Cartesia Recebiveis Imobiliarios FII

CACR11
🏛️ brazil →
77.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 72.70 73.26 72.63 73.12 0.0M
2022-12-28 71.91 73.07 71.91 72.69 0.0M
2022-12-27 72.16 73.13 71.82 71.91 0.0M
2022-12-26 71.95 72.65 71.95 72.14 0.0M
2022-12-23 71.62 72.15 71.62 71.95 0.0M
2022-12-22 71.15 72.25 71.15 71.62 0.0M
2022-12-21 71.19 71.48 70.93 71.15 0.0M
2022-12-20 70.87 71.46 70.72 70.93 0.0M
2022-12-19 70.76 71.10 70.67 70.83 0.0M
2022-12-16 71.06 71.17 70.71 70.72 0.0M
2022-12-15 71.03 71.19 70.74 71.06 0.0M
2022-12-14 71.12 71.57 70.76 71.03 0.0M
2022-12-13 70.88 71.28 70.74 70.74 0.0M
2022-12-12 71.07 71.13 70.74 70.83 0.0M
2022-12-09 70.86 71.07 70.72 71.07 0.0M
2022-12-08 71.08 71.10 70.72 70.91 0.0M
2022-12-07 70.93 71.17 70.72 70.86 0.0M
2022-12-06 71.87 72.33 71.87 72.04 0.0M
2022-12-05 72.17 73.04 71.83 71.87 0.0M
2022-12-02 72.02 72.22 71.95 72.17 0.0M
2022-12-01 72.21 73.39 71.92 71.92 0.0M
2022-11-30 71.50 71.91 71.47 71.81 0.0M
2022-11-29 71.43 71.66 70.97 71.40 0.0M
2022-11-28 70.99 71.40 70.79 71.11 0.0M
2022-11-25 71.29 71.47 70.90 71.13 0.0M
2022-11-24 71.14 71.61 70.65 70.92 0.0M
2022-11-23 71.03 71.15 70.94 70.94 0.0M
2022-11-22 71.16 71.17 70.87 71.03 0.0M
2022-11-21 70.95 71.18 70.90 71.17 0.0M
2022-11-18 71.03 71.28 70.83 70.95 0.0M
2022-11-17 71.22 71.22 70.62 70.82 0.0M
2022-11-16 70.90 71.30 70.75 70.77 0.0M
2022-11-14 71.28 71.29 70.90 71.23 0.0M
2022-11-11 71.24 71.37 70.86 70.86 0.0M
2022-11-10 71.11 71.25 70.83 70.88 0.0M
2022-11-09 71.25 71.25 70.95 71.11 0.0M
2022-11-08 70.83 71.29 70.83 70.87 0.0M
2022-11-07 71.32 71.39 70.83 70.83 0.0M
2022-11-04 70.83 70.93 70.75 70.89 0.0M
2022-11-03 71.98 71.98 71.72 71.83 0.0M
2022-11-01 72.53 72.53 71.78 71.89 0.0M
2022-10-31 71.78 71.93 71.43 71.57 0.0M
2022-10-28 71.57 71.61 71.29 71.57 0.0M
2022-10-27 71.67 71.84 71.35 71.57 0.0M
2022-10-26 71.49 71.68 71.29 71.50 0.0M
2022-10-25 71.43 71.65 71.36 71.55 0.0M
2022-10-24 71.57 71.57 71.15 71.43 0.0M
2022-10-21 71.63 71.63 71.29 71.57 0.0M
2022-10-20 71.50 71.50 71.28 71.50 0.0M
2022-10-19 71.53 71.54 71.30 71.50 0.0M
2022-10-18 71.44 71.65 71.29 71.60 0.0M
2022-10-17 71.59 71.85 71.37 71.40 0.0M
2022-10-14 71.79 71.86 71.33 71.58 0.0M
2022-10-13 71.45 71.99 71.29 71.79 0.0M
2022-10-11 71.68 71.99 71.14 71.43 0.0M
2022-10-10 71.81 72.00 71.26 71.29 0.0M
2022-10-07 71.81 71.83 71.15 71.58 0.0M
2022-10-06 71.91 71.92 71.21 71.81 0.0M
2022-10-05 72.87 73.31 71.96 72.46 0.0M
2022-10-04 71.89 73.49 71.89 72.87 0.0M
2022-10-03 71.81 72.59 71.44 71.89 0.0M
