Copart, Inc. (BVMF:C1PR34)
Brazil
· Delayed Price · Currency is BRL 105.00
+1.98 (1.92%)
At close: Dec 5, 2025
Copart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.77 | 105.00 | 104.77 | 105.00 | 105.00 | 1.92% | 5 |
| Dec 4, 2025 | 102.80 | 103.02 | 102.80 | 103.02 | 103.02 | -0.17% | 2 |
| Dec 3, 2025 | 103.81 | 103.81 | 103.20 | 103.20 | 103.20 | -1.15% | 68 |
| Dec 2, 2025 | 104.11 | 104.40 | 103.90 | 104.40 | 104.40 | -1.26% | 201 |
| Dec 1, 2025 | 104.30 | 105.73 | 104.30 | 105.73 | 105.73 | 1.18% | 20 |
| Nov 28, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.50% | 100 |
| Nov 27, 2025 | 104.78 | 105.02 | 104.78 | 105.02 | 105.02 | 1.47% | 60 |
| Nov 26, 2025 | 103.80 | 103.80 | 103.50 | 103.50 | 103.50 | -2.01% | 26 |
| Nov 25, 2025 | 104.20 | 105.62 | 104.20 | 105.62 | 105.62 | 0.11% | 151 |
| Nov 24, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -2.32% | 25 |
| Nov 21, 2025 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | -2.61% | 1 |
| Nov 19, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0.34% | 1 |
| Nov 18, 2025 | 109.68 | 110.52 | 109.68 | 110.52 | 110.52 | 1.11% | 2 |
| Nov 17, 2025 | 108.83 | 109.31 | 108.83 | 109.31 | 109.31 | 0.07% | 7 |
| Nov 14, 2025 | 110.91 | 110.91 | 109.23 | 109.23 | 109.23 | -0.80% | 3 |
| Nov 13, 2025 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | 0.20% | 5 |
| Nov 12, 2025 | 110.53 | 110.53 | 109.89 | 109.89 | 109.89 | 0.33% | 597 |
| Nov 11, 2025 | 108.50 | 109.53 | 108.48 | 109.53 | 109.53 | 0.75% | 18 |
| Nov 10, 2025 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | 0.75% | 1 |
| Nov 7, 2025 | 107.67 | 108.20 | 107.67 | 107.91 | 107.91 | -7.20% | 53 |
| Nov 5, 2025 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | 0.23% | 9 |
| Nov 4, 2025 | 115.54 | 116.01 | 115.54 | 116.01 | 116.01 | 0.86% | 5 |
| Nov 3, 2025 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | 0.64% | 1 |
| Oct 31, 2025 | 114.29 | 114.29 | 114.29 | 114.29 | 114.29 | -0.70% | 50 |
| Oct 29, 2025 | 115.12 | 115.12 | 115.09 | 115.09 | 115.09 | -3.32% | 39 |
| Oct 27, 2025 | 120.01 | 120.01 | 119.04 | 119.04 | 119.04 | 0.20% | 111 |
| Oct 16, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.57% | 1 |
| Oct 13, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 1.60% | 5 |
| Oct 9, 2025 | 119.05 | 119.05 | 118.80 | 118.80 | 118.80 | 0.30% | 21 |
| Oct 8, 2025 | 118.56 | 118.56 | 118.45 | 118.45 | 118.45 | -0.06% | 280 |
| Oct 7, 2025 | 118.36 | 118.52 | 118.26 | 118.52 | 118.52 | 0.98% | 91 |
| Oct 6, 2025 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | -2.66% | 91 |
| Oct 3, 2025 | 120.10 | 120.78 | 120.10 | 120.58 | 120.58 | 0.40% | 41 |
| Oct 1, 2025 | 121.44 | 121.56 | 120.10 | 120.10 | 120.10 | 1.23% | 93 |
| Sep 30, 2025 | 118.24 | 118.64 | 117.48 | 118.64 | 118.64 | -1.82% | 1,103 |
| Sep 25, 2025 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | 0.70% | 50 |
| Sep 23, 2025 | 121.32 | 121.32 | 120.00 | 120.00 | 120.00 | -0.89% | 109 |
| Sep 22, 2025 | 121.56 | 121.56 | 121.08 | 121.08 | 121.08 | -1.18% | 12 |
| Sep 19, 2025 | 121.92 | 122.52 | 121.92 | 122.52 | 122.52 | -0.79% | 21 |
| Sep 18, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.47% | 10 |
| Sep 17, 2025 | 124.28 | 124.28 | 124.08 | 124.08 | 124.08 | 0.58% | 20 |
