05	95,10	95,10	95,00	95,10	574K	944
13/08/2025	0,37%	0,35	95,05	94,60	94,52	95,05	382K	1.370
12/08/2025	0,05%	0,05	94,70	94,70	94,47	94,70	504K	710
11/08/2025	0,10%	0,09	94,65	94,70	94,37	94,70	608K	995
08/08/2025	-1,44%	-1,38	94,56	94,70	94,21	94,70	384K	757
07/08/2025	0,21%	0,20	95,94	95,33	95,28	95,95	1M	1.443
06/08/2025	0,36%	0,34	95,74	95,40	95,01	95,87	1M	1.566
05/08/2025	0,44%	0,42	95,40	95,44	95,00	95,50	232K	306
04/08/2025	-0,89%	-0,85	94,98	95,84	94,87	95,84	524K	705
01/08/2025	0,47%	0,45	95,83	95,70	95,50	95,83	377K	947
31/07/2025	-0,33%	-0,32	95,38	95,70	94,99	95,70	675K	386
30/07/2025	1,44%	1,36	95,70	94,35	94,35	95,85	923K	1.093
29/07/2025	-1,20%	-1,15	94,34	95,40	94,30	95,40	950K	1.804
28/07/2025	0,15%	0,14	95,49	95,70	95,25	95,70	475K	1.236
25/07/2025	0,25%	0,24	95,35	95,58	95,21	95,58	250K	194
24/07/2025	0,13%	0,12	95,11	95,46	95,11	95,80	597K	281
23/07/2025	-0,01%	-0,01	94,99	94,91	94,54	95,50	519K	1.141
22/07/2025	-0,31%	-0,30	95,00	94,93	94,82	95,30	504K	423
21/07/2025	-0,22%	-0,21	95,30	95,51	95,18	95,64	745K	955
18/07/2025	-0,09%	-0,09	95,51	95,85	95,03	95,85	554K	663
17/07/2025	0,31%	0,30	95,60	95,28	95,21	95,85	1M	1.899
16/07/2025	0,21%	0,20	95,30	95,56	94,76	95,56	377K	269
15/07/2025	-0,01%	-0,01	95,10	95,12	94,81	95,49	907K	3.043
14/07/2025	0,06%	0,06	95,11	95,10	95,00	95,44	320K	391
11/07/2025	-0,05%	-0,05	95,05	95,10	94,70	95,10	603K	987
10/07/2025	-0,42%	-0,40	95,10	95,44	95,01	95,44	691K	396
09/07/2025	-0,16%	-0,15	95,50	95,65	95,17	95,65	481K	1.206
08/07/2025	-1,29%	-1,25	95,65	95,65	95,01	95,65	578K	408
07/07/2025	0,60%	0,58	96,90	96,32	96,25	96,90	971K	291
04/07/2025	0,31%	0,30	96,32	95,51	95,51	96,32	683K	408
03/07/2025	0,31%	0,30	96,02	95,72	95,68	96,02	1M	336
02/07/2025	0,42%	0,40	95,72	95,37	95,33	95,72	993K	971
01/07/2025	0,44%	0,42	95,32	95,19	94,77	95,42	826K	438
27/06/2025	0,42%	0,40	94,90	94,30	94,17	94,95	1M	11.350
26/06/2025	0,43%	0,40	94,50	94,30	93,92	94,50	596K	1.741
25/06/2025	-0,11%	-0,10	94,10	94,30	93,90	94,40	845K	628
24/06/2025	0,21%	0,20	94,20	94,47	93,90	94,68	623K	705
23/06/2025	-0,01%	-0,01	94,00	94,46	93,99	94,46	589K	1.269
20/06/2025	-0,14%	-0,13	94,01	94,48	93,90	94,48	574K	406
18/06/2025	0,16%	0,15	94,14	94,24	93,65	94,44	723K	1.168
17/06/2025	0,10%	0,09	93,99	94,28	93,85	94,36	792K	1.351
16/06/2025	0,31%	0,29	93,90	93,94	93,70	94,07	961K	1.116
