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
10/07/2025	1,09%	0,22	20,41	20,19	19,99	20,44	80K	99
09/07/2025	2,28%	0,45	20,19	19,57	19,57	20,19	81K	85
08/07/2025	-0,15%	-0,03	19,74	19,37	19,37	19,78	23K	54
07/07/2025	-0,60%	-0,12	19,77	20,02	19,44	20,02	57K	90
04/07/2025	0,45%	0,09	19,89	19,96	19,47	20,29	67K	77
03/07/2025	-0,75%	-0,15	19,80	19,93	19,75	20,00	28K	52
02/07/2025	2,05%	0,40	19,95	19,55	19,40	19,98	36K	57

01/07/2025	0,77%	0,15	19,55	20,35	19,21	20,46	67K	157
27/06/2025	-0,82%	-0,16	19,40	19,57	18,81	19,57	32K	55
26/06/2025	-0,71%	-0,14	19,56	19,39	18,81	19,70	29K	48
25/06/2025	-0,51%	-0,10	19,70	19,85	19,02	20,00	80K	88
24/06/2025	2,06%	0,40	19,80	19,60	19,22	19,94	54K	73
23/06/2025	-1,37%	-0,27	19,40	19,46	19,00	19,67	39K	93
20/06/2025	-2,53%	-0,51	19,67	20,18	19,66	20,18	15K	62
18/06/2025	-1,08%	-0,22	20,18	20,39	19,81	20,39	15K	45
17/06/2025	-1,69%	-0,35	20,40	20,75	19,72	20,75	55K	69
16/06/2025	1,52%	0,31	20,75	20,65	20,33	20,97	48K	81
13/06/2025	-1,64%	-0,34	20,44	20,38	20,24	20,99	11K	43
12/06/2025	-3,89%	-0,84	20,78	21,57	20,78	21,57	35K	68
11/06/2025	-0,14%	-0,03	21,62	21,25	21,13	21,62	51K	60
10/06/2025	1,17%	0,25	21,65	21,40	20,80	21,67	106K	87
09/06/2025	0,80%	0,17	21,40	21,43	21,07	21,47	21K	61
06/06/2025	2,71%	0,56	21,23	20,34	20,34	21,44	45K	72
05/06/2025	-5,18%	-1,13	20,67	21,88	20,67	21,88	41K	69
04/06/2025	2,40%	0,51	21,80	21,49	20,97	22,00	166K	106
03/06/2025	0,19%	0,04	21,29	21,50	20,99	21,50	18K	52
02/06/2025	-1,16%	-0,25	21,25	21,42	20,60	21,42	183K	172
30/05/2025	7,50%	1,50	21,50	19,90	19,25	21,51	1M	615
29/05/2025	0,50%	0,10	20,00	19,50	19,35	20,00	94K	211
28/05/2025	0,91%	0,18	19,90	19,52	19,20	19,90	58K	204
27/05/2025	1,13%	0,22	19,72	19,49	19,41	19,75	34K	63
26/05/2025	-2,50%	-0,50	19,50	19,80	19,47	19,80	34K	56
23/05/2025	3,36%	0,65	20,00	19,60	19,31	20,60	1M	119
22/05/2025	0,31%	0,06	19,35	19,35	19,30	19,80	87K	80
21/05/2025	1,21%	0,23	19,29	19,15	19,06	19,34	31K	64
20/05/2025	-1,04%	-0,20	19,06	19,40	19,00	20,00	48K	100
19/05/2025	0,84%	0,16	19,26	19,11	18,80	19,32	17K	52
16/05/2025	0,10%	0,02	19,10	19,27	18,97	19,27	11K	39
15/05/2025	-1,90%	-0,37	19,08	19,31	18,78	19,33	18K	59
14/05/2025	-0,26%	-0,05	19,45	19,51	19,00	19,51	14K	48
13/05/2025	3,34%	0,63	19,50	19,12	18,97	19,55	40K	62
12/05/2025	-1,56%	-0,30	18,87	19,16	18,87	19,70	47K	86
09/05/2025	2,57%	0,48	19,17	18,99	18,99	19,70	60K	171
08/05/2025	3,78%	0,68	18,69	18,47	18,24	18,72	114K	132
07/05/2025	0,00%	0,00	18,01	18,10	17,92	18,37	55K	62
06/05/2025	1,75%	0,31	18,01	17,79	17,67	18,07	45K	71
05/05/2025	-3,07%	-0,56	17,70	18,10	17,70	18,11	75K	94
