Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CACR11 - CARTESIA FII - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 15,60 | 15,38 | -0,39% | 15,31 | 15,60 | 15,39 | 15,38 | 15,47 | 1.750 | 22.937.331 |
| 3/9/2026 | 15,63 | 15,44 | +0,19% | 15,41 | 15,89 | 15,57 | 15,44 | 15,49 | 2.629 | 37.346.080 |
| 2/9/2026 | 15,57 | 15,41 | +0,59% | 15,32 | 16,10 | 15,64 | 15,41 | 15,62 | 940 | 40.286.890 |
| 1/9/2026 | 15,58 | 15,32 | -5,43% | 15,00 | 16,09 | 15,51 | 15,32 | 15,41 | 1.453 | 51.563.286 |
| 31/8/2026 | 16,63 | 16,20 | -0,67% | 16,17 | 16,72 | 16,37 | 16,20 | 16,21 | 1.522 | 66.634.218 |
| 28/8/2026 | 16,18 | 16,31 | +1,18% | 16,18 | 16,87 | 16,54 | 16,31 | 16,44 | 1.848 | 49.743.414 |
| 27/8/2026 | 16,16 | 16,12 | +1,26% | 15,92 | 16,74 | 16,19 | 16,10 | 16,12 | 770 | 35.057.110 |
| 26/8/2026 | 16,50 | 15,92 | -3,52% | 15,85 | 17,21 | 16,45 | 15,92 | 15,99 | 1.106 | 46.598.499 |
| 25/8/2026 | 16,46 | 16,50 | +1,23% | 16,30 | 17,60 | 17,14 | 16,50 | 16,83 | 1.574 | 77.637.653 |
| 24/8/2026 | 15,65 | 16,30 | -1,27% | 14,80 | 16,49 | 15,76 | 16,21 | 16,30 | 2.049 | 75.375.599 |
| 21/8/2026 | 19,23 | 16,51 | -13,01% | 16,51 | 19,89 | 17,57 | 16,51 | 16,66 | 3.979 | 200.437.862 |
| 20/8/2026 | 18,00 | 18,98 | +11,65% | 17,99 | 19,97 | 19,20 | 18,95 | 18,98 | 3.433 | 167.559.268 |
| 19/8/2026 | 15,47 | 17,00 | +18,63% | 15,01 | 17,00 | 16,05 | 16,93 | 17,00 | 2.284 | 112.249.960 |
| 18/8/2026 | 14,20 | 14,33 | +1,49% | 14,03 | 14,33 | 14,24 | 14,20 | 14,33 | 582 | 20.425.271 |
| 17/8/2026 | 14,14 | 14,12 | +0,86% | 13,96 | 14,19 | 14,05 | 14,05 | 14,12 | 528 | 21.952.454 |
| 14/8/2026 | 13,78 | 14,00 | +3,09% | 13,41 | 14,20 | 13,79 | 13,65 | 14,00 | 2.153 | 58.248.211 |
| 13/8/2026 | 13,79 | 13,58 | +0,15% | 13,41 | 13,86 | 13,55 | 13,55 | 13,58 | 439 | 28.360.435 |
| 12/8/2026 | 13,75 | 13,56 | -1,38% | 13,56 | 14,00 | 13,77 | 13,56 | 13,72 | 583 | 15.601.708 |
| 11/8/2026 | 14,00 | 13,75 | -2,76% | 13,75 | 14,24 | 13,97 | 13,75 | 13,80 | 551 | 15.605.836 |
| 10/8/2026 | 14,71 | 14,14 | -3,81% | 14,00 | 14,75 | 14,30 | 14,14 | 14,29 | 755 | 18.281.596 |