13/06/2025	-0,12%	-0,11	93,61	93,72	93,12	94,04	1M	1.906
12/06/2025	0,45%	0,42	93,72	93,30	93,00	93,76	643K	220
11/06/2025	0,29%	0,27	93,30	93,43	92,96	93,73	322K	213
10/06/2025	-1,02%	-0,96	93,03	93,85	92,79	93,85	548K	812
09/06/2025	-1,27%	-1,21	93,99	94,41	93,69	94,41	767K	768
06/06/2025	0,42%	0,40	95,20	95,10	94,62	95,20	2M	2.665
05/06/2025	-0,11%	-0,10	94,80	95,00	94,62	95,10	409K	605
04/06/2025	-0,17%	-0,16	94,90	95,10	94,73	95,10	403K	704
03/06/2025	-0,04%	-0,04	95,06	95,10	94,89	95,10	628K	248
02/06/2025	0,52%	0,49	95,10	95,00	94,80	95,10	252K	220
30/05/2025	0,06%	0,06	94,61	94,38	94,31	95,00	449K	579
29/05/2025	-0,47%	-0,45	94,55	95,10	94,02	95,10	790K	4.217
28/05/2025	0,42%	0,40	95,00	94,65	94,60	95,00	571K	1.368
27/05/2025	-0,19%	-0,18	94,60	94,80	94,08	94,91	622K	332
26/05/2025	0,83%	0,78	94,78	94,47	94,20	94,80	892K	2.716
23/05/2025	0,14%	0,13	94,00	94,33	94,00	94,80	1M	1.797
22/05/2025	-0,93%	-0,88	93,87	94,74	93,83	94,75	714K	578
21/05/2025	-0,05%	-0,05	94,75	94,56	93,84	94,79	891K	4.439
20/05/2025	0,24%	0,23	94,80	94,09	94,09	94,80	440K	1.146
19/05/2025	-0,24%	-0,23	94,57	94,80	93,43	94,80	2M	2.020
16/05/2025	0,37%	0,35	94,80	94,50	93,40	94,85	1M	605
15/05/2025	1,54%	1,43	94,45	93,94	93,40	94,45	628K	388
14/05/2025	0,14%	0,13	93,02	93,24	92,42	93,77	525K	370
13/05/2025	-0,58%	-0,54	92,89	93,56	92,24	94,38	1M	2.490
12/05/2025	-0,50%	-0,47	93,43	93,90	93,43	94,50	828K	1.946
09/05/2025	-0,30%	-0,28	93,90	93,49	93,30	93,90	332K	313
08/05/2025	-0,02%	-0,02	94,18	94,20	93,93	94,49	824K	217
07/05/2025	0,98%	0,91	94,20	93,55	93,55	94,20	503K	160
06/05/2025	0,30%	0,28	93,29	93,47	92,92	93,69	493K	978
05/05/2025	-0,76%	-0,71	93,01	93,73	91,99	94,20	1M	1.854
02/05/2025	0,13%	0,12	93,72	93,60	93,37	93,90	256K	180
30/04/2025	0,54%	0,50	93,60	93,12	93,01	93,60	388K	562
29/04/2025	0,00%	0,00	93,10	93,10	93,02	93,30	485K	138
28/04/2025	0,69%	0,64	93,10	92,92	92,55	93,29	293K	156
25/04/2025	0,40%	0,37	92,46	92,09	92,09	93,27	956K	465
24/04/2025	1,25%	1,14	92,09	91,15	91,15	92,09	676K	416
23/04/2025	-1,25%	-1,15	90,95	92,40	90,60	92,40	1M	2.438
22/04/2025	0,00%	0,00	92,10	92,10	91,88	92,40	487K	323
17/04/2025	0,12%	0,11	92,10	92,00	91,71	92,10	499K	234
16/04/2025	0,00%	0,00	91,99	92,00	91,40	92,00	871K	359
15/04/2025	0,39%	0,36	91,99	91,40	91,40	91,99	419K	351