02/05/2025	-1,08%	-0,20	18,26	18,46	18,17	18,47	24K	61
30/04/2025	1,99%	0,36	18,46	17,92	17,58	18,46	39K	127
29/04/2025	0,00%	0,00	18,10	18,06	17,70	18,13	118K	80
28/04/2025	-4,18%	-0,79	18,10	18,32	17,02	18,52	202K	464
25/04/2025	4,54%	0,82	18,89	17,70	17,70	18,89	256K	201
24/04/2025	0,72%	0,13	18,07	17,72	17,72	18,07	56K	56
23/04/2025	1,36%	0,24	17,94	17,82	17,61	18,02	55K	132
22/04/2025	2,19%	0,38	17,70	17,24	17,16	17,70	80K	138
17/04/2025	-0,46%	-0,08	17,32	17,04	16,75	17,33	38K	71
16/04/2025	0,46%	0,08	17,40	16,97	16,56	17,40	126K	146
15/04/2025	-1,48%	-0,26	17,32	17,56	16,51	17,56	34K	145
14/04/2025	2,51%	0,43	17,58	17,09	16,70	17,58	32K	122
11/04/2025	6,92%	1,11	17,15	16,23	16,23	17,15	71K	160
10/04/2025	-1,60%	-0,26	16,04	16,48	16,04	16,50	25K	93
09/04/2025	2,07%	0,33	16,30	15,76	15,74	17,00	41K	92
08/04/2025	-1,48%	-0,24	15,97	16,05	15,69	16,44	55K	140
07/04/2025	-3,80%	-0,64	16,21	16,50	15,00	16,50	384K	505
04/04/2025	2,43%	0,40	16,85	16,15	16,15	17,25	381K	462
03/04/2025	-6,27%	-1,10	16,45	17,25	16,16	17,25	136K	501
02/04/2025	1,62%	0,28	17,55	17,26	16,99	17,76	81K	174
01/04/2025	1,59%	0,27	17,27	17,00	16,86	17,27	36K	98
31/03/2025	-1,45%	-0,25	17,00	17,25	16,70	17,44	41K	188
28/03/2025	-3,79%	-0,68	17,25	17,63	17,13	17,90	29K	158
27/03/2025	-0,06%	-0,01	17,93	17,94	17,50	18,13	58K	112
26/03/2025	-0,77%	-0,14	17,94	18,17	17,63	18,17	29K	77
25/03/2025	-0,22%	-0,04	18,08	18,18	17,90	18,25	37K	96
24/03/2025	6,03%	1,03	18,12	17,64	17,64	18,12	68K	106
21/03/2025	-0,58%	-0,10	17,09	17,25	17,09	17,66	26K	206
20/03/2025	-1,77%	-0,31	17,19	17,30	17,09	17,50	22K	56
19/03/2025	6,06%	1,00	17,50	16,50	16,50	17,50	38K	105
18/03/2025	-2,60%	-0,44	16,50	16,64	16,18	16,96	33K	205
17/03/2025	1,44%	0,24	16,94	16,75	16,56	17,04	34K	75
14/03/2025	0,60%	0,10	16,70	16,84	16,70	17,25	24K	98
13/03/2025	-1,83%	-0,31	16,60	16,88	16,30	18,12	91K	137
12/03/2025	-2,59%	-0,45	16,91	17,54	16,91	17,66	10K	64
11/03/2025	4,89%	0,81	17,36	16,69	16,40	17,36	46K	131
10/03/2025	-10,05%	-1,85	16,55	17,90	16,25	18,00	84K	242
07/03/2025	0,44%	0,08	18,40	18,32	17,25	18,86	42K	103
06/03/2025	0,11%	0,02	18,32	18,32	17,97	18,96	27K	92
05/03/2025	0,00%	0,00	18,30	18,30	18,30	18,70	23K	56
28/02/2025	6,03%	1,04	18,30	17,26	16,56	18,98	230K	2.260
27/02/2025	-3,14%	-0,56	17,26	17,82	16,94	18,00	154K	203
26/02/2025	-2,73%	-0,50	17,82	18,35	17,40	18,80	241K	200
25/02/2025	-5,47%	-1,06	18,32	18,84	18,00	18,85	111K	191
24/02/2025	-4,77%	-0,97	19,38	20,38	19,00	20,38	56K	130
21/02/2025	0,79%	0,16	20,35	20,34	19,98	20,59	33K	84
