Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios (BVMF:CACR11)
Brazil · Delayed Price · Currency is BRL 80.32
-1.23 (-1.51%)
Last updated: Apr 1, 2026, 4:02 PM GMT-3
BVMF:CACR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 79.80 | 80.56 | 79.55 | 80.35 | 80.35 | -1.47% | 16,856 |
| Mar 31, 2026 | 81.99 | 82.08 | 81.55 | 81.55 | 81.55 | -0.37% | 30,298 |
| Mar 30, 2026 | 81.70 | 82.10 | 81.70 | 81.85 | 81.85 | 0.17% | 13,801 |
| Mar 27, 2026 | 81.62 | 81.98 | 81.62 | 81.71 | 81.71 | 0.07% | 17,721 |
| Mar 26, 2026 | 82.00 | 82.00 | 81.22 | 81.65 | 81.65 | -0.18% | 12,701 |
| Mar 25, 2026 | 81.50 | 81.88 | 81.28 | 81.80 | 81.80 | 0.37% | 18,272 |
| Mar 24, 2026 | 80.32 | 81.65 | 80.32 | 81.50 | 81.50 | 1.24% | 13,720 |
| Mar 23, 2026 | 80.76 | 80.90 | 80.10 | 80.50 | 80.50 | 0.66% | 16,285 |
| Mar 20, 2026 | 80.52 | 80.52 | 79.90 | 79.97 | 79.97 | -0.29% | 24,474 |
| Mar 19, 2026 | 80.00 | 80.21 | 79.75 | 80.20 | 80.20 | 0.28% | 17,769 |
| Mar 18, 2026 | 80.66 | 80.66 | 79.97 | 79.98 | 79.98 | -0.58% | 26,241 |
| Mar 17, 2026 | 80.49 | 81.00 | 79.96 | 80.45 | 80.45 | 0.69% | 22,533 |
| Mar 16, 2026 | 80.40 | 80.55 | 79.90 | 79.90 | 79.90 | -0.56% | 25,558 |
| Mar 13, 2026 | 80.71 | 80.71 | 79.93 | 80.35 | 80.35 | 0.54% | 16,082 |
| Mar 12, 2026 | 80.90 | 80.90 | 79.88 | 79.92 | 79.92 | -0.10% | 12,842 |
| Mar 11, 2026 | 79.50 | 81.39 | 79.50 | 80.00 | 80.00 | 0.57% | 29,107 |
| Mar 10, 2026 | 79.97 | 79.97 | 79.20 | 79.55 | 79.55 | 0.49% | 16,011 |
| Mar 9, 2026 | 79.02 | 79.92 | 78.88 | 79.16 | 79.16 | -1.01% | 29,662 |
| Mar 6, 2026 | 80.14 | 80.17 | 79.48 | 79.97 | 79.97 | 0.28% | 17,229 |
| Mar 5, 2026 | 80.25 | 80.25 | 79.50 | 79.75 | 79.75 | -0.08% | 18,556 |
| Mar 4, 2026 | 80.19 | 80.25 | 79.71 | 79.81 | 79.81 | -0.06% | 15,244 |
| Mar 3, 2026 | 80.54 | 80.75 | 79.65 | 79.86 | 79.86 | -0.84% | 18,327 |
| Mar 2, 2026 | 81.15 | 81.19 | 80.00 | 80.54 | 80.54 | -2.25% | 24,093 |
| Feb 27, 2026 | 81.81 | 82.60 | 81.69 | 82.39 | 81.18 | 1.03% | 33,103 |
| Feb 26, 2026 | 81.28 | 81.62 | 80.91 | 81.55 | 80.35 | 0.33% | 15,513 |
| Feb 25, 2026 | 81.03 | 81.49 | 80.83 | 81.28 | 80.09 | 0.31% | 27,550 |
| Feb 24, 2026 | 81.00 | 81.56 | 80.66 | 81.03 | 79.84 | 0.04% | 27,598 |
| Feb 23, 2026 | 80.63 | 81.42 | 80.63 | 81.00 | 79.81 | 0.47% | 19,055 |
| Feb 20, 2026 | 80.59 | 81.44 | 79.87 | 80.62 | 79.44 | 1.04% | 23,954 |
| Feb 19, 2026 | 79.75 | 80.50 | 79.53 | 79.79 | 78.62 | 0.35% | 25,047 |
| Feb 18, 2026 | 78.35 | 79.75 | 78.34 | 79.51 | 78.34 | 1.51% | 14,043 |
| Feb 13, 2026 | 79.83 | 81.50 | 78.11 | 78.33 | 77.18 | -1.00% | 42,541 |
| Feb 12, 2026 | 77.51 | 80.00 | 77.50 | 79.12 | 77.96 | 2.09% | 20,953 |
| Feb 11, 2026 | 79.75 | 79.96 | 77.01 | 77.50 | 76.36 | -2.80% | 57,151 |
| Feb 10, 2026 | 80.50 | 80.70 | 79.51 | 79.73 | 78.56 | -1.53% | 34,035 |
| Feb 9, 2026 | 81.02 | 81.33 | 80.21 | 80.97 | 79.78 | -0.06% | 33,181 |
| Feb 6, 2026 | 83.60 | 83.60 | 80.71 | 81.02 | 79.83 | -2.50% | 48,096 |
| Feb 5, 2026 | 83.18 | 83.60 | 82.90 | 83.10 | 81.88 | 0.13% | 17,468 |
| Feb 4, 2026 | 81.95 | 83.49 | 81.95 | 82.99 | 81.77 | 1.27% | 25,347 |
| Feb 3, 2026 | 81.50 | 82.50 | 81.45 | 81.95 | 80.75 | 0.86% | 33,925 |
| Feb 2, 2026 | 83.04 | 83.49 | 81.06 | 81.25 | 80.06 | -4.54% | 37,207 |
| Jan 30, 2026 | 86.86 | 86.86 | 84.25 | 85.11 | 82.68 | -1.03% | 36,158 |
| Jan 29, 2026 | 87.10 | 87.10 | 83.26 | 86.00 | 83.54 | -0.99% | 49,939 |
| Jan 28, 2026 | 86.70 | 87.50 | 85.90 | 86.86 | 84.38 | 0.53% | 27,830 |
| Jan 27, 2026 | 86.15 | 87.24 | 86.06 | 86.40 | 83.93 | 0.44% | 24,667 |
| Jan 26, 2026 | 85.05 | 86.15 | 85.05 | 86.02 | 83.56 | 1.14% | 21,300 |
| Jan 23, 2026 | 83.80 | 85.51 | 83.24 | 85.05 | 82.62 | 2.19% | 22,219 |
| Jan 22, 2026 | 81.34 | 83.48 | 81.34 | 83.23 | 80.85 | 2.09% | 18,483 |
| Jan 21, 2026 | 81.50 | 81.72 | 81.13 | 81.53 | 79.20 | 0.65% | 20,452 |
| Jan 20, 2026 | 81.49 | 81.50 | 80.92 | 81.00 | 78.69 | -0.34% | 18,836 |