Cartesia Recebiveis Imobiliarios FII

CACR11
🏛️ brazil →
76.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 73.60 73.70 73.45 73.69 0.7K
10:05 73.70 74.50 73.51 74.08 1.3K
10:10 74.50 74.50 74.00 74.00 0.2K
10:15 74.38 74.40 74.35 74.40 0.2K
10:20 74.05 74.37 74.05 74.08 0.1K
10:25 74.28 74.32 73.76 73.83 0.7K
10:30 74.00 74.00 73.19 73.19 0.8K
10:35 73.44 73.78 73.35 73.77 0.1K
10:40 73.97 73.98 73.75 73.94 0.1K
10:45 73.95 73.95 73.11 73.24 0.7K
10:50 73.35 73.42 72.60 72.60 0.7K
10:55 72.83 73.49 72.83 73.37 2.4K
11:00 73.42 73.42 73.32 73.42 0.0K
11:05 73.42 73.56 73.09 73.09 0.5K
11:10 73.18 73.36 73.07 73.23 0.3K
11:15 73.12 73.40 72.83 72.99 0.3K
11:20 72.65 73.12 72.25 73.01 2.1K
11:25 73.11 73.11 72.37 72.61 0.7K
11:30 72.61 73.00 72.06 72.36 0.6K
11:35 72.37 72.63 72.07 72.34 0.5K
11:40 72.45 72.88 72.42 72.80 0.1K
11:45 72.80 72.80 72.56 72.78 0.2K
11:50 72.78 73.70 72.65 73.70 1.8K
11:55 73.70 73.75 73.50 73.51 2.1K
12:00 73.50 73.57 73.50 73.54 0.6K
12:05 73.54 73.61 73.35 73.56 0.2K
12:10 73.56 73.60 73.36 73.60 0.2K
12:15 73.62 73.62 72.92 73.15 0.6K
12:20 73.17 73.43 72.92 73.28 0.4K
12:25 73.39 73.46 73.20 73.46 0.0K
12:30 73.56 73.56 73.35 73.55 0.1K
12:35 73.53 73.93 73.44 73.61 1.4K
12:40 73.79 73.85 73.70 73.73 0.0K
12:45 73.68 73.68 73.55 73.66 0.1K
12:50 73.66 73.66 73.55 73.60 0.1K
12:55 73.67 73.67 73.28 73.28 0.7K
13:00 73.38 73.38 73.28 73.36 0.0K
13:05 73.36 73.36 73.06 73.17 0.0K
13:10 73.25 73.92 73.16 73.57 0.4K
13:15 73.55 73.68 73.48 73.68 0.0K
13:20 73.56 73.70 73.56 73.70 0.1K
13:25 73.70 73.70 73.14 73.18 0.4K
13:30 73.19 73.29 73.19 73.28 0.1K
13:35 73.28 73.50 73.18 73.50 0.7K
13:40 73.50 73.53 73.27 73.47 0.2K
13:45 73.48 73.48 73.11 73.20 0.5K
13:50 73.27 73.27 73.20 73.27 0.0K
13:55 73.27 73.27 73.20 73.21 0.0K
14:00 73.27 73.34 73.21 73.34 0.1K
14:05 73.34 73.41 73.24 73.33 0.1K
14:10 73.33 73.41 73.31 73.34 0.1K
14:15 73.41 73.41 73.34 73.34 0.0K
14:20 73.41 73.69 73.39 73.69 0.6K
14:25 73.69 74.09 73.62 74.09 1.0K
14:30 73.87 74.15 73.87 74.15 0.2K
14:35 74.01 74.41 74.01 74.07 0.8K
14:40 74.14 74.40 73.82 73.91 1.5K
14:45 73.91 73.99 73.41 73.99 0.3K
14:50 73.88 74.18 73.86 74.01 0.3K
14:55 73.90 74.32 73.89 74.32 0.8K
15:00 74.35 74.35 74.15 74.19 0.2K
15:05 74.15 74.24 73.70 73.80 1.7K
15:10 73.70 74.08 73.70 74.07 0.4K
15:15 74.03 74.25 73.96 74.11 0.2K
15:20 74.11 74.21 73.98 74.21 0.2K
15:25 74.21 74.22 73.80 73.92 0.3K
15:30 73.92 74.27 73.92 74.02 0.1K
15:35 74.02 74.11 73.26 73.27 1.7K
15:40 73.28 73.83 73.28 73.54 0.3K
15:45 73.54 73.54 73.30 73.31 0.1K
15:50 73.30 73.60 73.30 73.32 0.3K
15:55 73.32 73.43 73.31 73.32 0.0K