14/04/2025	1,01%	0,92	91,63	90,80	90,79	91,63	303K	317
11/04/2025	0,50%	0,45	90,71	90,00	90,00	90,71	307K	326
10/04/2025	0,74%	0,66	90,26	89,80	89,80	90,26	165K	625
09/04/2025	0,38%	0,34	89,60	89,30	89,30	90,14	364K	255
08/04/2025	-1,91%	-1,74	89,26	90,86	89,26	91,25	1M	473
07/04/2025	-1,02%	-0,94	91,00	92,39	90,80	92,39	904K	833
04/04/2025	-0,87%	-0,81	91,94	93,00	91,01	93,00	530K	904
03/04/2025	0,84%	0,77	92,75	92,00	92,00	92,75	483K	1.255
02/04/2025	-0,29%	-0,27	91,98	92,25	91,25	92,25	514K	607
01/04/2025	0,00%	0,00	92,25	92,24	91,25	93,00	1M	1.558
31/03/2025	-0,54%	-0,50	92,25	92,60	92,19	92,99	613K	313
28/03/2025	1,09%	1,00	92,75	91,90	91,90	92,75	583K	259
27/03/2025	0,33%	0,30	91,75	91,68	91,56	92,20	453K	440
26/03/2025	-0,67%	-0,62	91,45	92,25	91,20	92,25	808K	1.833
25/03/2025	0,92%	0,84	92,07	91,90	91,26	92,25	745K	962
24/03/2025	-1,36%	-1,26	91,23	92,50	91,10	92,50	840K	2.192
21/03/2025	0,74%	0,68	92,49	91,80	91,53	92,49	729K	587
20/03/2025	-0,01%	-0,01	91,81	91,93	90,06	92,49	1M	1.480
19/03/2025	-0,74%	-0,68	91,82	92,50	91,71	92,50	611K	2.240
18/03/2025	1,30%	1,19	92,50	91,40	91,30	92,50	1M	3.282
17/03/2025	-0,48%	-0,44	91,31	91,75	91,25	92,00	540K	1.802
14/03/2025	0,36%	0,33	91,75	91,50	91,40	92,38	451K	226
13/03/2025	0,96%	0,87	91,42	91,07	90,51	91,43	366K	232
12/03/2025	-1,36%	-1,25	90,55	91,00	90,52	91,25	323K	311
11/03/2025	0,33%	0,30	91,80	91,55	91,25	91,97	323K	292
10/03/2025	1,10%	1,00	91,50	91,00	90,52	91,50	416K	224
07/03/2025	0,00%	0,00	90,50	90,75	89,75	91,00	320K	519
06/03/2025	1,26%	1,13	90,50	89,60	89,36	92,50	812K	1.163
05/03/2025	-	-	89,37	89,58	89,00	89,68	244K	205

Date,Open,High,Low,Close,Volume
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
04-Sep-25,95.89,96.20,95.58,95.99,453482
03-Sep-25,95.55,95.91,95.19,95.89,913756
02-Sep-25,95.51,95.65,95.18,95.58,467580
01-Sep-25,95.48,95.51,95.11,95.39,891516
29-Aug-25,95.50,95.50,95.00,95.48,560109
28-Aug-25,95.50,95.50,95.10,95.50,399704
27-Aug-25,95.34,95.47,95.05,95.47,314123
26-Aug-25,95.01,95.48,94.71,95.00,535900
25-Aug-25,95.27,95.29,94.50,95.01,604996
22-Aug-25,94.72,95.18,94.54,94.82,404092
21-Aug-25,94.70,95.03,94.25,94.25,589670
20-Aug-25,94.53,94.88,94.01,94.45,784699
19-Aug-25,95.50,95.50,94.42,94.45,481640
18-Aug-25,94.95,95.50,94.95,95.38,447117
15-Aug-25,95.10,95.10,94.25,94.93,841550
