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
09/10/2024	0,41%	0,40	98,58	98,22	97,81	99,20	1M	686
08/10/2024	-0,96%	-0,95	98,18	98,92	98,15	99,00	2M	1.198
07/10/2024	-0,87%	-0,87	99,13	100,02	99,13	100,85	2M	1.135
04/10/2024	-0,98%	-0,99	100,00	100,99	99,89	101,20	2M	1.986
03/10/2024	0,10%	0,10	100,99	100,89	100,48	101,24	2M	1.896
02/10/2024	0,29%	0,29	100,89	101,23	100,63	101,50	1M	383
01/10/2024	-1,90%	-1,95	100,60	103,00	100,36	103,00	2M	1.983

30/09/2024	-0,62%	-0,64	102,55	102,90	102,50	103,17	687K	1.223
27/09/2024	-0,21%	-0,22	103,19	103,41	103,00	103,41	1M	1.178
26/09/2024	-0,26%	-0,27	103,41	103,65	103,12	103,70	612K	799
25/09/2024	-0,14%	-0,15	103,68	103,83	103,21	103,83	1M	714
24/09/2024	0,03%	0,03	103,83	103,75	103,21	103,83	1M	429
23/09/2024	-0,09%	-0,09	103,80	103,40	103,21	103,89	1M	2.906
20/09/2024	0,44%	0,46	103,89	103,67	103,29	103,99	802K	452
19/09/2024	0,13%	0,13	103,43	103,61	103,21	103,65	1M	1.585
18/09/2024	-0,38%	-0,39	103,30	103,95	103,13	104,00	2M	4.667
17/09/2024	0,20%	0,21	103,69	103,30	103,02	103,99	1M	2.187
16/09/2024	-0,25%	-0,26	103,48	104,00	103,25	104,00	1M	1.919
13/09/2024	-0,13%	-0,14	103,74	103,85	103,20	105,00	2M	1.545
12/09/2024	0,38%	0,39	103,88	103,90	103,20	103,90	1M	1.335
11/09/2024	-0,24%	-0,25	103,49	103,88	103,10	103,99	988K	1.236
10/09/2024	0,13%	0,13	103,74	103,76	103,55	103,90	1M	3.424
09/09/2024	-0,67%	-0,70	103,61	103,43	103,43	103,98	760K	546
06/09/2024	-1,51%	-1,60	104,31	105,50	104,31	105,80	2M	4.627
05/09/2024	-0,02%	-0,02	105,91	105,93	105,16	106,38	1M	2.265
04/09/2024	0,09%	0,10	105,93	105,84	105,30	106,00	1M	3.181
03/09/2024	0,79%	0,83	105,83	105,00	104,98	106,50	2M	1.054
02/09/2024	0,20%	0,21	105,00	104,90	104,50	105,00	1M	1.609
30/08/2024	-0,01%	-0,01	104,79	104,80	104,50	105,00	1M	2.972
29/08/2024	0,34%	0,35	104,80	104,35	104,01	104,89	1M	1.598
28/08/2024	0,57%	0,59	104,45	103,91	103,90	104,49	1M	3.286
27/08/2024	-0,01%	-0,01	103,86	103,94	103,60	104,45	2M	1.730
26/08/2024	-0,60%	-0,63	103,87	104,51	103,49	104,52	3M	5.596
23/08/2024	-0,32%	-0,34	104,50	104,80	104,00	104,96	1M	2.309
22/08/2024	0,59%	0,61	104,84	104,17	104,03	104,85	1M	597
21/08/2024	0,62%	0,64	104,23	104,10	103,69	104,30	1M	3.453
20/08/2024	-0,17%	-0,18	103,59	103,80	103,11	104,35	3M	2.661
19/08/2024	-0,31%	-0,32	103,77	104,00	103,77	104,10	935K	381
16/08/2024	-0,01%	-0,01	104,09	104,09	103,83	104,10	1M	1.012
15/08/2024	0,19%	0,20	104,10	103,93	103,61	104,10	2M	1.392
14/08/2024	0,87%	0,90	103,90	103,06	103,06	104,10	2M	1.044
13/08/2024	-1,20%	-1,25	103,00	104,44	103,00	104,95	4M	3.284
12/08/2024	-5,44%	-6,00	104,25	106,00	104,25	107,97	8M	2.221
09/08/2024	-2,64%	-2,99	110,25	113,21	110,25	113,21	706K	716
08/08/2024	-1,73%	-1,99	113,24	113,64	111,75	113,99	901K	1.077
07/08/2024	0,38%	0,44	115,23	115,24	113,76	115,75	1M	2.151
06/08/2024	-0,60%	-0,69	114,79	115,60	114,25	115,65	507K	243
05/08/2024	1,34%	1,53	115,48	113,95	110,98	115,74	540K	541
02/08/2024	3,11%	3,44	113,95	110,00	109,46	114,41	400K	201