16:00 73.32 73.42 73.29 73.29 0.5K
16:05 73.29 73.50 73.25 73.37 0.6K
16:10 73.37 73.40 73.34 73.34 0.1K
16:15 73.34 73.40 73.25 73.32 0.5K
16:20 73.32 73.32 73.26 73.26 0.3K
16:25 73.26 73.27 73.26 73.27 0.0K
16:30 73.28 73.28 73.26 73.27 0.1K
16:35 73.26 73.27 73.00 73.03 0.6K
16:40 73.10 73.33 73.02 73.17 0.8K
16:45 73.17 73.32 73.10 73.14 0.5K
16:50 73.14 73.81 73.00 73.80 1.1K
16:55 73.26 73.26 73.26 73.26 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 75.23 78.00 75.23 76.99 0.0M
2025-09-25 73.22 75.02 72.65 74.85 0.0M
2025-09-24 74.00 74.49 72.50 73.23 0.0M
2025-09-23 73.60 74.50 72.06 73.63 0.0M
2025-09-22 67.00 74.50 65.52 73.80 0.1M
2025-09-19 78.14 78.14 76.00 78.00 0.0M
2025-09-18 80.20 80.85 76.26 78.02 0.1M
2025-09-17 82.34 82.95 79.27 80.15 0.1M
2025-09-16 79.52 82.75 79.52 81.30 0.1M
2025-09-15 76.10 79.55 76.00 79.10 0.1M
2025-09-12 73.50 76.25 71.60 75.85 0.1M
2025-09-11 71.66 74.99 70.17 71.25 0.1M
2025-09-10 63.56 72.62 62.30 70.60 0.2M
2025-09-09 68.69 69.00 62.57 62.78 0.2M
2025-09-08 71.81 74.00 68.18 68.68 0.1M
2025-09-05 74.38 75.36 66.99 70.52 0.2M
2025-09-04 77.68 78.02 74.28 74.28 0.1M
2025-09-03 79.90 79.95 76.63 78.15 0.1M
2025-09-02 80.90 81.31 79.91 79.95 0.0M
2025-09-01 80.30 81.44 80.25 80.94 0.1M
2025-08-29 80.33 80.66 79.46 80.66 0.0M
2025-08-28 81.14 81.14 79.95 80.33 0.0M
2025-08-27 81.54 82.47 80.33 81.12 0.0M
2025-08-26 79.99 81.83 79.72 81.54 0.0M
2025-08-25 79.94 80.16 79.68 80.03 0.0M
2025-08-22 82.00 82.65 81.00 81.59 0.0M
2025-08-21 83.12 83.20 81.69 82.17 0.0M
2025-08-20 84.55 84.99 82.61 82.90 0.0M
2025-08-19 84.30 85.87 84.30 84.50 0.0M
2025-08-18 82.30 84.39 81.40 84.39 0.1M
2025-08-15 83.02 83.55 82.50 83.01 0.1M
2025-08-14 84.25 85.00 82.90 83.54 0.1M
2025-08-13 85.36 86.44 83.51 84.27 0.0M
2025-08-12 84.99 85.07 79.31 84.77 0.1M
2025-08-11 87.80 87.93 84.82 84.83 0.1M
2025-08-08 89.00 89.49 87.77 87.99 0.1M
2025-08-07 88.27 90.10 88.13 88.60 0.1M
2025-08-06 90.69 90.78 88.20 88.50 0.1M
2025-08-05 92.63 92.63 89.51 90.30 0.0M
2025-08-04 95.29 95.29 92.11 92.67 0.0M
2025-08-01 95.80 96.47 94.66 94.70 0.0M
2025-07-31 98.20 98.78 96.90 97.30 0.0M
2025-07-30 99.02 99.02 97.18 98.20 0.0M
2025-07-29 98.69 99.15 98.28 98.60 0.0M
2025-07-28 98.69 99.22 98.36 98.75 0.0M
2025-07-25 98.69 98.93 98.20 98.69 0.0M
2025-07-24 98.10 98.80 98.10 98.69 0.0M
2025-07-23 98.05 98.80 97.50 98.10 0.0M
2025-07-22 96.95 98.23 96.95 98.10 0.0M
2025-07-21 96.60 97.20 96.47 96.91 0.0M
2025-07-18 96.99 97.28 96.60 96.80 0.0M
2025-07-17 97.00 97.00 96.00 96.61 0.0M
2025-07-16 97.55 97.55 96.50 96.98 0.0M
2025-07-15 97.32 97.67 97.16 97.50 0.0M
