Cotação atual, histórico e gráfico do papel: CRPT11

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 CRPT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/05/2026	-1,81%	-0,24	13,00	13,20	12,74	13,20	23K	60
27/05/2026	-0,90%	-0,12	13,24	13,47	13,09	13,50	26K	163
26/05/2026	-1,55%	-0,21	13,36	13,51	13,09	13,51	23K	53
25/05/2026	0,82%	0,11	13,57	13,46	13,27	13,67	17K	365
22/05/2026	0,22%	0,03	13,46	13,52	13,26	13,52	13K	112
21/05/2026	-1,54%	-0,21	13,43	13,61	13,00	13,61	18K	84
20/05/2026	0,66%	0,09	13,64	13,23	13,23	13,64	13K	46
19/05/2026	0,67%	0,09	13,55	13,46	13,42	13,55	391K	43
18/05/2026	-4,20%	-0,59	13,46	13,88	13,20	13,88	33K	120
15/05/2026	-1,26%	-0,18	14,05	13,98	13,88	14,11	21K	74
14/05/2026	1,28%	0,18	14,23	13,62	13,62	14,23	35K	59
13/05/2026	1,37%	0,19	14,05	14,00	13,50	14,05	1M	147
12/05/2026	-1,28%	-0,18	13,86	14,18	13,75	14,18	335K	54
11/05/2026	-0,99%	-0,14	14,04	13,88	13,78	14,16	65K	244
08/05/2026	2,38%	0,33	14,18	13,86	13,68	14,18	346K	39
07/05/2026	-1,56%	-0,22	13,85	13,98	13,73	13,98	13K	348
06/05/2026	0,86%	0,12	14,07	14,10	13,97	14,16	25K	370
05/05/2026	1,75%	0,24	13,95	13,71	13,71	14,13	746K	86
04/05/2026	2,70%	0,36	13,71	13,49	13,47	14,01	39K	113
30/04/2026	-2,05%	-0,28	13,35	13,63	13,32	13,63	20K	50
29/04/2026	1,41%	0,19	13,63	13,47	13,20	13,63	23K	207
28/04/2026	-1,47%	-0,20	13,44	13,36	13,31	13,47	645K	41
27/04/2026	-0,51%	-0,07	13,64	13,71	13,39	13,80	12K	144
24/04/2026	0,15%	0,02	13,71	13,72	13,57	13,77	9K	46
23/04/2026	-0,44%	-0,06	13,69	13,76	13,53	13,76	423K	100
22/04/2026	1,63%	0,22	13,75	13,34	13,34	14,02	686K	277
20/04/2026	-2,80%	-0,39	13,53	13,64	13,29	13,64	71K	73
17/04/2026	3,88%	0,52	13,92	13,38	13,38	13,92	135K	81
16/04/2026	-0,07%	-0,01	13,40	13,41	13,05	13,41	22K	89
15/04/2026	2,13%	0,28	13,41	12,86	12,86	13,41	17K	50
14/04/2026	-0,45%	-0,06	13,13	12,93	12,93	13,44	554K	299
13/04/2026	-1,12%	-0,15	13,19	12,91	12,74	13,19	62K	48
10/04/2026	2,62%	0,34	13,34	13,08	12,90	13,45	35K	226
09/04/2026	-0,99%	-0,13	13,00	13,28	12,80	13,28	4K	46
08/04/2026	1,23%	0,16	13,13	13,00	12,95	13,21	28K	43
07/04/2026	-0,08%	-0,01	12,97	12,97	12,52	12,97	621K	38
06/04/2026	4,17%	0,52	12,98	12,46	12,46	13,00	389K	80
02/04/2026	-1,81%	-0,23	12,46	12,60	12,17	12,60	44K	56
01/04/2026	-4,66%	-0,62	12,69	13,28	12,63	13,28	703K	61
31/03/2026	6,39%	0,80	13,31	12,50	12,50	13,31	673K	44
30/03/2026	0,64%	0,08	12,51	12,56	12,45	12,74	19K	748
27/03/2026	-4,75%	-0,62	12,43	12,84	12,36	12,84	612K	77
26/03/2026	-0,99%	-0,13	13,05	12,91	12,83	13,09	18K	53
25/03/2026	-5,59%	-0,78	13,18	13,34	13,16	13,41	39K	75
24/03/2026	4,10%	0,55	13,96	13,41	12,99	13,96	33K	51
