São Paulo - Delayed Quote BRL

Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios (CACR11.SA)

97.12
+0.02
+(0.02%)
As of 11:20:28 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202597.0197.3096.9997.1297.121,164
Jun 3, 202597.5097.5096.6797.1097.107,435
Jun 2, 2025 1.41 Dividend
Jun 2, 202596.2097.1096.2097.0297.029,231
May 30, 202597.1097.8896.9597.2095.7910,844
May 29, 202597.9699.0096.5097.1095.6932,598
May 28, 202598.5099.3097.9698.7397.308,918
May 27, 202597.8097.8097.5097.8096.388,138
May 26, 202599.1299.1297.6097.8096.3817,560
May 23, 202599.0299.0297.8298.9397.4911,265
May 22, 202598.6898.9897.7798.8397.4010,194
May 21, 202599.0099.0097.5098.7097.2714,421
May 20, 202598.0099.4097.0098.0096.5814,052
May 19, 202597.2699.6097.2698.0096.5819,495
May 16, 202597.8097.8597.1297.6096.185,843
May 15, 202597.5097.8397.2597.6096.188,159
May 14, 202597.6997.8897.3697.5096.094,289
May 13, 202597.6097.8497.0697.6996.2711,260
May 12, 202597.2197.7897.2197.5996.1715,990
May 9, 202596.8097.8096.1197.7996.3718,763
May 8, 202596.1096.1095.2395.9994.606,709
May 7, 202596.7196.7196.0596.4395.035,587
May 6, 202596.2596.7795.5796.4195.017,044
May 5, 202596.3596.7595.7096.2594.856,610
May 2, 2025 1.37 Dividend
May 2, 202596.7996.8995.7596.3094.909,939
Apr 30, 202597.6597.6597.2797.4594.6910,654
Apr 29, 202597.3097.6997.0597.0594.306,089
Apr 28, 202597.0097.8797.0097.1294.3713,496
Apr 25, 202596.9997.5096.7297.3594.597,122
Apr 24, 202596.3596.9096.1496.9094.156,315
Apr 23, 202596.4996.9796.1796.3993.666,755
Apr 22, 202594.1196.4594.1196.0693.3414,098
Apr 17, 202595.3995.3995.0595.2092.5010,288
Apr 16, 202594.6095.4693.7394.9292.2310,385
Apr 15, 202594.5094.9293.7194.6091.9212,711
Apr 14, 202592.5593.7592.5593.6090.9513,561
Apr 11, 202594.2094.2090.9492.1089.4925,128
Apr 10, 202593.0094.4891.5294.2091.537,253
Apr 9, 202592.9594.4890.0192.0789.4613,918
Apr 8, 202593.4594.4992.7092.9590.318,129
Apr 7, 202593.0093.0591.7892.5089.8811,801
Apr 4, 202593.5294.2793.0093.0590.4113,379
Apr 3, 202594.9794.9793.0793.5290.8711,502
Apr 2, 202596.9997.1894.7695.0092.3113,988
Apr 1, 2025 1.33 Dividend
Apr 1, 202596.8997.2095.7396.5093.767,553
Mar 31, 202597.7297.9996.7097.7493.6810,770
Mar 28, 202597.2797.9396.5197.7293.6627,941
Mar 27, 202597.4597.4597.0897.3693.316,410
Mar 26, 202597.4397.5996.5297.0693.026,609
Mar 25, 202597.9797.9796.0196.7492.7220,939
Mar 24, 202597.1898.2696.6097.4093.3511,869
Mar 21, 202597.1598.0096.5397.1693.128,726
Mar 20, 202594.9098.0094.5097.1593.119,773
Mar 19, 202594.4795.5394.4095.0991.148,367
Mar 18, 202594.2494.8092.9194.4490.519,349
Mar 17, 202594.1095.0093.2393.7889.8817,704
Mar 14, 202593.0894.1593.0894.0790.165,769
Mar 13, 202592.8893.4692.1193.0889.2111,495
Mar 12, 202590.8694.0690.2592.9489.0820,842
Mar 11, 202590.6390.9989.7690.4086.647,722
Mar 10, 202589.8991.1789.8990.6386.867,477
Mar 7, 202588.9590.5888.6689.8886.1410,915
Mar 6, 202589.0789.2088.6688.8585.1613,253
Mar 5, 2025 1.31 Dividend
Mar 5, 202589.3190.4988.0989.0785.3712,757
Feb 28, 202590.5090.8190.2190.6085.5811,685
Feb 27, 202589.5790.4489.5790.2485.248,145
Feb 26, 202588.8090.6588.8089.5784.6015,796
