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
03/12/2025	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	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	-	-	94,60	94,80	94,08	94,91	622K	332

Date,Open,High,Low,Close,Volume
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
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

*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