01/08/2024	2,25%	2,43	110,51	108,08	108,08	110,51	446K	1.029
31/07/2024	-0,18%	-0,19	108,08	108,27	107,15	108,71	82K	98
30/07/2024	1,52%	1,62	108,27	106,68	106,68	108,40	184K	212
29/07/2024	-1,98%	-2,15	106,65	107,48	106,65	108,92	310K	424
26/07/2024	0,85%	0,92	108,80	109,28	107,45	109,28	126K	145
25/07/2024	2,26%	2,38	107,88	106,44	106,32	108,19	974K	346
24/07/2024	-3,10%	-3,37	105,50	108,87	105,50	108,87	1M	2.646
23/07/2024	-0,58%	-0,63	108,87	109,50	107,00	110,98	157K	448
22/07/2024	-0,32%	-0,35	109,50	109,90	109,11	110,24	185K	120
19/07/2024	0,60%	0,65	109,85	109,25	108,90	109,90	139K	568
18/07/2024	0,24%	0,26	109,20	108,94	108,18	109,35	297K	123
17/07/2024	0,77%	0,83	108,94	108,00	107,82	109,45	254K	457
16/07/2024	1,08%	1,16	108,11	106,94	106,25	109,69	778K	2.193
15/07/2024	0,80%	0,85	106,95	106,22	106,20	107,00	161K	282
12/07/2024	-0,17%	-0,18	106,10	105,99	104,52	106,79	306K	349
11/07/2024	-0,11%	-0,12	106,28	106,40	104,54	107,48	314K	172
10/07/2024	-0,50%	-0,53	106,40	106,42	106,40	107,76	288K	199
09/07/2024	-0,33%	-0,35	106,93	105,33	105,33	111,00	458K	618
08/07/2024	-1,22%	-1,33	107,28	106,43	105,07	110,85	367K	1.588
05/07/2024	1,63%	1,74	108,61	106,87	106,82	114,00	346K	350
04/07/2024	2,14%	2,24	106,87	104,63	104,63	107,10	237K	189
03/07/2024	-1,19%	-1,26	104,63	105,80	104,63	106,96	278K	600
02/07/2024	1,32%	1,38	105,89	105,49	104,31	105,94	173K	186
01/07/2024	-2,69%	-2,89	104,51	107,40	104,50	107,40	214K	294
28/06/2024	2,88%	3,01	107,40	104,39	104,39	108,49	623K	1.108
27/06/2024	1,50%	1,54	104,39	103,29	102,92	105,77	473K	1.480
26/06/2024	0,51%	0,52	102,85	102,33	102,33	103,39	208K	1.357
25/06/2024	-0,93%	-0,96	102,33	103,30	101,81	103,30	824K	2.138
24/06/2024	0,28%	0,29	103,29	103,85	102,29	103,85	493K	968
21/06/2024	0,07%	0,07	103,00	102,93	102,93	103,99	547K	1.148
20/06/2024	-0,29%	-0,30	102,93	103,00	102,93	103,85	188K	1.021
19/06/2024	-0,75%	-0,78	103,23	103,81	102,55	104,01	549K	1.198
18/06/2024	-1,32%	-1,39	104,01	105,45	104,01	105,45	245K	402
17/06/2024	0,67%	0,70	105,40	104,50	104,04	105,44	254K	539
14/06/2024	-0,99%	-1,05	104,70	105,25	104,00	105,45	524K	361
13/06/2024	-0,23%	-0,24	105,75	105,69	104,21	106,24	428K	893
12/06/2024	0,09%	0,10	105,99	105,95	105,50	105,99	68K	60
11/06/2024	0,23%	0,24	105,89	105,65	105,65	105,95	375K	61
10/06/2024	-0,98%	-1,05	105,65	105,65	105,10	105,65	94K	334
07/06/2024	1,00%	1,06	106,70	106,00	106,00	108,00	292K	113
06/06/2024	0,21%	0,22	105,64	105,64	105,50	105,64	193K	36
05/06/2024	-0,02%	-0,02	105,42	105,49	105,35	105,59	499K	91
04/06/2024	0,14%	0,15	105,44	105,34	105,28	105,44	448K	688
03/06/2024	0,33%	0,35	105,29	104,94	104,32	105,29	1M	165
31/05/2024	0,81%	0,84	104,94	104,65	104,13	104,94	350K	262
29/05/2024	0,14%	0,15	104,10	104,37	103,80	104,79	227K	111
28/05/2024	-0,71%	-0,74	103,95	104,69	103,82	104,79	369K	221
27/05/2024	0,11%	0,11	104,69	104,59	103,61	104,69	796K	1.725
24/05/2024	0,09%	0,09	104,58	104,59	104,48	104,59	166K	166
23/05/2024	0,00%	0,00	104,49	104,53	104,03	104,59	123K	54
22/05/2024	0,05%	0,05	104,49	104,44	103,75	104,49	220K	159