| 7/8/2026 | 15,18 | 14,70 | -3,23% | 14,35 | 15,42 | 14,76 | 14,47 | 14,70 | 827 | 24.211.585 |
| 6/8/2026 | 13,46 | 15,19 | +10,55% | 13,30 | 15,30 | 14,39 | 14,97 | 15,19 | 1.068 | 67.956.006 |
| 5/8/2026 | 13,15 | 13,74 | +4,49% | 13,15 | 14,45 | 13,68 | 13,74 | 13,75 | 906 | 25.744.012 |
| 4/8/2026 | 14,30 | 13,15 | -9,31% | 12,90 | 14,70 | 13,65 | 13,15 | 13,50 | 1.850 | 86.647.493 |
| 3/8/2026 | 15,30 | 14,50 | -7,94% | 14,50 | 15,30 | 14,71 | 14,50 | 14,60 | 1.133 | 65.296.700 |
| 31/7/2026 | 15,57 | 15,75 | +0,96% | 15,35 | 15,83 | 15,52 | 15,75 | 15,80 | 566 | 21.666.971 |
| 30/7/2026 | 16,07 | 15,60 | -2,62% | 15,23 | 16,46 | 15,79 | 15,60 | 15,65 | 741 | 31.472.959 |
| 29/7/2026 | 16,95 | 16,02 | -3,84% | 16,02 | 16,99 | 16,56 | 16,02 | 16,09 | 679 | 20.453.797 |
| 28/7/2026 | 16,46 | 16,66 | +1,90% | 16,20 | 16,97 | 16,61 | 16,66 | 16,69 | 747 | 31.273.781 |
| 27/7/2026 | 15,28 | 16,35 | +4,81% | 15,28 | 17,25 | 16,39 | 16,35 | 16,36 | 1.133 | 42.767.550 |
| 24/7/2026 | 15,35 | 15,60 | -0,45% | 15,23 | 15,97 | 15,53 | 15,60 | 15,62 | 1.234 | 34.486.070 |
| 23/7/2026 | 15,64 | 15,67 | -0,63% | 14,61 | 16,54 | 15,45 | 15,67 | 15,70 | 1.877 | 82.806.197 |
| 22/7/2026 | 17,65 | 15,77 | -11,85% | 15,42 | 17,75 | 16,33 | 15,76 | 15,77 | 2.241 | 101.893.520 |
| 21/7/2026 | 17,64 | 17,89 | -0,61% | 17,64 | 18,06 | 17,87 | 17,83 | 17,89 | 1.507 | 46.593.951 |
| 20/7/2026 | 18,68 | 18,00 | -5,61% | 17,71 | 18,98 | 18,08 | 18,00 | 18,18 | 1.248 | 65.166.749 |
| 17/7/2026 | 18,32 | 19,07 | +2,53% | 18,25 | 19,07 | 18,57 | 19,07 | 19,09 | 1.294 | 40.335.920 |
| 16/7/2026 | 19,71 | 18,60 | -6,06% | 18,59 | 19,72 | 18,99 | 18,60 | 18,71 | 1.441 | 88.571.078 |
| 15/7/2026 | 20,16 | 19,80 | -1,79% | 19,80 | 20,32 | 19,94 | 19,80 | 19,94 | 913 | 67.001.531 |
| 14/7/2026 | 20,70 | 20,16 | -2,61% | 20,00 | 21,19 | 20,24 | 20,05 | 20,18 | 2.000 | 159.199.729 |
| 13/7/2026 | 21,50 | 20,70 | -5,05% | 20,64 | 21,76 | 20,99 | 20,70 | 20,78 | 1.270 | 70.609.330 |
| 10/7/2026 | 21,55 | 21,80 | +1,35% | 21,55 | 22,09 | 21,82 | 21,80 | 21,92 | 442 | 37.780.880 |
| 9/7/2026 | 21,48 | 21,51 | +0,05% | 21,30 | 21,79 | 21,55 | 21,51 | 21,64 | 888 | 17.880.032 |