23/03/2026	1,13%	0,15	13,41	13,27	13,18	13,54	352K	45
20/03/2026	0,53%	0,07	13,26	13,33	13,19	13,37	17K	34
19/03/2026	-1,57%	-0,21	13,19	13,16	13,05	13,27	324K	241
18/03/2026	-3,67%	-0,51	13,40	13,91	13,22	13,91	104K	45
17/03/2026	0,00%	0,00	13,91	13,89	13,63	13,94	116K	43
16/03/2026	3,04%	0,41	13,91	13,55	13,55	14,02	139K	89
13/03/2026	2,97%	0,39	13,50	13,15	13,15	13,67	145K	71
12/03/2026	2,34%	0,30	13,11	12,80	12,80	13,11	385K	38
11/03/2026	-4,40%	-0,59	12,81	13,39	12,81	13,39	651K	66
10/03/2026	6,10%	0,77	13,40	12,60	12,60	13,45	128K	1.399
09/03/2026	-0,47%	-0,06	12,63	12,82	12,58	12,82	82K	157
06/03/2026	-3,86%	-0,51	12,69	13,15	12,51	14,09	49K	94
05/03/2026	-2,22%	-0,30	13,20	13,23	13,08	13,42	746K	2.462
04/03/2026	5,47%	0,70	13,50	12,51	12,51	13,58	1M	176
03/03/2026	1,19%	0,15	12,80	12,39	12,38	12,90	963K	431
02/03/2026	-0,39%	-0,05	12,65	12,44	12,08	12,97	1M	221
27/02/2026	3,59%	0,44	12,70	12,39	11,90	12,70	626K	193
26/02/2026	-1,92%	-0,24	12,26	12,63	12,18	12,66	32K	125
25/02/2026	5,40%	0,64	12,50	11,98	11,94	12,64	341K	936
24/02/2026	0,94%	0,11	11,86	11,75	11,50	11,86	304K	91
23/02/2026	-5,70%	-0,71	11,75	12,59	11,67	12,59	2M	244
20/02/2026	0,08%	0,01	12,46	12,40	12,34	12,51	45K	112
19/02/2026	-3,94%	-0,51	12,45	12,44	12,20	12,96	131K	461
18/02/2026	-3,93%	-0,53	12,96	13,49	12,40	13,49	38K	136
13/02/2026	9,23%	1,14	13,49	12,35	12,30	13,49	213K	201
12/02/2026	-0,24%	-0,03	12,35	12,51	12,00	12,51	170K	332
11/02/2026	-2,52%	-0,32	12,38	13,12	12,08	13,12	98K	178
10/02/2026	-2,68%	-0,35	12,70	12,92	12,51	12,92	140K	1.902
09/02/2026	-0,76%	-0,10	13,05	12,88	12,59	13,13	99K	151
06/02/2026	7,00%	0,86	13,15	12,90	12,40	13,15	82K	172
05/02/2026	-10,68%	-1,47	12,29	13,64	11,70	13,64	381K	363
04/02/2026	-5,62%	-0,82	13,76	14,71	13,47	14,71	84K	433
03/02/2026	-1,49%	-0,22	14,58	14,81	13,61	14,90	332K	596
02/02/2026	-7,67%	-1,23	14,80	14,80	14,55	15,99	301K	483
30/01/2026	-0,43%	-0,07	16,03	16,03	15,53	16,03	1M	134
29/01/2026	-5,41%	-0,92	16,10	16,82	15,68	16,82	222K	280
28/01/2026	1,07%	0,18	17,02	17,01	16,73	17,10	848K	1.270
27/01/2026	0,06%	0,01	16,84	16,53	16,47	16,85	439K	79
26/01/2026	-1,87%	-0,32	16,83	17,15	16,61	17,55	70K	245
23/01/2026	0,06%	0,01	17,15	17,02	16,95	17,41	581K	222
22/01/2026	-1,49%	-0,26	17,14	17,58	16,97	17,58	57K	228
21/01/2026	2,05%	0,35	17,40	17,23	16,91	17,59	106K	487
20/01/2026	-8,82%	-1,65	17,05	18,01	17,05	18,70	56K	188
19/01/2026	-0,16%	-0,03	18,70	18,70	18,13	18,70	27K	61
16/01/2026	-0,64%	-0,12	18,73	18,62	18,55	18,88	474K	53
15/01/2026	-1,98%	-0,38	18,85	19,06	18,55	19,10	486K	46
14/01/2026	4,85%	0,89	19,23	18,53	18,46	19,25	1M	166