20/02/2025	0,45%	0,09	20,19	20,10	19,96	20,25	25K	70
19/02/2025	2,03%	0,40	20,10	19,70	19,70	20,15	33K	90
18/02/2025	-2,09%	-0,42	19,70	20,30	19,70	20,30	30K	94
17/02/2025	-3,69%	-0,77	20,12	20,47	20,05	20,66	146K	195
14/02/2025	2,75%	0,56	20,89	20,30	20,30	21,00	28K	82
13/02/2025	-0,34%	-0,07	20,33	20,37	20,25	20,48	30K	58
12/02/2025	-0,58%	-0,12	20,40	20,52	20,37	20,52	99K	357
11/02/2025	0,24%	0,05	20,52	21,00	20,37	21,00	18K	72
10/02/2025	-1,73%	-0,36	20,47	20,81	20,35	20,92	44K	126
07/02/2025	1,56%	0,32	20,83	20,51	20,51	21,20	31K	86
06/02/2025	0,15%	0,03	20,51	20,67	20,50	20,86	162K	372
05/02/2025	-1,30%	-0,27	20,48	20,75	20,48	21,00	39K	111
04/02/2025	-3,71%	-0,80	20,75	21,36	20,40	21,50	81K	251
03/02/2025	-5,69%	-1,30	21,55	21,85	20,60	21,95	133K	291
31/01/2025	-0,22%	-0,05	22,85	23,20	22,45	23,23	72K	165
30/01/2025	1,73%	0,39	22,90	23,00	22,64	23,40	117K	126
29/01/2025	1,17%	0,26	22,51	22,48	22,09	22,95	101K	232
28/01/2025	-0,04%	-0,01	22,25	22,54	22,25	22,95	46K	122
27/01/2025	-5,92%	-1,40	22,26	23,18	22,25	23,35	356K	371
24/01/2025	1,55%	0,36	23,66	23,47	23,47	24,15	344K	408
23/01/2025	-1,02%	-0,24	23,30	23,06	23,06	23,90	81K	157
22/01/2025	-1,79%	-0,43	23,54	24,00	23,36	24,30	56K	136
21/01/2025	0,42%	0,10	23,97	23,87	23,72	24,92	286K	244
20/01/2025	0,46%	0,11	23,87	24,00	23,45	25,00	335K	560
17/01/2025	2,86%	0,66	23,76	23,85	23,43	24,31	227K	181
16/01/2025	1,32%	0,30	23,10	22,80	21,13	23,50	243K	241
15/01/2025	2,93%	0,65	22,80	22,38	22,30	23,00	117K	134
14/01/2025	2,07%	0,45	22,15	22,00	21,00	22,99	228K	182
13/01/2025	-1,09%	-0,24	21,70	21,59	20,11	22,66	376K	382
10/01/2025	1,43%	0,31	21,94	22,08	21,00	22,60	272K	226
09/01/2025	-2,13%	-0,47	21,63	22,15	20,36	22,40	274K	235
08/01/2025	-3,95%	-0,91	22,10	23,00	22,10	24,00	448K	624
07/01/2025	-7,22%	-1,79	23,01	24,79	22,50	24,99	1M	816
06/01/2025	2,27%	0,55	24,80	24,50	24,03	24,84	120K	141
03/01/2025	2,97%	0,70	24,25	23,80	23,07	24,25	110K	215
02/01/2025	4,95%	1,11	23,55	23,00	22,96	23,87	143K	173
30/12/2024	-0,71%	-0,16	22,44	22,60	22,01	22,89	413K	378
27/12/2024	-1,61%	-0,37	22,60	22,95	22,01	23,36	78K	138
26/12/2024	1,64%	0,37	22,97	22,50	21,45	23,44	152K	277
23/12/2024	0,85%	0,19	22,60	22,64	22,41	24,00	159K	249
20/12/2024	-	-	22,41	22,74	20,88	22,76	143K	298

Date,Open,High,Low,Close,Volume
10-Jul-25,20.19,20.44,19.99,20.41,79703
09-Jul-25,19.57,20.19,19.57,20.19,80755
08-Jul-25,19.37,19.78,19.37,19.74,22782
07-Jul-25,20.02,20.02,19.44,19.77,57491
04-Jul-25,19.96,20.29,19.47,19.89,66961
03-Jul-25,19.93,20.00,19.75,19.80,27842
02-Jul-25,19.55,19.98,19.40,19.95,36402
01-Jul-25,20.35,20.46,19.21,19.55,67219
