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
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	-1,45%	-0,33	22,41	22,74	20,88	22,76	143K	298
19/12/2024	-7,75%	-1,91	22,74	24,81	22,50	25,00	199K	353
18/12/2024	-1,52%	-0,38	24,65	25,03	24,64	25,45	99K	155
17/12/2024	-1,65%	-0,42	25,03	25,70	24,70	26,10	359K	376
16/12/2024	0,95%	0,24	25,45	25,21	24,71	25,90	1M	1.669
13/12/2024	4,04%	0,98	25,21	24,50	24,50	25,46	162K	180
12/12/2024	0,96%	0,23	24,23	24,01	24,01	25,49	547K	711
11/12/2024	-2,04%	-0,50	24,00	24,76	23,90	26,95	626K	605
10/12/2024	-2,58%	-0,65	24,50	25,20	24,50	26,10	422K	426
09/12/2024	0,60%	0,15	25,15	25,00	24,90	25,25	235K	337
06/12/2024	1,63%	0,40	25,00	24,60	23,49	25,80	158K	322
05/12/2024	3,49%	0,83	24,60	24,09	24,09	25,98	663K	658
04/12/2024	3,08%	0,71	23,77	23,41	23,07	24,01	322K	367
03/12/2024	-0,60%	-0,14	23,06	23,30	23,06	24,33	246K	439
02/12/2024	-0,22%	-0,05	23,20	23,49	23,20	24,41	186K	413
29/11/2024	2,11%	0,48	23,25	22,77	22,41	24,34	203K	406
28/11/2024	1,61%	0,36	22,77	22,35	21,31	22,88	1M	195
27/11/2024	3,99%	0,86	22,41	21,55	21,55	22,75	158K	208
26/11/2024	-2,36%	-0,52	21,55	21,62	20,20	21,93	176K	335
25/11/2024	-1,91%	-0,43	22,07	22,50	21,55	22,68	403K	679
22/11/2024	1,58%	0,35	22,50	22,15	21,00	22,50	717K	696
21/11/2024	6,24%	1,30	22,15	21,06	20,23	22,15	681K	1.421
19/11/2024	1,96%	0,40	20,85	20,40	19,55	20,85	521K	383
18/11/2024	4,18%	0,82	20,45	19,63	19,18	20,45	434K	364
14/11/2024	1,76%	0,34	19,63	19,49	18,61	20,00	220K	265
13/11/2024	4,27%	0,79	19,29	18,50	17,75	19,55	100K	191
12/11/2024	3,35%	0,60	18,50	17,90	16,90	20,08	304K	210
11/11/2024	8,48%	1,40	17,90	16,70	16,58	19,48	426K	413
08/11/2024	3,45%	0,55	16,50	15,98	15,96	16,61	51K	110
07/11/2024	-2,09%	-0,34	15,95	16,41	14,46	16,46	307K	227
06/11/2024	6,82%	1,04	16,29	16,16	15,81	16,29	122K	144
05/11/2024	0,99%	0,15	15,25	15,10	14,94	15,61	151K	341
04/11/2024	-1,31%	-0,20	15,10	15,42	14,90	15,46	66K	165
01/11/2024	-0,33%	-0,05	15,30	15,39	14,65	15,65	80K	86
31/10/2024	-0,13%	-0,02	15,35	15,39	15,07	15,67	41K	78
30/10/2024	-0,13%	-0,02	15,37	15,54	15,01	15,70	87K	100
29/10/2024	3,22%	0,48	15,39	15,01	14,90	15,50	117K	103
28/10/2024	0,68%	0,10	14,91	14,83	14,83	14,99	56K	62
25/10/2024	2,21%	0,32	14,81	14,65	14,58	14,95	55K	68
24/10/2024	0,28%	0,04	14,49	14,78	14,46	14,99	89K	72
23/10/2024	-2,36%	-0,35	14,45	14,80	14,42	14,91	21K	48
22/10/2024	-1,27%	-0,19	14,80	14,99	14,51	15,00	32K	465
21/10/2024	1,56%	0,23	14,99	14,90	14,67	14,99	31K	76