13/01/2026	0,27%	0,05	18,34	17,93	17,93	18,50	15K	48
12/01/2026	2,29%	0,41	18,29	17,88	17,82	18,29	29K	793
09/01/2026	-2,30%	-0,42	17,88	18,30	17,75	18,30	23K	69
08/01/2026	1,10%	0,20	18,30	17,97	17,69	18,30	23K	140
07/01/2026	-2,69%	-0,50	18,10	18,58	18,01	18,58	80K	713
06/01/2026	0,00%	0,00	18,60	18,90	18,19	18,90	23K	47
05/01/2026	2,93%	0,53	18,60	18,26	17,90	18,90	44K	129
02/01/2026	1,06%	0,19	18,07	17,88	16,82	18,34	65K	182
30/12/2025	-0,67%	-0,12	17,88	17,99	17,65	18,40	37K	64
29/12/2025	2,10%	0,37	18,00	17,81	17,56	18,00	27K	151
26/12/2025	-1,29%	-0,23	17,63	17,85	17,44	18,10	38K	319
23/12/2025	-0,83%	-0,15	17,86	18,01	17,55	18,01	30K	77
22/12/2025	1,01%	0,18	18,01	17,47	17,41	18,31	52K	792
19/12/2025	4,15%	0,71	17,83	17,31	17,31	17,88	29K	115
18/12/2025	-0,29%	-0,05	17,12	17,17	17,08	18,04	108K	173
17/12/2025	-2,28%	-0,40	17,17	17,30	17,17	18,22	607K	1.733
16/12/2025	1,09%	0,19	17,57	17,30	17,24	17,64	41K	40
15/12/2025	-2,91%	-0,52	17,38	18,08	16,91	18,08	63K	160
12/12/2025	-1,59%	-0,29	17,90	17,82	17,70	18,34	62K	82
11/12/2025	-4,06%	-0,77	18,19	18,96	17,70	18,96	4M	258
10/12/2025	0,96%	0,18	18,96	18,82	18,46	18,96	2M	2.386
09/12/2025	2,90%	0,53	18,78	18,44	18,06	18,78	178K	169
08/12/2025	0,83%	0,15	18,25	18,29	17,98	18,38	929K	315
05/12/2025	0,00%	0,00	18,10	18,10	17,66	18,10	2M	220
04/12/2025	-1,09%	-0,20	18,10	18,49	17,90	18,49	470K	49
03/12/2025	2,12%	0,38	18,30	18,45	17,90	18,83	489K	692
02/12/2025	4,98%	0,85	17,92	17,25	17,01	18,14	27K	106
01/12/2025	-3,29%	-0,58	17,07	17,70	16,62	17,70	79K	218
28/11/2025	-3,55%	-0,65	17,65	18,39	17,65	18,55	216K	1.490
27/11/2025	3,33%	0,59	18,30	17,71	17,71	18,40	33K	158
26/11/2025	-1,01%	-0,18	17,71	17,43	17,32	18,03	82K	1.896
25/11/2025	-0,06%	-0,01	17,89	17,89	17,23	17,89	97K	85
24/11/2025	5,36%	0,91	17,90	17,16	17,06	17,96	507K	127
21/11/2025	-3,68%	-0,65	16,99	17,00	16,58	17,00	291K	195
19/11/2025	-4,03%	-0,74	17,64	18,01	17,40	18,38	110K	687
18/11/2025	2,11%	0,38	18,38	18,55	18,00	18,55	34K	72
17/11/2025	-6,40%	-1,23	18,00	19,21	17,84	19,21	80K	117
14/11/2025	1,21%	0,23	19,23	18,84	18,45	19,47	34K	116
13/11/2025	-2,46%	-0,48	19,00	19,56	18,96	19,88	76K	1.380
12/11/2025	-2,01%	-0,40	19,48	20,18	19,40	20,27	62K	91
11/11/2025	-2,12%	-0,43	19,88	20,27	19,88	20,27	46K	94
10/11/2025	-	-	20,31	20,36	20,17	20,69	37K	200

Date,Open,High,Low,Close,Volume
28-May-26,13.20,13.20,12.74,13.00,23132
27-May-26,13.47,13.50,13.09,13.24,25958
26-May-26,13.51,13.51,13.09,13.36,22818
25-May-26,13.46,13.67,13.27,13.57,16916
22-May-26,13.52,13.52,13.26,13.46,12887
21-May-26,13.61,13.61,13.00,13.43,18035
20-May-26,13.23,13.64,13.23,13.64,13100