27-Jun-25,19.57,19.57,18.81,19.40,31576
26-Jun-25,19.39,19.70,18.81,19.56,29020
25-Jun-25,19.85,20.00,19.02,19.70,80487
24-Jun-25,19.60,19.94,19.22,19.80,53684
23-Jun-25,19.46,19.67,19.00,19.40,39422
20-Jun-25,20.18,20.18,19.66,19.67,15051
18-Jun-25,20.39,20.39,19.81,20.18,15349
17-Jun-25,20.75,20.75,19.72,20.40,55456
16-Jun-25,20.65,20.97,20.33,20.75,47615
13-Jun-25,20.38,20.99,20.24,20.44,11225
12-Jun-25,21.57,21.57,20.78,20.78,35484
11-Jun-25,21.25,21.62,21.13,21.62,51296
10-Jun-25,21.40,21.67,20.80,21.65,106104
09-Jun-25,21.43,21.47,21.07,21.40,21492
06-Jun-25,20.34,21.44,20.34,21.23,45292
05-Jun-25,21.88,21.88,20.67,20.67,41064
04-Jun-25,21.49,22.00,20.97,21.80,166297
03-Jun-25,21.50,21.50,20.99,21.29,18234
02-Jun-25,21.42,21.42,20.60,21.25,182865
30-May-25,19.90,21.51,19.25,21.50,1088042
29-May-25,19.50,20.00,19.35,20.00,93529
28-May-25,19.52,19.90,19.20,19.90,58161
27-May-25,19.49,19.75,19.41,19.72,33839
26-May-25,19.80,19.80,19.47,19.50,34361
23-May-25,19.60,20.60,19.31,20.00,1204745
22-May-25,19.35,19.80,19.30,19.35,86749
21-May-25,19.15,19.34,19.06,19.29,30761
20-May-25,19.40,20.00,19.00,19.06,47643
19-May-25,19.11,19.32,18.80,19.26,17344
16-May-25,19.27,19.27,18.97,19.10,10562
15-May-25,19.31,19.33,18.78,19.08,17746
14-May-25,19.51,19.51,19.00,19.45,13934
13-May-25,19.12,19.55,18.97,19.50,40414
12-May-25,19.16,19.70,18.87,18.87,47407
09-May-25,18.99,19.70,18.99,19.17,60297
08-May-25,18.47,18.72,18.24,18.69,113776
07-May-25,18.10,18.37,17.92,18.01,55013
06-May-25,17.79,18.07,17.67,18.01,44935
05-May-25,18.10,18.11,17.70,17.70,74990
02-May-25,18.46,18.47,18.17,18.26,24224
30-Apr-25,17.92,18.46,17.58,18.46,39338
29-Apr-25,18.06,18.13,17.70,18.10,118092
28-Apr-25,18.32,18.52,17.02,18.10,201545
25-Apr-25,17.70,18.89,17.70,18.89,255687
24-Apr-25,17.72,18.07,17.72,18.07,55862
23-Apr-25,17.82,18.02,17.61,17.94,54964
22-Apr-25,17.24,17.70,17.16,17.70,79745
17-Apr-25,17.04,17.33,16.75,17.32,37748
16-Apr-25,16.97,17.40,16.56,17.40,126387
15-Apr-25,17.56,17.56,16.51,17.32,34429
14-Apr-25,17.09,17.58,16.70,17.58,32176
11-Apr-25,16.23,17.15,16.23,17.15,71451
10-Apr-25,16.48,16.50,16.04,16.04,25320
09-Apr-25,15.76,17.00,15.74,16.30,40572
08-Apr-25,16.05,16.44,15.69,15.97,54634
07-Apr-25,16.50,16.50,15.00,16.21,383709
04-Apr-25,16.15,17.25,16.15,16.85,381204
03-Apr-25,17.25,17.25,16.16,16.45,136219
02-Apr-25,17.26,17.76,16.99,17.55,81297
01-Apr-25,17.00,17.27,16.86,17.27,35912
31-Mar-25,17.25,17.44,16.70,17.00,41427
28-Mar-25,17.63,17.90,17.13,17.25,28586
27-Mar-25,17.94,18.13,17.50,17.93,58335
26-Mar-25,18.17,18.17,17.63,17.94,28821