21/05/2024	0,09%	0,09	104,44	104,44	102,09	104,44	319K	210
20/05/2024	0,06%	0,06	104,35	103,06	103,06	104,39	197K	169
17/05/2024	0,10%	0,10	104,29	104,34	103,62	104,34	109K	136
16/05/2024	0,00%	0,00	104,19	104,28	104,19	104,29	144K	45
15/05/2024	0,10%	0,10	104,19	104,19	103,99	104,19	177K	83
14/05/2024	0,05%	0,05	104,09	104,04	104,00	104,14	139K	39
13/05/2024	0,10%	0,10	104,04	103,90	103,90	104,04	141K	95
10/05/2024	0,09%	0,09	103,94	103,94	103,40	103,94	76K	49
09/05/2024	-1,04%	-1,09	103,85	103,89	103,46	103,89	63K	60
08/05/2024	0,10%	0,10	104,94	104,94	103,88	104,94	260K	201
07/05/2024	0,04%	0,04	104,84	104,80	103,62	104,89	117K	110
06/05/2024	0,05%	0,05	104,80	104,75	104,01	104,84	92K	80
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	-	-	104,64	104,44	104,06	104,64	438K	395

Date,Open,High,Low,Close,Volume
09-Oct-24,98.22,99.20,97.81,98.58,1424603
08-Oct-24,98.92,99.00,98.15,98.18,1795895
07-Oct-24,100.02,100.85,99.13,99.13,2039562
04-Oct-24,100.99,101.20,99.89,100.00,2287091
03-Oct-24,100.89,101.24,100.48,100.99,1533814
02-Oct-24,101.23,101.50,100.63,100.89,1016653
01-Oct-24,103.00,103.00,100.36,100.60,2234254
30-Sep-24,102.90,103.17,102.50,102.55,687135
27-Sep-24,103.41,103.41,103.00,103.19,1021490
26-Sep-24,103.65,103.70,103.12,103.41,611550
25-Sep-24,103.83,103.83,103.21,103.68,1105576
24-Sep-24,103.75,103.83,103.21,103.83,1410872
23-Sep-24,103.40,103.89,103.21,103.80,1257450
20-Sep-24,103.67,103.99,103.29,103.89,801887
19-Sep-24,103.61,103.65,103.21,103.43,1057398
18-Sep-24,103.95,104.00,103.13,103.30,2008419
17-Sep-24,103.30,103.99,103.02,103.69,1114882
16-Sep-24,104.00,104.00,103.25,103.48,1049836
13-Sep-24,103.85,105.00,103.20,103.74,1835081
12-Sep-24,103.90,103.90,103.20,103.88,1041967
11-Sep-24,103.88,103.99,103.10,103.49,988322
10-Sep-24,103.76,103.90,103.55,103.74,1386044
09-Sep-24,103.43,103.98,103.43,103.61,759616
06-Sep-24,105.50,105.80,104.31,104.31,1603985
05-Sep-24,105.93,106.38,105.16,105.91,1159848
04-Sep-24,105.84,106.00,105.30,105.93,1320504
03-Sep-24,105.00,106.50,104.98,105.83,1711132
02-Sep-24,104.90,105.00,104.50,105.00,1117888
30-Aug-24,104.80,105.00,104.50,104.79,1389754
29-Aug-24,104.35,104.89,104.01,104.80,1480187
28-Aug-24,103.91,104.49,103.90,104.45,1122355
27-Aug-24,103.94,104.45,103.60,103.86,1783354
26-Aug-24,104.51,104.52,103.49,103.87,3450648
23-Aug-24,104.80,104.96,104.00,104.50,1428374
22-Aug-24,104.17,104.85,104.03,104.84,1311467
21-Aug-24,104.10,104.30,103.69,104.23,1151847
20-Aug-24,103.80,104.35,103.11,103.59,2575721
19-Aug-24,104.00,104.10,103.77,103.77,934836
16-Aug-24,104.09,104.10,103.83,104.09,1201753
15-Aug-24,103.93,104.10,103.61,104.10,1717619
14-Aug-24,103.06,104.10,103.06,103.90,2125899
13-Aug-24,104.44,104.95,103.00,103.00,3513896
12-Aug-24,106.00,107.97,104.25,104.25,7723269
09-Aug-24,113.21,113.21,110.25,110.25,706363
08-Aug-24,113.64,113.99,111.75,113.24,900609
07-Aug-24,115.24,115.75,113.76,115.23,1129433
06-Aug-24,115.60,115.65,114.25,114.79,506606