18/10/2024	0,00%	0,00	14,76	14,76	14,50	14,89	33K	53
17/10/2024	-0,81%	-0,12	14,76	14,33	14,08	14,76	61K	72
16/10/2024	2,98%	0,43	14,88	14,63	14,40	14,89	21K	73
15/10/2024	0,21%	0,03	14,45	14,40	14,32	14,90	29K	188
14/10/2024	3,00%	0,42	14,42	14,14	14,01	14,57	72K	83
11/10/2024	3,32%	0,45	14,00	13,36	13,25	14,00	26K	52
10/10/2024	-	-	13,55	13,63	13,33	13,63	8K	43

Date,Open,High,Low,Close,Volume
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
19-Dec-24,24.81,25.00,22.50,22.74,199255
18-Dec-24,25.03,25.45,24.64,24.65,99213
17-Dec-24,25.70,26.10,24.70,25.03,358913
16-Dec-24,25.21,25.90,24.71,25.45,1161169
13-Dec-24,24.50,25.46,24.50,25.21,162439
12-Dec-24,24.01,25.49,24.01,24.23,547163
11-Dec-24,24.76,26.95,23.90,24.00,626481
10-Dec-24,25.20,26.10,24.50,24.50,421630
09-Dec-24,25.00,25.25,24.90,25.15,235065
06-Dec-24,24.60,25.80,23.49,25.00,157720
05-Dec-24,24.09,25.98,24.09,24.60,662624
04-Dec-24,23.41,24.01,23.07,23.77,321767
03-Dec-24,23.30,24.33,23.06,23.06,246283
02-Dec-24,23.49,24.41,23.20,23.20,186314
29-Nov-24,22.77,24.34,22.41,23.25,202620
28-Nov-24,22.35,22.88,21.31,22.77,1148136
27-Nov-24,21.55,22.75,21.55,22.41,158091
26-Nov-24,21.62,21.93,20.20,21.55,175976
25-Nov-24,22.50,22.68,21.55,22.07,402790
22-Nov-24,22.15,22.50,21.00,22.50,716671
21-Nov-24,21.06,22.15,20.23,22.15,681440
19-Nov-24,20.40,20.85,19.55,20.85,521076
18-Nov-24,19.63,20.45,19.18,20.45,434345
14-Nov-24,19.49,20.00,18.61,19.63,220487
13-Nov-24,18.50,19.55,17.75,19.29,99743
12-Nov-24,17.90,20.08,16.90,18.50,303906
11-Nov-24,16.70,19.48,16.58,17.90,426049
08-Nov-24,15.98,16.61,15.96,16.50,50665
07-Nov-24,16.41,16.46,14.46,15.95,307008
06-Nov-24,16.16,16.29,15.81,16.29,122398
05-Nov-24,15.10,15.61,14.94,15.25,151114
04-Nov-24,15.42,15.46,14.90,15.10,66400
01-Nov-24,15.39,15.65,14.65,15.30,80426
31-Oct-24,15.39,15.67,15.07,15.35,40727
30-Oct-24,15.54,15.70,15.01,15.37,86954
29-Oct-24,15.01,15.50,14.90,15.39,116669
28-Oct-24,14.83,14.99,14.83,14.91,55549
25-Oct-24,14.65,14.95,14.58,14.81,54701
24-Oct-24,14.78,14.99,14.46,14.49,88584
23-Oct-24,14.80,14.91,14.42,14.45,20580
22-Oct-24,14.99,15.00,14.51,14.80,32443
21-Oct-24,14.90,14.99,14.67,14.99,30695
18-Oct-24,14.76,14.89,14.50,14.76,33280
17-Oct-24,14.33,14.76,14.08,14.76,60634
16-Oct-24,14.63,14.89,14.40,14.88,21243
15-Oct-24,14.40,14.90,14.32,14.45,29094
14-Oct-24,14.14,14.57,14.01,14.42,71571
11-Oct-24,13.36,14.00,13.25,14.00,26154
10-Oct-24,13.63,13.63,13.33,13.55,8011

*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