25-Mar-25,18.18,18.25,17.90,18.08,37499
24-Mar-25,17.64,18.12,17.64,18.12,67885
21-Mar-25,17.25,17.66,17.09,17.09,25920
20-Mar-25,17.30,17.50,17.09,17.19,21703
19-Mar-25,16.50,17.50,16.50,17.50,38396
18-Mar-25,16.64,16.96,16.18,16.50,32575
17-Mar-25,16.75,17.04,16.56,16.94,34151
14-Mar-25,16.84,17.25,16.70,16.70,24150
13-Mar-25,16.88,18.12,16.30,16.60,90865
12-Mar-25,17.54,17.66,16.91,16.91,10095
11-Mar-25,16.69,17.36,16.40,17.36,46236
10-Mar-25,17.90,18.00,16.25,16.55,84416
07-Mar-25,18.32,18.86,17.25,18.40,41846
06-Mar-25,18.32,18.96,17.97,18.32,27344
05-Mar-25,18.30,18.70,18.30,18.30,23273
28-Feb-25,17.26,18.98,16.56,18.30,230262
27-Feb-25,17.82,18.00,16.94,17.26,153515
26-Feb-25,18.35,18.80,17.40,17.82,241207
25-Feb-25,18.84,18.85,18.00,18.32,111041
24-Feb-25,20.38,20.38,19.00,19.38,56097
21-Feb-25,20.34,20.59,19.98,20.35,33385
20-Feb-25,20.10,20.25,19.96,20.19,24513
19-Feb-25,19.70,20.15,19.70,20.10,32817
18-Feb-25,20.30,20.30,19.70,19.70,29998
17-Feb-25,20.47,20.66,20.05,20.12,145844
14-Feb-25,20.30,21.00,20.30,20.89,27827
13-Feb-25,20.37,20.48,20.25,20.33,29702
12-Feb-25,20.52,20.52,20.37,20.40,99099
11-Feb-25,21.00,21.00,20.37,20.52,18411
10-Feb-25,20.81,20.92,20.35,20.47,43821
07-Feb-25,20.51,21.20,20.51,20.83,31056
06-Feb-25,20.67,20.86,20.50,20.51,161719
05-Feb-25,20.75,21.00,20.48,20.48,39079
04-Feb-25,21.36,21.50,20.40,20.75,80734
03-Feb-25,21.85,21.95,20.60,21.55,132624
31-Jan-25,23.20,23.23,22.45,22.85,71808
30-Jan-25,23.00,23.40,22.64,22.90,117338
29-Jan-25,22.48,22.95,22.09,22.51,100804
28-Jan-25,22.54,22.95,22.25,22.25,46043
27-Jan-25,23.18,23.35,22.25,22.26,355654
24-Jan-25,23.47,24.15,23.47,23.66,344119
23-Jan-25,23.06,23.90,23.06,23.30,81474
22-Jan-25,24.00,24.30,23.36,23.54,56360
21-Jan-25,23.87,24.92,23.72,23.97,285983
20-Jan-25,24.00,25.00,23.45,23.87,334544
17-Jan-25,23.85,24.31,23.43,23.76,226826
16-Jan-25,22.80,23.50,21.13,23.10,243238
15-Jan-25,22.38,23.00,22.30,22.80,116804
14-Jan-25,22.00,22.99,21.00,22.15,227990
13-Jan-25,21.59,22.66,20.11,21.70,376153
10-Jan-25,22.08,22.60,21.00,21.94,271917
09-Jan-25,22.15,22.40,20.36,21.63,273686
08-Jan-25,23.00,24.00,22.10,22.10,448106
07-Jan-25,24.79,24.99,22.50,23.01,1085861
06-Jan-25,24.50,24.84,24.03,24.80,120190
03-Jan-25,23.80,24.25,23.07,24.25,110006
02-Jan-25,23.00,23.87,22.96,23.55,143438
30-Dec-24,22.60,22.89,22.01,22.44,413378
27-Dec-24,22.95,23.36,22.01,22.60,78300
26-Dec-24,22.50,23.44,21.45,22.97,152206
23-Dec-24,22.64,24.00,22.41,22.60,159423
20-Dec-24,22.74,22.76,20.88,22.41,143184

*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