Feb 25, 202589.9890.1089.1389.9584.9614,936
Feb 24, 202588.5889.5888.5489.1084.1613,348
Feb 21, 202587.3488.5687.3488.3283.428,177
Feb 20, 202587.4487.4486.5087.3082.468,803
Feb 19, 202586.8087.5186.5687.0982.2611,403
Feb 18, 202587.2988.0787.0087.1482.316,977
Feb 17, 202584.4987.9584.2087.2982.4514,935
Feb 14, 202584.2086.8584.2085.9081.1411,947
Feb 13, 202583.1584.4683.1184.2079.536,378
Feb 12, 202585.2885.2883.0983.4778.849,402
Feb 11, 202584.2885.0082.7284.5279.8310,076
Feb 10, 202583.5085.3883.0484.2879.6112,772
Feb 7, 202583.0083.9781.5483.0278.4211,461
Feb 6, 202585.0085.4481.1282.4077.8310,786
Feb 5, 202585.6085.9784.8584.8580.159,570
Feb 4, 202585.5487.2385.0085.6780.929,943
Feb 3, 2025 1.3 Dividend
Feb 3, 202586.8986.9085.0086.3181.5211,462
Jan 31, 202588.2588.4287.3988.1882.0613,683
Jan 30, 202586.4588.2786.1188.0781.9617,181
Jan 29, 202588.4988.4984.8086.0080.0319,390
Jan 28, 202589.3789.3886.5087.9081.8020,942
Jan 27, 202589.5189.8587.8189.3983.1915,805
Jan 24, 202590.2990.4588.5889.3883.188,600
Jan 23, 202590.0090.6089.4089.4083.2012,593
Jan 22, 202589.1889.7888.5689.4083.2011,044
Jan 21, 202588.5989.3788.3188.3482.218,699
Jan 20, 202588.1889.3887.3188.5982.4410,067
Jan 17, 202588.0088.8586.5387.0080.9713,102
Jan 16, 202586.5189.0086.5188.1482.0312,807
Jan 15, 202586.0188.2686.0187.2481.198,992
Jan 14, 202586.1586.4985.9686.0680.098,810
Jan 13, 202586.8086.8086.0086.1580.1710,333
Jan 10, 202586.0086.9984.6686.8980.868,629
Jan 9, 202585.4186.3085.4186.0080.039,598
Jan 8, 202584.7285.9884.3885.1979.2811,030
Jan 7, 202584.7188.3781.3784.1978.3538,617
Jan 6, 202584.6484.7883.3084.0178.1813,363
Jan 3, 202582.2884.1381.7883.3077.5216,150
Jan 2, 2025 1.34 Dividend
Jan 2, 202584.0384.9881.2982.2876.5718,177
Dec 30, 202484.2587.8884.0286.6579.3928,262
Dec 27, 202481.8684.4981.1383.4976.5024,829
Dec 26, 202478.1781.9077.2581.0374.2427,031
Dec 23, 202475.7878.6375.5578.2071.6531,088
Dec 20, 202475.1576.0974.5275.8669.5125,929
Dec 19, 202476.0076.2574.0175.1568.8633,098
Dec 18, 202478.5779.0074.7075.7069.3632,604
Dec 17, 202480.0180.8878.2779.0072.3836,258
Dec 16, 202481.9082.4479.0080.0173.3132,192
Dec 13, 202476.3882.0176.0281.3274.5158,780
Dec 12, 202480.0080.7476.0276.7270.2947,726
Dec 11, 202481.0181.9879.0080.7874.0152,519
Dec 10, 202485.6186.3881.7882.1075.2238,475
Dec 9, 202487.9189.2085.0186.4079.1636,450
Dec 6, 202490.0090.9687.1088.1080.7227,704
Dec 5, 202491.9591.9589.5089.6082.1014,391
Dec 4, 202493.5093.7289.7091.9884.2817,849
Dec 3, 202494.5094.6393.5093.7585.908,923
Dec 2, 2024 1.32 Dividend
Dec 2, 202495.9995.9993.0093.9186.0414,926
Nov 29, 202496.0896.4095.5295.9586.7016,749
Nov 28, 202498.5098.5195.9496.0886.8212,138
Nov 27, 202498.2298.6597.3697.9288.488,283
Nov 26, 202497.9599.6997.0098.2288.7617,916
Nov 25, 202495.3698.0595.3696.9887.6315,943
Nov 22, 202493.9395.4893.8195.3686.1712,572
Nov 21, 202494.4994.7493.6094.0685.0015,622
Nov 19, 202493.5094.9592.9594.9285.7713,336
Nov 18, 202491.2093.4891.2093.3284.3317,954
Nov 14, 202489.6191.3589.3291.2082.4127,562
Nov 13, 202493.8594.6485.0091.4482.6393,634
Nov 12, 202497.3097.8894.1494.6985.5738,043
Nov 11, 202499.5199.5197.0397.3087.9225,344