19-May-26,13.46,13.55,13.42,13.55,391032
18-May-26,13.88,13.88,13.20,13.46,32950
15-May-26,13.98,14.11,13.88,14.05,20639
14-May-26,13.62,14.23,13.62,14.23,34700
13-May-26,14.00,14.05,13.50,14.05,1086016
12-May-26,14.18,14.18,13.75,13.86,335376
11-May-26,13.88,14.16,13.78,14.04,64662
08-May-26,13.86,14.18,13.68,14.18,345750
07-May-26,13.98,13.98,13.73,13.85,12579
06-May-26,14.10,14.16,13.97,14.07,24657
05-May-26,13.71,14.13,13.71,13.95,745675
04-May-26,13.49,14.01,13.47,13.71,39078
30-Apr-26,13.63,13.63,13.32,13.35,20032
29-Apr-26,13.47,13.63,13.20,13.63,23123
28-Apr-26,13.36,13.47,13.31,13.44,644831
27-Apr-26,13.71,13.80,13.39,13.64,11781
24-Apr-26,13.72,13.77,13.57,13.71,8936
23-Apr-26,13.76,13.76,13.53,13.69,423212
22-Apr-26,13.34,14.02,13.34,13.75,686374
20-Apr-26,13.64,13.64,13.29,13.53,71070
17-Apr-26,13.38,13.92,13.38,13.92,135147
16-Apr-26,13.41,13.41,13.05,13.40,21682
15-Apr-26,12.86,13.41,12.86,13.41,16735
14-Apr-26,12.93,13.44,12.93,13.13,553852
13-Apr-26,12.91,13.19,12.74,13.19,61809
10-Apr-26,13.08,13.45,12.90,13.34,35249
09-Apr-26,13.28,13.28,12.80,13.00,4233
08-Apr-26,13.00,13.21,12.95,13.13,28264
07-Apr-26,12.97,12.97,12.52,12.97,620879
06-Apr-26,12.46,13.00,12.46,12.98,388960
02-Apr-26,12.60,12.60,12.17,12.46,44483
01-Apr-26,13.28,13.28,12.63,12.69,703478
31-Mar-26,12.50,13.31,12.50,13.31,673027
30-Mar-26,12.56,12.74,12.45,12.51,19032
27-Mar-26,12.84,12.84,12.36,12.43,611836
26-Mar-26,12.91,13.09,12.83,13.05,17918
25-Mar-26,13.34,13.41,13.16,13.18,39100
24-Mar-26,13.41,13.96,12.99,13.96,33112
23-Mar-26,13.27,13.54,13.18,13.41,352033
20-Mar-26,13.33,13.37,13.19,13.26,16575
19-Mar-26,13.16,13.27,13.05,13.19,323757
18-Mar-26,13.91,13.91,13.22,13.40,103940
17-Mar-26,13.89,13.94,13.63,13.91,115778
16-Mar-26,13.55,14.02,13.55,13.91,139460
13-Mar-26,13.15,13.67,13.15,13.50,144689
12-Mar-26,12.80,13.11,12.80,13.11,384768
11-Mar-26,13.39,13.39,12.81,12.81,650533
10-Mar-26,12.60,13.45,12.60,13.40,128405
09-Mar-26,12.82,12.82,12.58,12.63,82427
06-Mar-26,13.15,14.09,12.51,12.69,48743
05-Mar-26,13.23,13.42,13.08,13.20,745877
04-Mar-26,12.51,13.58,12.51,13.50,1318802
03-Mar-26,12.39,12.90,12.38,12.80,963459
02-Mar-26,12.44,12.97,12.08,12.65,1366828
27-Feb-26,12.39,12.70,11.90,12.70,625673
26-Feb-26,12.63,12.66,12.18,12.26,32246
25-Feb-26,11.98,12.64,11.94,12.50,341159
24-Feb-26,11.75,11.86,11.50,11.86,304487
23-Feb-26,12.59,12.59,11.67,11.75,1733837
20-Feb-26,12.40,12.51,12.34,12.46,44597
19-Feb-26,12.44,12.96,12.20,12.45,131425
18-Feb-26,13.49,13.49,12.40,12.96,38500
13-Feb-26,12.35,13.49,12.30,13.49,213470
12-Feb-26,12.51,12.51,12.00,12.35,169903