2025-07-14 97.50 97.97 97.21 97.47 0.0M
2025-07-11 98.68 98.79 97.00 97.50 0.0M
2025-07-10 99.00 99.00 98.50 98.68 0.0M
2025-07-09 99.09 99.25 99.00 99.24 0.0M
2025-07-08 99.10 99.49 98.70 99.09 0.0M
2025-07-07 99.59 99.89 98.85 99.40 0.0M
2025-07-04 99.59 99.95 99.00 99.60 0.0M
2025-07-03 99.41 99.55 98.45 99.30 0.0M
2025-07-02 99.51 99.78 99.04 99.05 0.0M
2025-07-01 100.50 100.50 99.12 99.41 0.0M
2025-06-30 99.67 100.53 98.67 100.16 0.0M
2025-06-27 99.16 99.89 98.80 99.56 0.0M
2025-06-26 98.08 99.54 98.07 98.77 0.0M
2025-06-25 98.54 99.76 97.76 97.90 0.0M
2025-06-24 98.57 98.87 98.18 98.54 0.0M
2025-06-23 99.36 100.00 98.90 99.99 0.0M
2025-06-20 99.00 99.39 98.56 98.90 0.0M
2025-06-18 99.29 99.45 98.15 99.19 0.0M
2025-06-17 98.91 99.20 98.45 99.00 0.0M
2025-06-16 98.90 99.11 98.00 98.91 0.0M
2025-06-13 99.01 99.54 97.90 98.12 0.0M
2025-06-12 98.30 99.20 97.22 98.27 0.0M
2025-06-11 97.76 98.90 97.70 98.66 0.0M
2025-06-10 98.16 98.98 97.36 98.47 0.0M
2025-06-09 98.24 98.25 97.38 98.17 0.0M
2025-06-06 98.00 98.45 97.50 97.89 0.0M
2025-06-05 97.30 98.00 97.00 97.97 0.0M
2025-06-04 97.01 97.30 96.99 97.20 0.0M
2025-06-03 97.50 97.50 96.67 97.10 0.0M
2025-06-02 96.20 97.10 96.20 97.02 0.0M
2025-05-30 95.69 96.46 95.54 95.79 0.0M
2025-05-29 96.54 97.56 95.10 95.69 0.0M
2025-05-28 97.07 97.86 96.54 97.30 0.0M
2025-05-27 96.38 96.38 96.09 96.38 0.0M
2025-05-26 97.68 97.68 96.18 96.38 0.0M
2025-05-23 99.02 99.02 97.82 98.93 0.0M
2025-05-22 98.68 98.98 97.77 98.83 0.0M
2025-05-21 99.00 99.00 97.50 98.70 0.0M
2025-05-20 98.00 99.40 97.00 98.00 0.0M
2025-05-19 97.26 99.60 97.26 98.00 0.0M
2025-05-16 97.80 97.85 97.12 97.60 0.0M
2025-05-15 97.50 97.83 97.25 97.60 0.0M
2025-05-14 97.69 97.88 97.36 97.50 0.0M
2025-05-13 97.60 97.84 97.06 97.69 0.0M
2025-05-12 97.21 97.78 97.21 97.59 0.0M
2025-05-09 96.80 97.80 96.11 97.79 0.0M
2025-05-08 96.10 96.10 95.23 95.99 0.0M
2025-05-07 96.71 96.71 96.05 96.43 0.0M
2025-05-06 96.25 96.77 95.57 96.41 0.0M
2025-05-05 96.35 96.75 95.70 96.25 0.0M
2025-05-02 96.79 96.89 95.75 96.30 0.0M
2025-04-30 96.28 96.28 95.90 96.08 0.0M
2025-04-29 95.93 96.32 95.69 95.69 0.0M
2025-04-28 95.64 96.49 95.64 95.76 0.0M
2025-04-25 95.63 96.13 95.36 95.98 0.0M
2025-04-24 96.35 96.90 96.14 96.90 0.0M
2025-04-23 96.49 96.97 96.17 96.39 0.0M
2025-04-22 94.11 96.45 94.11 96.06 0.0M
2025-04-17 95.39 95.39 95.05 95.20 0.0M
2025-04-16 94.60 95.46 93.73 94.92 0.0M
2025-04-15 94.50 94.92 93.71 94.60 0.0M
2025-04-14 92.55 93.75 92.55 93.60 0.0M
2025-04-11 94.20 94.20 90.94 92.10 0.0M
2025-04-10 93.00 94.48 91.52 94.20 0.0M
2025-04-09 92.95 94.48 90.01 92.07 0.0M
2025-04-08 93.45 94.49 92.70 92.95 0.0M