Nov 8, 202499.3999.9399.0299.1089.5512,484
Nov 7, 202499.80100.2699.2099.3989.8114,536
Nov 6, 2024101.64101.6499.5299.9790.3411,547
Nov 5, 2024101.17101.67100.25100.7591.0415,252
Nov 4, 202499.55101.7899.51100.8091.0929,900
Nov 1, 2024 1.32 Dividend
Nov 1, 202499.6099.8999.3099.5089.9110,005
Oct 31, 2024101.70101.70100.26100.9890.0614,401
Oct 30, 2024100.01101.84100.01101.7090.707,976
Oct 29, 2024100.00100.9999.50100.2789.4210,715
Oct 28, 2024100.00100.0099.3299.8989.0815,358
Oct 25, 202498.91100.0098.91100.0089.1815,481
Oct 24, 202499.77100.3598.9099.2988.5519,424
Oct 23, 2024101.40101.9399.0099.6088.8318,016
Oct 22, 2024101.30101.75100.85101.2390.287,210
Oct 21, 2024101.26101.88100.82101.3090.3415,414
Oct 18, 2024100.76101.97100.15101.2490.2921,776
Oct 17, 2024101.11101.9899.98100.0589.2331,719
Oct 16, 2024102.50103.00100.49101.0690.1325,175
Oct 15, 2024102.82103.19102.05102.1091.0612,192
Oct 14, 2024101.32103.14101.32102.8291.709,426
Oct 11, 2024100.58102.4599.99101.7090.7023,807
Oct 10, 2024103.98103.9899.61100.8389.9254,442
Oct 9, 2024104.36104.80103.72103.9992.7412,944
Oct 8, 2024104.74104.89104.50104.6093.2811,781
Oct 7, 2024104.75105.00104.50104.5293.2110,951
Oct 4, 2024104.35105.00104.20104.7593.4223,475
Oct 3, 2024104.89104.89104.02104.3593.0616,971
Oct 2, 2024105.23105.28104.50104.5793.2611,650
Oct 1, 2024 1.32 Dividend
Oct 1, 2024105.56106.70104.44105.2393.8526,298
Sep 30, 2024106.89106.99106.44106.6093.8914,499
Sep 27, 2024106.97107.00106.60106.9094.1611,355
Sep 26, 2024107.18107.18106.40106.9694.2113,982
Sep 25, 2024107.20107.20106.05106.4093.7214,903
Sep 24, 2024106.88107.21106.78107.0194.2517,998
Sep 23, 2024106.80106.88106.41106.8894.1414,484
Sep 20, 2024106.90106.95106.25106.8094.0711,210
Sep 19, 2024106.62106.80106.24106.7894.056,719
Sep 18, 2024106.89106.89106.24106.2493.579,357
Sep 17, 2024106.37106.92106.25106.2693.5910,264
Sep 16, 2024106.00106.60105.96106.3793.6910,139
Sep 13, 2024105.88106.48105.42106.0093.366,879
Sep 12, 2024105.51106.40104.80105.5993.0011,476
Sep 11, 2024105.77106.10105.44105.5092.929,279
Sep 10, 2024105.70106.29105.00105.0192.498,410
Sep 9, 2024105.35106.25104.95105.0092.4814,665
Sep 6, 2024105.66106.00105.18105.3392.778,918
Sep 5, 2024105.30105.61105.10105.1592.616,480
Sep 4, 2024105.52105.61104.90105.0092.4814,207
Sep 3, 2024105.60105.68104.86105.1092.5714,176
Sep 2, 2024 1.31 Dividend
Sep 2, 2024105.70106.85104.50104.7592.2617,243
Aug 30, 2024106.86107.15105.44107.0093.0930,005
Aug 29, 2024106.82107.17106.70106.8792.989,081
Aug 28, 2024106.89107.23106.20106.2292.4115,720
Aug 27, 2024107.37108.50106.50106.7992.9123,180
Aug 26, 2024107.02107.19106.68107.0693.1410,956
Aug 23, 2024106.77107.26106.05106.9693.0611,442
Aug 22, 2024107.00107.20106.51106.6092.748,619
Aug 21, 2024106.63107.06106.26106.6092.7410,346
Aug 20, 2024105.71107.49105.49106.7092.8316,378
Aug 19, 2024106.00106.10105.64106.1092.3110,080
Aug 16, 2024104.90105.90104.69105.5991.8612,994
Aug 15, 2024104.45104.88104.24104.7191.107,197
Aug 14, 2024104.27104.49103.90104.4690.8819,876
Aug 13, 2024104.20104.40104.00104.2090.658,519
Aug 12, 2024104.23104.50103.91104.1990.659,127
