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
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	-0,35%	-0,31	89,37	89,58	89,00	89,68	244K	205
28/02/2025	-0,10%	-0,09	89,68	89,82	89,00	89,82	345K	374
27/02/2025	0,87%	0,77	89,77	89,03	88,74	89,77	428K	333
26/02/2025	0,00%	0,00	89,00	89,13	87,86	90,24	1M	762
25/02/2025	-1,11%	-1,00	89,00	90,13	89,00	90,13	356K	771
24/02/2025	1,01%	0,90	90,00	89,10	88,00	90,13	594K	691
21/02/2025	-0,50%	-0,45	89,10	89,55	88,92	90,25	567K	1.417
20/02/2025	0,00%	0,00	89,55	88,55	88,52	89,60	554K	368
19/02/2025	0,98%	0,87	89,55	88,15	88,15	89,63	592K	1.121
18/02/2025	0,01%	0,01	88,68	89,00	87,77	89,00	1M	1.014
17/02/2025	0,76%	0,67	88,67	88,00	87,48	89,60	835K	2.309
14/02/2025	1,57%	1,36	88,00	86,64	86,47	88,00	370K	1.309
13/02/2025	0,21%	0,18	86,64	86,49	85,80	86,75	767K	3.280
12/02/2025	0,30%	0,26	86,46	86,15	85,53	86,48	579K	703
11/02/2025	-0,03%	-0,03	86,20	86,23	85,20	86,50	1M	1.536
10/02/2025	-1,26%	-1,10	86,23	86,23	85,00	86,50	1M	431
07/02/2025	2,15%	1,84	87,33	85,74	85,65	87,33	1M	345
06/02/2025	0,39%	0,33	85,49	85,16	83,99	85,49	2M	1.966
05/02/2025	-0,01%	-0,01	85,16	85,17	84,51	85,19	846K	1.648
04/02/2025	0,00%	0,00	85,17	85,10	83,52	85,17	1M	688
03/02/2025	0,55%	0,47	85,17	84,00	84,00	86,49	1M	1.666
31/01/2025	0,47%	0,40	84,70	82,33	82,33	84,70	630K	266
30/01/2025	0,36%	0,30	84,30	84,00	82,25	84,30	1M	5.265
29/01/2025	0,01%	0,01	84,00	83,50	82,26	84,00	1M	901
28/01/2025	-1,23%	-1,05	83,99	85,08	82,30	85,50	2M	2.056
27/01/2025	-0,19%	-0,16	85,04	85,24	82,80	85,24	2M	10.517
24/01/2025	-0,93%	-0,80	85,20	85,32	84,01	86,01	1M	3.276
23/01/2025	-0,01%	-0,01	86,00	86,01	85,31	86,05	1M	3.091
22/01/2025	-0,59%	-0,51	86,01	86,52	85,30	86,75	891K	3.601
21/01/2025	-0,98%	-0,86	86,52	87,00	85,98	87,04	1M	1.014
20/01/2025	-0,02%	-0,02	87,38	87,40	86,30	87,40	947K	3.318
17/01/2025	-0,06%	-0,05	87,40	86,74	86,30	87,40	1M	6.883
16/01/2025	0,19%	0,17	87,45	87,28	86,50	90,87	1M	1.201
15/01/2025	-0,02%	-0,02	87,28	87,00	86,50	87,30	1M	4.331
14/01/2025	0,00%	0,00	87,30	87,25	86,31	87,30	577K	1.909
13/01/2025	0,00%	0,00	87,30	87,31	86,30	87,50	2M	2.776
10/01/2025	0,06%	0,05	87,30	87,25	86,50	87,99	1M	1.204
09/01/2025	-0,30%	-0,26	87,25	87,25	86,45	87,39	3M	1.393
08/01/2025	-0,79%	-0,70	87,51	88,21	87,27	88,49	663K	2.187
07/01/2025	0,24%	0,21	88,21	88,00	88,00	88,40	258K	317
06/01/2025	-0,67%	-0,59	88,00	88,59	88,00	89,00	438K	1.142
03/01/2025	0,39%	0,34	88,59	88,27	88,09	89,22	582K	165
02/01/2025	-0,83%	-0,74	88,25	89,00	88,25	89,01	319K	939
30/12/2024	-0,12%	-0,11	88,99	89,25	86,73	89,74	834K	1.406
27/12/2024	1,25%	1,10	89,10	87,50	87,50	89,10	256K	438
26/12/2024	0,01%	0,01	88,00	87,99	87,50	88,50	390K	185
23/12/2024	2,96%	2,53	87,99	85,90	85,50	89,79	1M	1.413
20/12/2024	1,14%	0,96	85,46	85,49	83,25	85,49	1M	1.230
19/12/2024	0,01%	0,01	84,50	84,50	82,50	85,00	2M	1.511
18/12/2024	-1,24%	-1,06	84,49	85,93	83,70	85,93	1M	1.519
17/12/2024	-1,78%	-1,55	85,55	87,10	85,51	87,50	1M	286
16/12/2024	1,06%	0,91	87,10	87,00	86,20	88,15	778K	1.148
13/12/2024	0,22%	0,19	86,19	85,80	85,53	86,74	2M	2.177
12/12/2024	-0,26%	-0,22	86,00	85,65	85,54	86,20	1M	2.586
11/12/2024	1,39%	1,18	86,22	85,40	84,76	86,25	1M	1.684
10/12/2024	0,01%	0,01	85,04	85,03	84,53	85,70	1M	3.741
09/12/2024	-2,29%	-1,99	85,03	85,77	83,73	86,00	3M	733