2025-04-07 93.00 93.05 91.78 92.50 0.0M
2025-04-04 93.52 94.27 93.00 93.05 0.0M
2025-04-03 94.97 94.97 93.07 93.52 0.0M
2025-04-02 96.99 97.18 94.76 95.00 0.0M
2025-04-01 96.89 97.20 95.73 96.50 0.0M
2025-03-31 96.39 96.66 95.38 96.41 0.0M
2025-03-28 95.95 96.60 95.20 96.39 0.0M
2025-03-27 96.12 96.12 95.76 96.04 0.0M
2025-03-26 96.10 96.26 95.21 95.74 0.0M
2025-03-25 96.64 96.64 94.70 95.42 0.0M
2025-03-24 97.18 98.26 96.60 97.40 0.0M
2025-03-21 97.15 98.00 96.53 97.16 0.0M
2025-03-20 94.90 98.00 94.50 97.15 0.0M
2025-03-19 94.47 95.53 94.40 95.09 0.0M
2025-03-18 94.24 94.80 92.91 94.44 0.0M
2025-03-17 94.10 95.00 93.23 93.78 0.0M
2025-03-14 93.08 94.15 93.08 94.07 0.0M
2025-03-13 92.88 93.46 92.11 93.08 0.0M
2025-03-12 90.86 94.06 90.25 92.94 0.0M
2025-03-11 90.63 90.99 89.76 90.40 0.0M
2025-03-10 89.89 91.17 89.89 90.63 0.0M
2025-03-07 88.95 90.58 88.66 89.88 0.0M
2025-03-06 89.07 89.20 88.66 88.85 0.0M
2025-03-05 89.31 90.49 88.09 89.07 0.0M
2025-02-28 89.19 89.50 88.91 89.29 0.0M
2025-02-27 88.27 89.13 88.27 88.94 0.0M
2025-02-26 87.52 89.34 87.52 88.27 0.0M
2025-02-25 88.68 88.80 87.84 88.65 0.0M
2025-02-24 87.30 88.28 87.26 87.81 0.0M
2025-02-21 87.34 88.56 87.34 88.32 0.0M
2025-02-20 87.44 87.44 86.50 87.30 0.0M
2025-02-19 86.80 87.51 86.56 87.09 0.0M
2025-02-18 87.29 88.07 87.00 87.14 0.0M
2025-02-17 84.49 87.95 84.20 87.29 0.0M
2025-02-14 84.20 86.85 84.20 85.90 0.0M
2025-02-13 83.15 84.46 83.11 84.20 0.0M
2025-02-12 85.28 85.28 83.09 83.47 0.0M
2025-02-11 84.28 85.00 82.72 84.52 0.0M
2025-02-10 83.50 85.38 83.04 84.28 0.0M
2025-02-07 83.00 83.97 81.54 83.02 0.0M
2025-02-06 85.00 85.44 81.12 82.40 0.0M
2025-02-05 85.60 85.97 84.85 84.85 0.0M
2025-02-04 85.54 87.23 85.00 85.67 0.0M
2025-02-03 86.89 86.90 85.00 86.31 0.0M
2025-01-31 86.95 87.12 86.10 86.88 0.0M
2025-01-30 85.18 86.97 84.84 86.77 0.0M
2025-01-29 87.19 87.19 83.55 84.73 0.0M
2025-01-28 88.05 88.06 85.22 86.60 0.0M
2025-01-27 88.19 88.53 86.52 88.07 0.0M
2025-01-24 88.96 89.12 87.27 88.06 0.0M
2025-01-23 88.67 89.26 88.08 88.08 0.0M
2025-01-22 87.87 88.46 87.25 88.08 0.0M
2025-01-21 87.28 88.05 87.01 87.04 0.0M
2025-01-20 86.88 88.06 86.02 87.28 0.0M
2025-01-17 86.70 87.54 85.25 85.72 0.0M
2025-01-16 85.23 87.69 85.23 86.84 0.0M
2025-01-15 84.74 86.96 84.74 85.95 0.0M
2025-01-14 84.88 85.21 84.69 84.79 0.0M
2025-01-13 85.52 85.52 84.73 84.88 0.0M
2025-01-10 84.73 85.71 83.41 85.61 0.0M
2025-01-09 84.15 85.03 84.15 84.73 0.0M
2025-01-08 83.47 84.71 83.14 83.93 0.0M
2025-01-07 83.46 87.07 80.17 82.95 0.0M
2025-01-06 83.39 83.53 82.07 82.77 0.0M
2025-01-03 81.07 82.89 80.57 82.07 0.0M
2025-01-02 82.79 83.73 80.09 81.07 0.0M