Aug 9, 2024104.01104.20103.95104.2090.655,745
Aug 8, 2024103.67104.18103.67103.9090.3916,650
Aug 7, 2024104.80104.80103.70103.7990.307,934
Aug 6, 2024104.16104.16103.70104.1690.626,300
Aug 5, 2024104.16104.16103.50103.8690.3612,653
Aug 2, 2024104.73105.14103.32104.1690.6221,420
Aug 1, 2024 1.3 Dividend
Aug 1, 2024103.50104.00103.09103.6990.2120,123
Jul 31, 2024105.80105.87105.21105.4090.5715,643
Jul 30, 2024105.45105.95105.00105.4090.5714,198
Jul 29, 2024105.20105.47105.00105.3990.5613,350
Jul 26, 2024105.04105.27104.20104.8490.0917,603
Jul 25, 2024104.45105.04104.28104.7089.9710,982
Jul 24, 2024104.62104.70104.41104.7089.9713,039
Jul 23, 2024104.69104.90104.30104.6089.8817,520
Jul 22, 2024104.50104.94104.30104.5089.7919,968
Jul 19, 2024104.01104.90103.74104.4889.7810,595
Jul 18, 2024104.23104.23103.70103.7089.1116,306
Jul 17, 2024104.40105.19104.00104.2289.5514,471
Jul 16, 2024104.50104.90103.92104.4089.7116,547
Jul 15, 2024103.89104.50103.89104.4989.7814,873
Jul 12, 2024103.36104.00103.20103.9089.2811,304
Jul 11, 2024103.29103.50103.03103.1588.6315,014
Jul 10, 2024103.71103.89103.00103.2088.6821,153
Jul 9, 2024103.30103.94103.24103.5288.959,112
Jul 8, 2024104.24104.49102.95103.2288.6923,699
Jul 5, 2024104.68104.86104.23104.2389.569,696
Jul 4, 2024104.37104.68104.16104.6889.9512,533
Jul 3, 2024104.07104.36103.74104.0689.429,571
Jul 2, 2024103.77104.10103.30104.0189.377,753
Jul 1, 2024 1.46 Dividend
Jul 1, 2024103.99103.99102.87103.7789.1714,623
Jun 28, 2024104.93105.50104.54104.9588.9313,468
Jun 27, 2024104.30105.00104.12104.9388.918,641
Jun 26, 2024103.47104.55103.40104.3088.3715,148
Jun 25, 2024103.00103.55102.79103.4887.689,406
Jun 24, 2024103.10103.16102.50102.7987.1023,334
Jun 21, 2024102.66103.10102.56102.9087.1915,025
Jun 20, 2024102.90103.05102.53102.6486.9712,476
Jun 19, 2024102.90103.17102.52102.9287.2113,810
Jun 18, 2024102.64103.19102.60102.7087.0214,567
Jun 17, 2024102.68103.56102.28103.1687.4137,961
Jun 14, 2024102.61102.80102.21102.6887.0011,803
Jun 13, 2024102.58102.93102.14102.4086.7711,187
Jun 12, 2024102.92102.93102.12102.5886.9214,995
Jun 11, 2024102.98102.98102.25102.9387.2120,618
Jun 10, 2024102.63103.08102.46102.4986.849,655
Jun 7, 2024102.40102.84102.20102.4286.787,789
Jun 6, 2024102.20102.80102.20102.2486.639,620
Jun 5, 2024102.15102.35102.12102.1886.589,503
Jun 4, 2024102.54102.55102.11102.1986.5910,014

Related Tickers

PLRI11.SA Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund
15.58
+3.94%
 
DRIT11.SA Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII
75.21
0.00%
 
CPFF11.SA Capitania Reit FOF - Fundo De Investimento Imobiliario
69.90
+0.65%
 
RECX11.SA Rec Fundo De Fundos - Fii Fundo De Investimento Imobiliario
67.99
0.00%
 
RNGO11.SA Fundo de Investimento Imobiliário Rio Negro
44.99
-0.24%
 
XPCM11.SA XP Corporate Macaé Fundo de Investimento Imobiliário - FII
7.00
+2.04%
 
VPPR11.SA Xp Properties Fundo De Investimento Imobiliario
12.89
-1.23%
 
SHPH11.SA FDO INV Imob Shopping Patio Higienopolis
940.00
-1.05%
 
SNLG11.SA Mogno Logistica Fundo De Investimento Imobiliario
0.6900
0.00%
 
TORD11.SA Tordesilhas Ei Fundo De Investimento Imobiliario
0.6100
0.00%