2022-09-30 71.51 72.51 71.50 72.49 0.0M
2022-09-29 71.52 71.52 71.49 71.52 0.0M
2022-09-28 71.52 71.52 71.29 71.52 0.0M
2022-09-27 71.51 71.52 71.45 71.52 0.0M
2022-09-26 71.51 71.52 71.13 71.52 0.0M
2022-09-23 71.51 71.52 71.31 71.51 0.0M
2022-09-22 71.52 71.52 71.41 71.45 0.0M
2022-09-21 71.51 71.51 71.17 71.46 0.0M
2022-09-20 71.31 71.51 70.99 71.47 0.0M
2022-09-19 71.51 71.88 71.31 71.31 0.0M
2022-09-16 71.16 71.77 71.09 71.33 0.0M
2022-09-15 72.38 72.87 72.04 72.31 0.0M
2022-09-14 73.45 73.45 71.93 72.13 0.0M
2022-09-13 72.60 73.28 72.40 72.59 0.0M
2022-09-12 73.59 73.87 72.60 72.78 0.0M
2022-09-09 73.85 73.85 72.53 73.59 0.0M
2022-09-08 72.91 73.69 72.19 73.14 0.0M
2022-09-06 72.76 73.11 72.61 72.92 0.0M
2022-09-05 72.41 72.78 72.22 72.76 0.0M
2022-09-02 72.22 72.25 72.05 72.05 0.0M
2022-09-01 72.78 72.78 72.07 72.22 0.0M
2022-08-31 72.21 72.23 71.55 72.16 0.0M
2022-08-30 72.65 72.65 71.49 72.23 0.0M
2022-08-29 72.59 72.69 72.09 72.65 0.0M
2022-08-26 72.38 72.59 72.31 72.52 0.0M
2022-08-25 72.14 72.37 72.03 72.06 0.0M
2022-08-24 71.96 72.16 71.81 71.87 0.0M
2022-08-23 72.02 72.04 71.34 71.96 0.0M
2022-08-22 71.14 72.37 70.40 71.92 0.0M
2022-08-19 70.32 71.17 70.32 71.17 0.0M
2022-08-18 70.25 71.13 70.25 70.32 0.0M
2022-08-17 69.89 70.96 69.89 70.25 0.0M
2022-08-16 69.50 69.89 69.18 69.44 0.0M
2022-08-15 69.21 69.87 68.77 69.18 0.0M
2022-08-12 69.11 69.75 69.10 69.21 0.0M
2022-08-11 68.98 69.11 68.53 69.11 0.0M
2022-08-10 68.98 68.98 68.46 68.75 0.0M
2022-08-09 68.89 69.09 68.48 68.99 0.0M
2022-08-08 68.47 69.11 68.46 68.88 0.0M
2022-08-05 69.02 69.18 68.46 68.46 0.0M
2022-08-04 69.88 69.88 69.44 69.88 0.0M
2022-08-03 69.10 70.03 68.97 69.42 0.0M
2022-08-02 68.59 69.85 68.59 69.10 0.0M
2022-08-01 70.37 70.37 68.30 68.59 0.0M
2022-07-29 69.66 70.02 69.43 69.43 0.0M
2022-07-28 69.81 69.81 69.45 69.46 0.0M
2022-07-27 69.57 70.20 69.31 69.75 0.0M
2022-07-26 70.15 70.18 69.58 69.58 0.0M
2022-07-25 70.03 70.19 69.94 69.95 0.0M
2022-07-22 70.15 70.37 70.00 70.29 0.0M
2022-07-21 70.43 70.43 69.95 70.22 0.0M
2022-07-20 70.37 70.64 70.11 70.43 0.0M
2022-07-19 70.51 70.51 69.92 70.37 0.0M
2022-07-18 70.68 70.68 69.76 70.01 0.0M
2022-07-15 70.93 70.93 70.36 70.56 0.0M
2022-07-14 71.14 71.43 70.45 70.93 0.0M
2022-07-13 71.13 71.58 70.78 71.15 0.0M
2022-07-12 71.29 71.71 71.06 71.70 0.0M
2022-07-11 72.02 72.06 71.17 71.29 0.0M
2022-07-08 71.45 72.09 70.95 72.02 0.0M
2022-07-07 70.73 71.51 70.73 71.47 0.0M
2022-07-06 71.29 71.92 70.97 70.97 0.0M
2022-07-05 72.82 72.82 72.14 72.45 0.0M