11-Feb-26,13.12,13.12,12.08,12.38,97945
10-Feb-26,12.92,12.92,12.51,12.70,140404
09-Feb-26,12.88,13.13,12.59,13.05,99334
06-Feb-26,12.90,13.15,12.40,13.15,81749
05-Feb-26,13.64,13.64,11.70,12.29,381253
04-Feb-26,14.71,14.71,13.47,13.76,84273
03-Feb-26,14.81,14.90,13.61,14.58,331950
02-Feb-26,14.80,15.99,14.55,14.80,301268
30-Jan-26,16.03,16.03,15.53,16.03,1193920
29-Jan-26,16.82,16.82,15.68,16.10,222427
28-Jan-26,17.01,17.10,16.73,17.02,848039
27-Jan-26,16.53,16.85,16.47,16.84,439386
26-Jan-26,17.15,17.55,16.61,16.83,70103
23-Jan-26,17.02,17.41,16.95,17.15,580507
22-Jan-26,17.58,17.58,16.97,17.14,56504
21-Jan-26,17.23,17.59,16.91,17.40,105685
20-Jan-26,18.01,18.70,17.05,17.05,56026
19-Jan-26,18.70,18.70,18.13,18.70,27371
16-Jan-26,18.62,18.88,18.55,18.73,473931
15-Jan-26,19.06,19.10,18.55,18.85,486442
14-Jan-26,18.53,19.25,18.46,19.23,1023871
13-Jan-26,17.93,18.50,17.93,18.34,15403
12-Jan-26,17.88,18.29,17.82,18.29,28996
09-Jan-26,18.30,18.30,17.75,17.88,23056
08-Jan-26,17.97,18.30,17.69,18.30,22990
07-Jan-26,18.58,18.58,18.01,18.10,80049
06-Jan-26,18.90,18.90,18.19,18.60,23118
05-Jan-26,18.26,18.90,17.90,18.60,43505
02-Jan-26,17.88,18.34,16.82,18.07,65423
30-Dec-25,17.99,18.40,17.65,17.88,36601
29-Dec-25,17.81,18.00,17.56,18.00,27105
26-Dec-25,17.85,18.10,17.44,17.63,38095
23-Dec-25,18.01,18.01,17.55,17.86,30058
22-Dec-25,17.47,18.31,17.41,18.01,51682
19-Dec-25,17.31,17.88,17.31,17.83,29477
18-Dec-25,17.17,18.04,17.08,17.12,108459
17-Dec-25,17.30,18.22,17.17,17.17,607224
16-Dec-25,17.30,17.64,17.24,17.57,40578
15-Dec-25,18.08,18.08,16.91,17.38,63256
12-Dec-25,17.82,18.34,17.70,17.90,62020
11-Dec-25,18.96,18.96,17.70,18.19,4088395
10-Dec-25,18.82,18.96,18.46,18.96,1987788
09-Dec-25,18.44,18.78,18.06,18.78,177625
08-Dec-25,18.29,18.38,17.98,18.25,929236
05-Dec-25,18.10,18.10,17.66,18.10,2333139
04-Dec-25,18.49,18.49,17.90,18.10,470095
03-Dec-25,18.45,18.83,17.90,18.30,488526
02-Dec-25,17.25,18.14,17.01,17.92,27013
01-Dec-25,17.70,17.70,16.62,17.07,78835
28-Nov-25,18.39,18.55,17.65,17.65,216305
27-Nov-25,17.71,18.40,17.71,18.30,32604
26-Nov-25,17.43,18.03,17.32,17.71,82491
25-Nov-25,17.89,17.89,17.23,17.89,96921
24-Nov-25,17.16,17.96,17.06,17.90,506701
21-Nov-25,17.00,17.00,16.58,16.99,290829
19-Nov-25,18.01,18.38,17.40,17.64,109789
18-Nov-25,18.55,18.55,18.00,18.38,33979
17-Nov-25,19.21,19.21,17.84,18.00,79518
14-Nov-25,18.84,19.47,18.45,19.23,33848
13-Nov-25,19.56,19.88,18.96,19.00,76270
12-Nov-25,20.18,20.27,19.40,19.48,62313
11-Nov-25,20.27,20.27,19.88,19.88,45603
10-Nov-25,20.36,20.69,20.17,20.31,37331

*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: CRPT11