| 8/7/2026 | 21,80 | 21,50 | -0,97% | 21,50 | 21,92 | 21,67 | 21,49 | 21,50 | 604 | 26.101.141 |
| 7/7/2026 | 21,82 | 21,71 | -0,46% | 21,60 | 22,19 | 21,89 | 21,71 | 21,92 | 683 | 40.891.968 |
| 6/7/2026 | 22,95 | 21,81 | -5,01% | 21,70 | 22,95 | 21,97 | 21,81 | 21,89 | 1.014 | 49.489.986 |
| 3/7/2026 | 22,21 | 22,96 | +4,41% | 22,00 | 22,96 | 22,27 | 22,33 | 22,96 | 668 | 28.697.700 |
| 2/7/2026 | 22,70 | 21,99 | -4,43% | 21,61 | 22,75 | 22,06 | 21,91 | 21,99 | 1.279 | 97.699.408 |
| 1/7/2026 | 22,70 | 23,01 | -15,84% | 21,50 | 23,67 | 22,71 | 23,01 | 23,04 | 1.770 | 144.986.675 |
| 30/6/2026 | 27,53 | 27,34 | +0,77% | 26,22 | 27,62 | 27,23 | 27,18 | 27,34 | 1.033 | 40.059.026 |
| 29/6/2026 | 27,15 | 27,13 | -1,06% | 26,61 | 28,41 | 27,40 | 27,13 | 27,19 | 1.056 | 52.307.819 |
| 26/6/2026 | 25,05 | 27,42 | +10,56% | 24,57 | 27,44 | 25,77 | 27,17 | 27,42 | 1.562 | 73.058.508 |
| 25/6/2026 | 25,43 | 24,80 | -1,55% | 24,51 | 25,46 | 24,83 | 24,80 | 24,94 | 797 | 27.936.286 |
| 24/6/2026 | 24,71 | 25,19 | +1,45% | 24,22 | 25,19 | 24,67 | 24,75 | 25,19 | 1.220 | 63.243.845 |
| 23/6/2026 | 24,23 | 24,83 | +3,50% | 23,63 | 24,83 | 24,08 | 24,49 | 24,83 | 1.072 | 59.530.687 |
| 22/6/2026 | 24,02 | 23,99 | -0,54% | 23,20 | 24,83 | 23,89 | 23,93 | 23,99 | 2.749 | 78.472.875 |
| 19/6/2026 | 23,00 | 24,12 | +5,79% | 23,00 | 25,25 | 24,01 | 24,12 | 24,80 | 1.377 | 78.987.228 |
| 18/6/2026 | 22,61 | 22,80 | +0,88% | 22,61 | 24,19 | 23,32 | 22,80 | 23,00 | 1.184 | 61.026.148 |
| 17/6/2026 | 23,41 | 22,60 | -3,62% | 22,55 | 23,74 | 22,90 | 22,60 | 22,79 | 952 | 48.055.631 |
| 16/6/2026 | 24,28 | 23,45 | -2,41% | 22,38 | 24,50 | 23,28 | 23,45 | 23,58 | 1.279 | 52.154.127 |
| 15/6/2026 | 23,21 | 24,03 | +4,57% | 23,05 | 24,85 | 24,07 | 24,03 | 24,36 | 1.597 | 72.641.873 |
| 12/6/2026 | 21,66 | 22,98 | +4,74% | 21,39 | 23,46 | 22,40 | 22,15 | 22,98 | 2.570 | 82.460.726 |
| 11/6/2026 | 20,70 | 21,94 | +5,38% | 20,31 | 22,00 | 21,24 | 21,76 | 21,94 | 1.593 | 75.442.979 |
| 10/6/2026 | 22,70 | 20,82 | -8,28% | 20,82 | 22,70 | 21,37 | 20,82 | 20,95 | 2.351 | 147.780.256 |
| 9/6/2026 | 23,55 | 22,70 | -3,61% | 22,63 | 23,97 | 22,93 | 22,70 | 23,05 | 1.451 | 117.888.573 |