2022-07-04 73.03 73.03 72.68 72.82 0.0M
2022-07-01 73.98 73.98 72.83 73.12 0.0M
2022-06-30 72.74 74.21 72.43 74.21 0.0M
2022-06-29 72.44 72.80 72.42 72.75 0.0M
2022-06-28 73.34 73.34 72.42 72.70 0.0M
2022-06-27 72.75 73.07 72.52 73.07 0.0M
2022-06-24 72.45 73.37 72.38 73.06 0.0M
2022-06-23 72.45 73.35 72.43 72.46 0.0M
2022-06-22 73.13 74.17 72.29 72.41 0.0M
2022-06-21 72.80 73.29 72.69 72.93 0.0M
2022-06-20 73.41 74.92 72.79 72.79 0.0M
2022-06-17 73.49 75.26 72.68 73.41 0.0M
2022-06-15 73.07 73.85 71.91 73.49 0.0M
2022-06-14 72.54 73.12 72.54 72.58 0.0M
2022-06-13 73.14 73.14 72.40 72.53 0.0M
2022-06-10 73.22 73.22 72.86 73.07 0.0M
2022-06-09 73.41 73.41 72.75 73.22 0.0M
2022-06-08 73.36 73.92 73.28 73.41 0.0M
2022-06-07 74.10 74.15 73.68 73.93 0.0M
2022-06-06 74.59 75.09 74.10 74.10 0.0M
2022-06-03 74.51 74.90 74.46 74.46 0.0M
2022-06-02 75.40 75.98 75.33 75.57 0.0M
2022-06-01 76.34 76.34 75.00 75.33 0.0M
2022-05-31 75.69 76.10 75.44 76.10 0.0M
2022-05-30 75.34 75.69 75.09 75.69 0.0M
2022-05-27 75.60 75.61 75.20 75.34 0.0M
2022-05-26 75.56 75.57 74.93 75.20 0.0M
2022-05-25 74.95 75.34 74.68 74.90 0.0M
2022-05-24 75.63 75.69 74.25 74.68 0.0M
2022-05-23 75.51 76.15 75.19 75.63 0.0M
2022-05-20 75.15 75.87 74.95 75.51 0.0M
2022-05-19 75.16 75.16 74.88 74.95 0.0M
2022-05-18 74.91 75.16 74.88 74.92 0.0M
2022-05-17 74.79 74.90 74.48 74.89 0.0M
2022-05-16 74.70 74.96 74.59 74.61 0.0M
2022-05-13 73.92 74.86 73.92 74.83 0.0M
2022-05-12 74.81 74.88 74.41 74.88 0.0M
2022-05-11 74.63 74.84 73.94 74.48 0.0M
2022-05-10 75.04 75.04 73.44 74.80 0.0M
2022-05-09 74.66 75.25 73.98 75.25 0.0M
2022-05-06 74.66 75.27 74.66 75.04 0.0M
2022-05-05 76.49 76.99 76.27 76.40 0.0M
2022-05-04 99.37 100.05 98.98 99.10 0.0M
2022-05-03 99.68 100.49 99.15 99.37 0.0M
2022-05-02 100.13 101.43 98.98 99.40 0.0M
2022-04-29 76.23 76.58 75.56 76.51 0.0M
2022-04-28 98.91 99.36 98.41 99.03 0.0M
2022-04-27 99.51 99.51 98.87 98.89 0.0M
2022-04-26 99.79 100.36 99.12 99.84 0.0M
2022-04-25 99.79 100.42 99.38 99.51 0.0M
2022-04-22 99.77 100.42 98.91 99.77 0.0M
2022-04-20 99.23 100.34 99.23 99.77 0.0M
2022-04-19 99.99 100.43 99.22 99.22 0.0M
2022-04-18 100.62 100.62 99.24 99.98 0.0M
2022-04-14 99.97 100.43 99.44 99.93 0.0M
2022-04-13 100.77 100.77 99.63 99.63 0.0M
2022-04-12 100.43 100.53 98.96 100.41 0.0M
2022-04-11 99.16 100.27 98.73 100.26 0.0M
2022-04-08 98.76 99.33 98.56 99.14 0.0M
2022-04-07 98.64 99.33 98.13 98.55 0.0M
2022-04-06 99.10 99.39 98.60 98.61 0.0M
2022-04-05 99.51 99.54 99.24 99.28 0.0M
2022-04-04 99.45 99.92 99.24 99.25 0.0M