14-Aug-25,95.10,95.10,95.00,95.10,573761
13-Aug-25,94.60,95.05,94.52,95.05,382241
12-Aug-25,94.70,94.70,94.47,94.70,503616
11-Aug-25,94.70,94.70,94.37,94.65,608111
08-Aug-25,94.70,94.70,94.21,94.56,383987
07-Aug-25,95.33,95.95,95.28,95.94,1315555
06-Aug-25,95.40,95.87,95.01,95.74,1187251
05-Aug-25,95.44,95.50,95.00,95.40,231691
04-Aug-25,95.84,95.84,94.87,94.98,524048
01-Aug-25,95.70,95.83,95.50,95.83,376568
31-Jul-25,95.70,95.70,94.99,95.38,674839
30-Jul-25,94.35,95.85,94.35,95.70,923418
29-Jul-25,95.40,95.40,94.30,94.34,949518
28-Jul-25,95.70,95.70,95.25,95.49,474513
25-Jul-25,95.58,95.58,95.21,95.35,250134
24-Jul-25,95.46,95.80,95.11,95.11,597211
23-Jul-25,94.91,95.50,94.54,94.99,519359
22-Jul-25,94.93,95.30,94.82,95.00,503771
21-Jul-25,95.51,95.64,95.18,95.30,744666
18-Jul-25,95.85,95.85,95.03,95.51,554271
17-Jul-25,95.28,95.85,95.21,95.60,1075813
16-Jul-25,95.56,95.56,94.76,95.30,377408
15-Jul-25,95.12,95.49,94.81,95.10,907111
14-Jul-25,95.10,95.44,95.00,95.11,320100
11-Jul-25,95.10,95.10,94.70,95.05,603446
10-Jul-25,95.44,95.44,95.01,95.10,690517
09-Jul-25,95.65,95.65,95.17,95.50,481315
08-Jul-25,95.65,95.65,95.01,95.65,578308
07-Jul-25,96.32,96.90,96.25,96.90,971109
04-Jul-25,95.51,96.32,95.51,96.32,683116
03-Jul-25,95.72,96.02,95.68,96.02,1058645
02-Jul-25,95.37,95.72,95.33,95.72,993488
01-Jul-25,95.19,95.42,94.77,95.32,826079
27-Jun-25,94.30,94.95,94.17,94.90,1466919
26-Jun-25,94.30,94.50,93.92,94.50,595776
25-Jun-25,94.30,94.40,93.90,94.10,844962
24-Jun-25,94.47,94.68,93.90,94.20,622839
23-Jun-25,94.46,94.46,93.99,94.00,588741
20-Jun-25,94.48,94.48,93.90,94.01,574033
18-Jun-25,94.24,94.44,93.65,94.14,723174
17-Jun-25,94.28,94.36,93.85,93.99,791701
16-Jun-25,93.94,94.07,93.70,93.90,961093
13-Jun-25,93.72,94.04,93.12,93.61,1046259
12-Jun-25,93.30,93.76,93.00,93.72,643106
11-Jun-25,93.43,93.73,92.96,93.30,322367
10-Jun-25,93.85,93.85,92.79,93.03,547810
09-Jun-25,94.41,94.41,93.69,93.99,767335
06-Jun-25,95.10,95.20,94.62,95.20,1694934
05-Jun-25,95.00,95.10,94.62,94.80,409186
04-Jun-25,95.10,95.10,94.73,94.90,403230
03-Jun-25,95.10,95.10,94.89,95.06,627911
02-Jun-25,95.00,95.10,94.80,95.10,252003
30-May-25,94.38,95.00,94.31,94.61,449493
29-May-25,95.10,95.10,94.02,94.55,790029
28-May-25,94.65,95.00,94.60,95.00,570943
27-May-25,94.80,94.91,94.08,94.60,622287
26-May-25,94.47,94.80,94.20,94.78,892053