06/12/2024	0,02%	0,02	87,02	86,75	86,75	88,00	1M	1.868
05/12/2024	-2,59%	-2,31	87,00	89,33	86,50	89,84	1M	1.522
04/12/2024	-3,24%	-2,99	89,31	92,50	89,20	92,75	925K	884
03/12/2024	-1,12%	-1,05	92,30	93,75	91,50	94,24	839K	923
02/12/2024	-0,97%	-0,91	93,35	94,50	93,25	95,00	578K	908
29/11/2024	-0,78%	-0,74	94,26	95,25	93,62	95,94	2M	3.359
28/11/2024	-2,24%	-2,18	95,00	97,48	94,76	97,50	957K	1.481
27/11/2024	-	-	97,18	98,12	95,54	98,12	1M	4.077

Date,Open,High,Low,Close,Volume
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
28-Feb-25,89.82,89.82,89.00,89.68,344943
27-Feb-25,89.03,89.77,88.74,89.77,428197
26-Feb-25,89.13,90.24,87.86,89.00,1372587
25-Feb-25,90.13,90.13,89.00,89.00,355902
24-Feb-25,89.10,90.13,88.00,90.00,593793
21-Feb-25,89.55,90.25,88.92,89.10,566657
20-Feb-25,88.55,89.60,88.52,89.55,554134
19-Feb-25,88.15,89.63,88.15,89.55,591721
18-Feb-25,89.00,89.00,87.77,88.68,1158149
17-Feb-25,88.00,89.60,87.48,88.67,834532
14-Feb-25,86.64,88.00,86.47,88.00,370101
13-Feb-25,86.49,86.75,85.80,86.64,767176
12-Feb-25,86.15,86.48,85.53,86.46,578599
11-Feb-25,86.23,86.50,85.20,86.20,1205462
10-Feb-25,86.23,86.50,85.00,86.23,1271347
07-Feb-25,85.74,87.33,85.65,87.33,1194100
06-Feb-25,85.16,85.49,83.99,85.49,1596200
05-Feb-25,85.17,85.19,84.51,85.16,846495
04-Feb-25,85.10,85.17,83.52,85.17,1495287
03-Feb-25,84.00,86.49,84.00,85.17,1161001
31-Jan-25,82.33,84.70,82.33,84.70,629957
30-Jan-25,84.00,84.30,82.25,84.30,1250701
29-Jan-25,83.50,84.00,82.26,84.00,1352864
28-Jan-25,85.08,85.50,82.30,83.99,1886422
27-Jan-25,85.24,85.24,82.80,85.04,2495237
24-Jan-25,85.32,86.01,84.01,85.20,1189661
23-Jan-25,86.01,86.05,85.31,86.00,1034663
22-Jan-25,86.52,86.75,85.30,86.01,890868
21-Jan-25,87.00,87.04,85.98,86.52,1156282
20-Jan-25,87.40,87.40,86.30,87.38,947005
17-Jan-25,86.74,87.40,86.30,87.40,1055034
16-Jan-25,87.28,90.87,86.50,87.45,1148176
15-Jan-25,87.00,87.30,86.50,87.28,1271809
14-Jan-25,87.25,87.30,86.31,87.30,576943
13-Jan-25,87.31,87.50,86.30,87.30,2144411
10-Jan-25,87.25,87.99,86.50,87.30,1327812
09-Jan-25,87.25,87.39,86.45,87.25,3180798
08-Jan-25,88.21,88.49,87.27,87.51,663495
07-Jan-25,88.00,88.40,88.00,88.21,257723
06-Jan-25,88.59,89.00,88.00,88.00,437900
03-Jan-25,88.27,89.22,88.09,88.59,582195
02-Jan-25,89.00,89.01,88.25,88.25,319272
30-Dec-24,89.25,89.74,86.73,88.99,833810
27-Dec-24,87.50,89.10,87.50,89.10,256458
26-Dec-24,87.99,88.50,87.50,88.00,389735
23-Dec-24,85.90,89.79,85.50,87.99,1158837
20-Dec-24,85.49,85.49,83.25,85.46,1158694
19-Dec-24,84.50,85.00,82.50,84.50,1618147
18-Dec-24,85.93,85.93,83.70,84.49,1347124
17-Dec-24,87.10,87.50,85.51,85.55,1050005
16-Dec-24,87.00,88.15,86.20,87.10,777558
13-Dec-24,85.80,86.74,85.53,86.19,1549803
12-Dec-24,85.65,86.20,85.54,86.00,1294397
11-Dec-24,85.40,86.25,84.76,86.22,1255550
10-Dec-24,85.03,85.70,84.53,85.04,1338836
09-Dec-24,85.77,86.00,83.73,85.03,2706601
06-Dec-24,86.75,88.00,86.75,87.02,1093212
05-Dec-24,89.33,89.84,86.50,87.00,1296575
04-Dec-24,92.50,92.75,89.20,89.31,925447
03-Dec-24,93.75,94.24,91.50,92.30,839409
02-Dec-24,94.50,95.00,93.25,93.35,578021
29-Nov-24,95.25,95.94,93.62,94.26,1680593
28-Nov-24,97.48,97.50,94.76,95.00,956555
27-Nov-24,98.12,98.12,95.54,97.18,1384546

*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