2022-04-01 99.47 99.94 99.05 99.45 0.0M
2022-03-31 99.71 99.97 99.71 99.89 0.0M
2022-03-30 98.89 99.66 98.89 99.56 0.0M
2022-03-29 99.19 99.30 98.60 98.89 0.0M
2022-03-28 98.24 99.43 98.24 98.65 0.0M
2022-03-25 98.59 98.65 98.21 98.64 0.0M
2022-03-24 97.34 98.34 96.98 98.21 0.0M
2022-03-23 96.41 97.73 96.41 97.34 0.0M
2022-03-22 98.32 98.59 94.39 96.91 0.0M
2022-03-21 98.39 98.39 97.66 98.32 0.0M
2022-03-18 97.84 98.86 97.84 98.18 0.0M
2022-03-17 98.32 99.38 98.12 98.21 0.0M
2022-03-16 99.47 99.47 98.18 98.25 0.0M
2022-03-15 98.54 102.74 97.40 98.21 0.0M
2022-03-14 98.19 98.34 97.79 98.31 0.0M
2022-03-11 98.06 98.27 97.59 98.19 0.0M
2022-03-10 97.12 98.92 96.84 97.09 0.0M
2022-03-09 97.21 97.73 96.98 97.31 0.0M
2022-03-08 98.93 98.93 96.84 97.20 0.0M
2022-03-07 98.61 98.61 97.73 97.73 0.0M
2022-03-04 98.24 99.10 97.76 98.47 0.0M
2022-03-03 97.27 98.35 97.27 98.24 0.0M
2022-03-02 98.26 98.26 96.53 97.27 0.0M
2022-02-25 98.20 98.20 96.42 97.79 0.0M
2022-02-24 96.39 97.75 96.14 96.67 0.0M
2022-02-23 96.84 97.74 96.39 96.39 0.0M
2022-02-22 98.63 98.64 96.52 96.83 0.0M
2022-02-21 97.80 98.63 97.57 97.57 0.0M
2022-02-18 97.91 98.43 97.51 97.70 0.0M
2022-02-17 98.47 98.47 97.48 97.91 0.0M
2022-02-16 98.20 98.65 96.82 98.47 0.0M
2022-02-15 96.41 98.56 95.96 98.20 0.0M
2022-02-14 96.10 96.78 95.96 96.31 0.0M
2022-02-11 95.91 96.81 95.63 96.01 0.0M
2022-02-10 95.09 95.91 94.85 95.54 0.0M
2022-02-09 95.41 95.51 95.10 95.15 0.0M
2022-02-08 95.37 95.51 94.88 95.41 0.0M
2022-02-07 95.38 95.38 94.70 94.96 0.0M
2022-02-04 95.31 95.31 94.46 95.03 0.0M
2022-02-03 94.88 95.06 94.57 95.06 0.0M
2022-02-02 94.61 94.88 94.26 94.88 0.0M
2022-02-01 95.34 95.95 94.17 94.26 0.0M
2022-01-31 95.02 95.06 93.83 95.06 0.0M
2022-01-28 94.68 95.05 94.53 95.02 0.0M
2022-01-27 95.02 95.48 94.28 94.68 0.0M
2022-01-26 95.31 95.48 93.83 95.02 0.0M
2022-01-25 94.97 95.49 94.67 95.49 0.0M
2022-01-24 94.62 95.49 94.62 94.95 0.0M
2022-01-21 94.62 94.97 94.44 94.62 0.0M
2022-01-20 94.94 94.94 94.10 94.62 0.0M
2022-01-19 94.92 94.94 94.18 94.62 0.0M
2022-01-18 95.94 95.94 92.06 94.61 0.0M
2022-01-17 96.20 96.21 95.04 95.05 0.0M
2022-01-14 95.45 96.24 95.12 95.49 0.0M
2022-01-13 95.50 95.50 94.62 95.45 0.0M
2022-01-12 95.50 95.50 95.24 95.50 0.0M
2022-01-11 95.51 95.52 95.30 95.50 0.0M
2022-01-10 96.39 96.39 95.51 95.51 0.0M
2022-01-07 96.96 97.27 94.50 96.39 0.0M
2022-01-06 97.85 98.16 96.86 96.96 0.0M
2022-01-05 97.89 97.97 96.58 97.87 0.0M
2022-01-04 98.06 98.16 96.40 97.89 0.0M
2022-01-03 98.16 98.41 96.09 96.09 0.0M