23-May-25,94.33,94.80,94.00,94.00,1077976
22-May-25,94.74,94.75,93.83,93.87,713568
21-May-25,94.56,94.79,93.84,94.75,890916
20-May-25,94.09,94.80,94.09,94.80,439959
19-May-25,94.80,94.80,93.43,94.57,1704301
16-May-25,94.50,94.85,93.40,94.80,1057589
15-May-25,93.94,94.45,93.40,94.45,627970
14-May-25,93.24,93.77,92.42,93.02,525189
13-May-25,93.56,94.38,92.24,92.89,1099417
12-May-25,93.90,94.50,93.43,93.43,827729
09-May-25,93.49,93.90,93.30,93.90,331728
08-May-25,94.20,94.49,93.93,94.18,823770
07-May-25,93.55,94.20,93.55,94.20,502763
06-May-25,93.47,93.69,92.92,93.29,493004
05-May-25,93.73,94.20,91.99,93.01,1297102
02-May-25,93.60,93.90,93.37,93.72,256494
30-Apr-25,93.12,93.60,93.01,93.60,387816
29-Apr-25,93.10,93.30,93.02,93.10,485132
28-Apr-25,92.92,93.29,92.55,93.10,292819
25-Apr-25,92.09,93.27,92.09,92.46,956414
24-Apr-25,91.15,92.09,91.15,92.09,675697
23-Apr-25,92.40,92.40,90.60,90.95,1360326
22-Apr-25,92.10,92.40,91.88,92.10,486736
17-Apr-25,92.00,92.10,91.71,92.10,499434
16-Apr-25,92.00,92.00,91.40,91.99,871234
15-Apr-25,91.40,91.99,91.40,91.99,418515
14-Apr-25,90.80,91.63,90.79,91.63,302611
11-Apr-25,90.00,90.71,90.00,90.71,307199
10-Apr-25,89.80,90.26,89.80,90.26,164763
09-Apr-25,89.30,90.14,89.30,89.60,363973
08-Apr-25,90.86,91.25,89.26,89.26,1470237
07-Apr-25,92.39,92.39,90.80,91.00,903668
04-Apr-25,93.00,93.00,91.01,91.94,529547
03-Apr-25,92.00,92.75,92.00,92.75,483199
02-Apr-25,92.25,92.25,91.25,91.98,514148
01-Apr-25,92.24,93.00,91.25,92.25,1071684
31-Mar-25,92.60,92.99,92.19,92.25,613144
28-Mar-25,91.90,92.75,91.90,92.75,583228
27-Mar-25,91.68,92.20,91.56,91.75,453002
26-Mar-25,92.25,92.25,91.20,91.45,807636
25-Mar-25,91.90,92.25,91.26,92.07,744565
24-Mar-25,92.50,92.50,91.10,91.23,839563
21-Mar-25,91.80,92.49,91.53,92.49,728737
20-Mar-25,91.93,92.49,90.06,91.81,1098328
19-Mar-25,92.50,92.50,91.71,91.82,610905
18-Mar-25,91.40,92.50,91.30,92.50,1198120
17-Mar-25,91.75,92.00,91.25,91.31,540105
14-Mar-25,91.50,92.38,91.40,91.75,450643
13-Mar-25,91.07,91.43,90.51,91.42,366096
12-Mar-25,91.00,91.25,90.52,90.55,322714
11-Mar-25,91.55,91.97,91.25,91.80,322734
10-Mar-25,91.00,91.50,90.52,91.50,415574
07-Mar-25,90.75,91.00,89.75,90.50,320479
06-Mar-25,89.60,92.50,89.36,90.50,811685
05-Mar-25,89.58,89.68,89.00,89.37,244357

*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