05-Aug-24,113.95,115.74,110.98,115.48,539789
02-Aug-24,110.00,114.41,109.46,113.95,400086
01-Aug-24,108.08,110.51,108.08,110.51,445522
31-Jul-24,108.27,108.71,107.15,108.08,81645
30-Jul-24,106.68,108.40,106.68,108.27,183730
29-Jul-24,107.48,108.92,106.65,106.65,309958
26-Jul-24,109.28,109.28,107.45,108.80,126301
25-Jul-24,106.44,108.19,106.32,107.88,974100
24-Jul-24,108.87,108.87,105.50,105.50,1407868
23-Jul-24,109.50,110.98,107.00,108.87,157318
22-Jul-24,109.90,110.24,109.11,109.50,184627
19-Jul-24,109.25,109.90,108.90,109.85,139174
18-Jul-24,108.94,109.35,108.18,109.20,296903
17-Jul-24,108.00,109.45,107.82,108.94,253685
16-Jul-24,106.94,109.69,106.25,108.11,778164
15-Jul-24,106.22,107.00,106.20,106.95,160774
12-Jul-24,105.99,106.79,104.52,106.10,306287
11-Jul-24,106.40,107.48,104.54,106.28,314171
10-Jul-24,106.42,107.76,106.40,106.40,287924
09-Jul-24,105.33,111.00,105.33,106.93,458188
08-Jul-24,106.43,110.85,105.07,107.28,367154
05-Jul-24,106.87,114.00,106.82,108.61,345847
04-Jul-24,104.63,107.10,104.63,106.87,236817
03-Jul-24,105.80,106.96,104.63,104.63,278492
02-Jul-24,105.49,105.94,104.31,105.89,172998
01-Jul-24,107.40,107.40,104.50,104.51,214003
28-Jun-24,104.39,108.49,104.39,107.40,622746
27-Jun-24,103.29,105.77,102.92,104.39,472531
26-Jun-24,102.33,103.39,102.33,102.85,207524
25-Jun-24,103.30,103.30,101.81,102.33,823746
24-Jun-24,103.85,103.85,102.29,103.29,492692
21-Jun-24,102.93,103.99,102.93,103.00,547377
20-Jun-24,103.00,103.85,102.93,102.93,188193
19-Jun-24,103.81,104.01,102.55,103.23,549262
18-Jun-24,105.45,105.45,104.01,104.01,245164
17-Jun-24,104.50,105.44,104.04,105.40,253612
14-Jun-24,105.25,105.45,104.00,104.70,523917
13-Jun-24,105.69,106.24,104.21,105.75,427783
12-Jun-24,105.95,105.99,105.50,105.99,67788
11-Jun-24,105.65,105.95,105.65,105.89,375143
10-Jun-24,105.65,105.65,105.10,105.65,94010
07-Jun-24,106.00,108.00,106.00,106.70,292318
06-Jun-24,105.64,105.64,105.50,105.64,192778
05-Jun-24,105.49,105.59,105.35,105.42,498795
04-Jun-24,105.34,105.44,105.28,105.44,447782
03-Jun-24,104.94,105.29,104.32,105.29,1455712
31-May-24,104.65,104.94,104.13,104.94,350057
29-May-24,104.37,104.79,103.80,104.10,226512
28-May-24,104.69,104.79,103.82,103.95,368883
27-May-24,104.59,104.69,103.61,104.69,796423
24-May-24,104.59,104.59,104.48,104.58,165655
23-May-24,104.53,104.59,104.03,104.49,123016
22-May-24,104.44,104.49,103.75,104.49,219869
21-May-24,104.44,104.44,102.09,104.44,318881
20-May-24,103.06,104.39,103.06,104.35,196948
17-May-24,104.34,104.34,103.62,104.29,108575
16-May-24,104.28,104.29,104.19,104.19,144387
15-May-24,104.19,104.19,103.99,104.19,176813
14-May-24,104.04,104.14,104.00,104.09,138530
13-May-24,103.90,104.04,103.90,104.04,141374
10-May-24,103.94,103.94,103.40,103.94,75942
09-May-24,103.89,103.89,103.46,103.85,63039
08-May-24,104.94,104.94,103.88,104.94,259618
07-May-24,104.80,104.89,103.62,104.84,116789
06-May-24,104.75,104.84,104.01,104.80,91655
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

*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