| 8/6/2026 | 24,50 | 23,55 | -4,46% | 23,21 | 24,60 | 23,90 | 23,55 | 23,65 | 1.249 | 68.780.066 |
| 5/6/2026 | 25,60 | 24,65 | -3,71% | 24,56 | 25,81 | 24,90 | 24,65 | 24,75 | 1.032 | 76.497.164 |
| 3/6/2026 | 28,10 | 25,60 | -8,24% | 25,25 | 28,30 | 26,63 | 25,60 | 25,80 | 1.530 | 80.162.177 |
| 2/6/2026 | 25,90 | 27,90 | +7,31% | 25,53 | 28,60 | 27,52 | 27,68 | 27,90 | 1.902 | 136.065.983 |
| 1/6/2026 | 23,50 | 26,00 | +8,47% | 22,21 | 26,42 | 23,78 | 25,83 | 26,00 | 4.387 | 197.696.090 |
| 29/5/2026 | 25,65 | 23,97 | -6,29% | 23,83 | 26,96 | 24,50 | 23,95 | 23,98 | 6.810 | 313.693.705 |
| 28/5/2026 | 27,71 | 25,58 | -8,32% | 25,20 | 29,97 | 26,73 | 25,58 | 25,59 | 5.948 | 403.266.627 |
| 27/5/2026 | 32,83 | 27,90 | -16,72% | 26,90 | 33,48 | 28,69 | 27,90 | 27,97 | 9.874 | 658.020.037 |
| 26/5/2026 | 35,92 | 33,50 | -6,69% | 32,50 | 36,45 | 34,16 | 33,50 | 33,51 | 2.550 | 280.893.170 |
| 25/5/2026 | 36,50 | 35,90 | -1,16% | 35,90 | 36,50 | 36,27 | 35,90 | 36,17 | 979 | 81.383.344 |
| 22/5/2026 | 36,35 | 36,32 | +0,03% | 35,80 | 36,50 | 36,27 | 36,20 | 36,32 | 1.832 | 131.766.073 |
| 21/5/2026 | 37,30 | 36,31 | -2,42% | 36,31 | 37,49 | 36,78 | 36,31 | 36,40 | 2.240 | 98.015.924 |
| 20/5/2026 | 36,26 | 37,21 | +2,37% | 36,14 | 38,00 | 37,35 | 37,21 | 37,29 | 1.580 | 95.633.110 |
| 19/5/2026 | 37,50 | 36,35 | -4,72% | 36,14 | 37,50 | 36,57 | 36,35 | 36,59 | 2.212 | 105.007.335 |
| 18/5/2026 | 38,99 | 38,15 | -1,17% | 36,05 | 38,99 | 37,20 | 38,01 | 38,15 | 1.628 | 141.131.258 |
| 15/5/2026 | 36,13 | 38,60 | +7,88% | 34,60 | 39,00 | 35,85 | 38,35 | 38,60 | 2.802 | 220.512.345 |
| 14/5/2026 | 36,92 | 35,78 | -2,03% | 35,75 | 37,95 | 36,48 | 35,78 | 36,02 | 2.278 | 255.911.927 |
| 13/5/2026 | 37,91 | 36,52 | -3,89% | 36,50 | 39,44 | 37,48 | 36,52 | 36,99 | 1.957 | 256.634.295 |
| 12/5/2026 | 40,00 | 38,00 | -5,00% | 36,63 | 40,00 | 38,20 | 38,00 | 38,08 | 3.607 | 308.727.798 |
| 11/5/2026 | 32,04 | 40,00 | +22,32% | 31,70 | 40,67 | 37,85 | 39,90 | 40,00 | 9.387 | 751.107.126 |
| 8/5/2026 | 32,99 | 32,70 | -4,58% | 30,03 | 33,70 | 31,68 | 32,37 | 32,71 | 8.149 | 746.675.865 |
