Empiricus Teva Criptomoedas Top20 Fundo De Índice (BVMF:CRPT11)
Brazil · Delayed Price · Currency is BRL 13.36
0.00 (0.00%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:CRPT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.37 | 13.37 | 13.03 | 13.36 | 13.36 | - | 665 |
| Sep 21, 2026 | 13.01 | 13.50 | 12.64 | 13.36 | 13.36 | 2.77% | 2,842 |
| Sep 18, 2026 | 12.96 | 13.45 | 12.96 | 13.00 | 13.00 | 0.31% | 6,992 |
| Sep 17, 2026 | 13.05 | 13.20 | 12.44 | 12.96 | 12.96 | -2.04% | 1,417 |
| Sep 16, 2026 | 12.43 | 13.30 | 11.75 | 13.23 | 13.23 | 6.35% | 5,270 |
| Sep 15, 2026 | 12.46 | 12.47 | 11.74 | 12.44 | 12.44 | -0.88% | 638 |
| Sep 14, 2026 | 12.40 | 12.66 | 12.31 | 12.55 | 12.55 | 1.21% | 859 |
| Sep 11, 2026 | 12.29 | 12.69 | 12.11 | 12.40 | 12.40 | 0.90% | 203 |
| Sep 10, 2026 | 12.16 | 12.29 | 11.25 | 12.29 | 12.29 | -0.32% | 4,605 |
| Sep 9, 2026 | 12.47 | 12.80 | 12.33 | 12.33 | 12.33 | -1.12% | 367 |
| Sep 8, 2026 | 12.65 | 12.78 | 12.35 | 12.47 | 12.47 | -1.81% | 201 |
| Sep 4, 2026 | 12.63 | 12.82 | 12.09 | 12.70 | 12.70 | 0.55% | 1,203 |
| Sep 3, 2026 | 12.30 | 12.69 | 12.02 | 12.63 | 12.63 | 2.68% | 2,248 |
| Sep 2, 2026 | 12.87 | 12.87 | 12.15 | 12.30 | 12.30 | -3.61% | 656 |
| Sep 1, 2026 | 12.96 | 12.97 | 12.20 | 12.76 | 12.76 | -1.69% | 2,371 |
| Aug 31, 2026 | 12.48 | 13.00 | 12.48 | 12.98 | 12.98 | 1.88% | 751 |
| Aug 28, 2026 | 13.00 | 13.00 | 12.12 | 12.74 | 12.74 | -2.00% | 56,008 |
| Aug 27, 2026 | 12.75 | 13.19 | 11.80 | 13.00 | 13.00 | 1.56% | 5,423 |
| Aug 26, 2026 | 12.87 | 13.10 | 12.69 | 12.80 | 12.80 | -1.92% | 1,012 |
| Aug 25, 2026 | 12.83 | 13.09 | 12.82 | 13.05 | 13.05 | -0.38% | 297 |
| Aug 24, 2026 | 12.99 | 13.40 | 12.66 | 13.10 | 13.10 | 1.00% | 1,384 |
| Aug 21, 2026 | 12.60 | 13.40 | 12.10 | 12.97 | 12.97 | 8.08% | 3,186 |
| Aug 20, 2026 | 12.11 | 12.41 | 11.78 | 12.00 | 12.00 | 3.72% | 7,221 |
| Aug 19, 2026 | 11.00 | 11.59 | 10.66 | 11.57 | 11.57 | 4.71% | 3,469 |
| Aug 18, 2026 | 11.36 | 11.36 | 10.66 | 11.05 | 11.05 | -2.47% | 1,242 |
| Aug 17, 2026 | 11.33 | 11.35 | 11.25 | 11.33 | 11.33 | 0.09% | 450 |
| Aug 14, 2026 | 11.17 | 11.35 | 11.13 | 11.32 | 11.32 | 1.34% | 610 |
| Aug 13, 2026 | 11.10 | 11.25 | 11.09 | 11.17 | 11.17 | 0.36% | 1,527 |
| Aug 12, 2026 | 11.20 | 11.26 | 10.70 | 11.13 | 11.13 | -0.62% | 3,969 |
| Aug 11, 2026 | 11.29 | 11.29 | 11.04 | 11.20 | 11.20 | -0.88% | 855 |
| Aug 10, 2026 | 10.96 | 11.42 | 10.93 | 11.30 | 11.30 | 0.98% | 1,522 |
| Aug 7, 2026 | 11.27 | 11.47 | 11.16 | 11.19 | 11.19 | -2.70% | 728 |
| Aug 6, 2026 | 11.16 | 11.59 | 11.16 | 11.50 | 11.50 | 1.77% | 317 |
| Aug 5, 2026 | 11.39 | 11.39 | 11.16 | 11.30 | 11.30 | -0.79% | 426 |
| Aug 4, 2026 | 11.28 | 11.39 | 10.50 | 11.39 | 11.39 | 1.15% | 4,702 |
| Aug 3, 2026 | 11.14 | 11.29 | 11.03 | 11.26 | 11.26 | 1.08% | 420 |
| Jul 31, 2026 | 11.26 | 11.26 | 11.00 | 11.14 | 11.14 | -1.07% | 353 |
| Jul 30, 2026 | 11.25 | 11.30 | 11.20 | 11.26 | 11.26 | 0.09% | 1,135 |
| Jul 29, 2026 | 11.23 | 11.25 | 10.12 | 11.25 | 11.25 | 1.35% | 5,948 |
| Jul 28, 2026 | 11.25 | 11.33 | 10.99 | 11.10 | 11.10 | 0.18% | 1,453 |
| Jul 27, 2026 | 11.25 | 11.37 | 11.00 | 11.08 | 11.08 | -1.51% | 722 |
| Jul 24, 2026 | 11.25 | 11.38 | 11.10 | 11.25 | 11.25 | -1.75% | 676 |
| Jul 23, 2026 | 11.28 | 11.52 | 11.28 | 11.45 | 11.45 | 1.42% | 66 |
| Jul 22, 2026 | 11.57 | 11.57 | 11.29 | 11.29 | 11.29 | -2.59% | 96 |
| Jul 21, 2026 | 11.44 | 11.60 | 11.25 | 11.59 | 11.59 | 1.67% | 1,757 |
| Jul 20, 2026 | 11.38 | 11.45 | 11.03 | 11.40 | 11.40 | 0.18% | 385 |
| Jul 17, 2026 | 11.35 | 11.51 | 10.06 | 11.38 | 11.38 | 0.98% | 4,850 |
| Jul 16, 2026 | 11.51 | 11.55 | 11.27 | 11.27 | 11.27 | -2.00% | 15,222 |
| Jul 15, 2026 | 11.57 | 11.61 | 11.06 | 11.50 | 11.50 | 0.44% | 3,759 |
| Jul 14, 2026 | 11.30 | 11.54 | 10.90 | 11.45 | 11.45 | 2.23% | 25,685 |