| 7/5/2026 | 37,34 | 34,27 | -9,46% | 33,75 | 37,51 | 35,09 | 34,26 | 34,27 | 7.065 | 757.441.081 |
| 6/5/2026 | 40,91 | 37,85 | -9,01% | 37,52 | 41,57 | 38,87 | 37,81 | 37,85 | 9.334 | 1.156.893.860 |
| 5/5/2026 | 44,50 | 41,60 | -11,51% | 40,90 | 46,47 | 42,63 | 41,60 | 41,65 | 9.288 | 1.385.041.509 |
| 4/5/2026 | 55,90 | 47,01 | -42,20% | 40,70 | 56,90 | 49,81 | 47,01 | 47,90 | 13.249 | 1.948.732.909 |
| 30/4/2026 | 81,17 | 81,33 | +0,20% | 80,72 | 81,38 | 80,91 | 81,30 | 81,33 | 1.001 | 213.433.202 |
| 29/4/2026 | 81,90 | 81,17 | +0,17% | 80,99 | 81,90 | 81,23 | 81,10 | 81,17 | 669 | 167.108.189 |
| 28/4/2026 | 81,95 | 81,03 | -0,56% | 81,00 | 81,95 | 81,48 | 81,03 | 81,15 | 672 | 107.459.508 |
| 27/4/2026 | 81,99 | 81,49 | -0,61% | 80,81 | 81,99 | 81,51 | 81,49 | 81,50 | 900 | 135.834.752 |
| 24/4/2026 | 81,42 | 81,99 | +0,86% | 81,13 | 82,00 | 81,61 | 81,70 | 81,99 | 1.233 | 177.026.331 |
| 23/4/2026 | 81,50 | 81,29 | -0,12% | 80,91 | 81,72 | 81,25 | 81,20 | 81,29 | 755 | 94.106.913 |
| 22/4/2026 | 81,09 | 81,39 | +0,18% | 81,00 | 81,89 | 81,30 | 81,39 | 81,80 | 771 | 178.336.935 |
| 20/4/2026 | 81,19 | 81,24 | +1,07% | 80,38 | 81,24 | 80,99 | 81,13 | 81,25 | 872 | 160.371.505 |
| 17/4/2026 | 81,06 | 80,38 | -0,74% | 80,23 | 81,06 | 80,55 | 80,38 | 80,39 | 2.169 | 139.168.378 |
| 16/4/2026 | 80,00 | 80,98 | +1,23% | 79,87 | 80,99 | 80,27 | 80,73 | 80,98 | 953 | 138.526.676 |
| 15/4/2026 | 79,35 | 80,00 | +0,87% | 79,35 | 80,37 | 79,75 | 79,85 | 80,00 | 2.433 | 134.568.078 |
| 14/4/2026 | 79,22 | 79,31 | +0,38% | 78,90 | 80,14 | 79,62 | 79,31 | 79,66 | 1.752 | 221.017.261 |
| 13/4/2026 | 79,29 | 79,01 | -0,33% | 78,77 | 79,50 | 79,07 | 79,01 | 79,23 | 2.571 | 169.692.561 |
| 10/4/2026 | 79,46 | 79,27 | -0,25% | 79,15 | 79,81 | 79,39 | 79,27 | 79,35 | 2.389 | 197.580.454 |
| 9/4/2026 | 79,88 | 79,47 | -0,29% | 79,05 | 80,00 | 79,68 | 79,47 | 79,50 | 1.393 | 224.077.312 |
| 8/4/2026 | 80,56 | 79,70 | -1,03% | 79,61 | 81,00 | 79,98 | 79,70 | 79,88 | 4.819 | 433.156.481 |
| 7/4/2026 | 80,65 | 80,53 | +0,11% | 80,10 | 81,00 | 80,60 | 80,53 | 80,55 | 1.344 | 181.471.216 |
| 6/4/2026 | 80,20 | 80,44 | +0,31% | 80,10 | 80,62 | 80,30 | 80,40 | 80,44 | 626 | 106.919.557 |
| 2/4/2026 | 80,70 | 80,19 | -0,20% | 80,00 | 80,70 | 80,33 | 80,19 | 80,20 | 671 | 117.500.381 |
| 1/4/2026 | 79,80 | 80,35 | -1,47% | 79,55 | 80,56 | 79,96 | 80,35 | 80,47 | 1.524 | 138.596.849 |
| 31/3/2026 | 81,99 | 81,55 | -0,37% | 81,55 | 82,08 | 81,88 | 81,55 | 81,70 | 912 | 259.789.858 |
| 30/3/2026 | 81,70 | 81,85 | +0,17% | 81,70 | 82,10 | 81,93 | 81,79 | 81,85 | 709 | 114.720.973 |
| 27/3/2026 | 81,62 | 81,71 | +0,07% | 81,62 | 81,98 | 81,74 | 81,71 | 81,98 | 532 | 145.884.875 |
| 26/3/2026 | 82,00 | 81,65 | -0,18% | 81,22 | 82,00 | 81,57 | 81,62 | 81,65 | 617 | 104.602.674 |
| 25/3/2026 | 81,50 | 81,80 | +0,37% | 81,28 | 81,88 | 81,63 | 81,80 | 81,87 | 733 | 149.163.809 |
| 24/3/2026 | 80,32 | 81,50 | +1,24% | 80,32 | 81,65 | 80,93 | 81,43 | 81,50 | 803 | 113.286.803 |
| 23/3/2026 | 80,76 | 80,50 | +0,66% | 80,10 | 80,90 | 80,46 | 80,50 | 80,69 | 2.151 | 131.365.860 |
| 20/3/2026 | 80,52 | 79,97 | -0,29% | 79,90 | 80,52 | 80,01 | 79,97 | 80,10 | 1.300 | 195.845.259 |
| 19/3/2026 | 80,00 | 80,20 | +0,28% | 79,75 | 80,21 | 79,97 | 79,97 | 80,20 | 1.779 | 142.104.760 |
| 18/3/2026 | 80,66 | 79,98 | -0,58% | 79,97 | 80,66 | 80,12 | 79,98 | 80,10 | 1.996 | 210.260.508 |
| 17/3/2026 | 80,49 | 80,45 | +0,69% | 79,96 | 81,00 | 80,19 | 80,00 | 80,45 | 2.091 | 181.194.695 |
| 16/3/2026 | 80,40 | 79,90 | -0,56% | 79,90 | 80,55 | 80,09 | 79,90 | 80,15 | 1.437 | 205.743.595 |
| 13/3/2026 | 80,71 | 80,35 | +0,54% | 79,93 | 80,71 | 80,26 | 80,34 | 80,35 | 1.183 | 129.600.157 |
| 12/3/2026 | 80,90 | 79,92 | -0,10% | 79,88 | 80,90 | 80,19 | 79,92 | 79,95 | 968 | 112.383.148 |
| 11/3/2026 | 79,50 | 80,00 | +0,57% | 79,50 | 81,39 | 80,26 | 80,00 | 80,39 | 1.352 | 233.828.997 |
| 10/3/2026 | 79,97 | 79,55 | +0,49% | 79,20 | 79,97 | 79,48 | 79,50 | 79,55 | 1.028 | 128.364.568 |
| 9/3/2026 | 79,02 | 79,16 | -1,01% | 78,88 | 79,92 | 79,22 | 79,16 | 79,28 | 1.979 | 235.000.914 |
| 6/3/2026 | 80,14 | 79,97 | +0,28% | 79,48 | 80,17 | 79,67 | 79,63 | 79,97 | 3.698 | 137.266.540 |
| 5/3/2026 | 80,25 | 79,75 | -0,08% | 79,50 | 80,25 | 79,79 | 79,75 | 79,96 | 1.128 | 148.059.062 |