| Sep 16, 2025 | 123.32 | 123.81 | 123.11 | 123.37 | 123.37 | -2.71% | 182 |
| Sep 15, 2025 | 128.71 | 128.71 | 126.49 | 126.80 | 126.80 | -2.65% | 16 |
| Sep 12, 2025 | 130.65 | 130.65 | 130.25 | 130.25 | 130.25 | -1.48% | 20 |
| Sep 11, 2025 | 130.52 | 132.21 | 130.52 | 132.21 | 132.21 | 0.44% | 58 |
| Sep 10, 2025 | 130.16 | 131.63 | 129.15 | 131.63 | 131.63 | 0.55% | 204 |
| Sep 9, 2025 | 130.80 | 130.91 | 130.80 | 130.91 | 130.91 | -0.40% | 20 |
| Sep 8, 2025 | 132.26 | 132.26 | 130.47 | 131.43 | 131.43 | 0.08% | 32 |
| Sep 5, 2025 | 130.70 | 131.32 | 126.20 | 131.32 | 131.32 | -3.55% | 38 |
| Sep 4, 2025 | 135.39 | 136.15 | 135.39 | 136.15 | 136.15 | 3.52% | 202 |
| Sep 3, 2025 | 130.97 | 131.69 | 130.97 | 131.52 | 131.52 | -1.95% | 13 |
| Sep 1, 2025 | 134.24 | 134.24 | 131.75 | 134.14 | 134.14 | 0.77% | 26 |
| Aug 29, 2025 | 133.20 | 133.20 | 133.12 | 133.12 | 133.12 | 0.79% | 51 |
| Aug 27, 2025 | 131.70 | 132.08 | 131.70 | 132.08 | 132.08 | 0.79% | 565 |
| Aug 25, 2025 | 131.70 | 131.70 | 131.04 | 131.04 | 131.04 | -1.03% | 2 |
| Aug 22, 2025 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | 1.56% | 2 |
| Aug 21, 2025 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | -0.71% | 2 |
| Aug 20, 2025 | 133.14 | 133.14 | 131.30 | 131.30 | 131.30 | 1.82% | 160 |
| Aug 19, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - | 5 |
| Aug 13, 2025 | 128.62 | 128.95 | 128.62 | 128.95 | 128.95 | 1.11% | 20 |
| Aug 12, 2025 | 127.36 | 127.53 | 127.36 | 127.53 | 127.53 | 1.13% | 16 |
| Aug 11, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - | 6 |
| Aug 8, 2025 | 125.50 | 126.10 | 125.50 | 126.10 | 126.10 | 0.43% | 2 |
| Aug 7, 2025 | 125.67 | 125.67 | 125.56 | 125.56 | 125.56 | -2.52% | 6 |
| Aug 6, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 0.34% | 50 |
| Aug 5, 2025 | 129.06 | 129.06 | 128.36 | 128.36 | 128.36 | 0.27% | 2 |
| Jul 31, 2025 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | -0.44% | 2 |
| Jul 30, 2025 | 128.78 | 128.78 | 128.57 | 128.57 | 128.57 | -0.16% | 2 |
| Jul 29, 2025 | 128.95 | 128.95 | 128.78 | 128.78 | 128.78 | -0.94% | 12 |
| Jul 25, 2025 | 128.74 | 130.00 | 128.74 | 130.00 | 130.00 | 1.50% | 61 |
| Jul 24, 2025 | 127.66 | 128.08 | 127.66 | 128.08 | 128.08 | 0.34% | 43 |
| Jul 17, 2025 | 128.30 | 128.30 | 127.65 | 127.65 | 127.65 | 0.19% | 144 |
| Jul 16, 2025 | 128.05 | 128.11 | 127.41 | 127.41 | 127.41 | -1.80% | 200 |
| Jul 15, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -1.76% | 50 |
| Jul 14, 2025 | 131.15 | 132.10 | 131.15 | 132.08 | 132.08 | 0.70% | 114 |
| Jul 9, 2025 | 130.00 | 131.16 | 130.00 | 131.16 | 131.16 | -0.98% | 2 |
| Jul 8, 2025 | 132.50 | 132.50 | 132.46 | 132.46 | 132.46 | -1.00% | 12 |
| Jul 7, 2025 | 133.90 | 134.00 | 133.80 | 133.80 | 133.80 | -0.93% | 182 |
| Jul 4, 2025 | 134.73 | 135.05 | 134.73 | 135.05 | 135.05 | 0.47% | 6 |
| Jul 3, 2025 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | 1.17% | 10 |
| Jul 2, 2025 | 133.48 | 133.48 | 132.86 | 132.86 | 132.86 | 0.27% | 3 |
| Jun 27, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -1.22% | 6 |
| Jun 25, 2025 | 134.89 | 134.89 | 134.14 | 134.14 | 134.14 | 2.06% | 20 |
| Jun 23, 2025 | 131.73 | 131.73 | 131.43 | 131.43 | 131.43 | -0.92% | 2 |
| Jun 20, 2025 | 132.94 | 132.94 | 132.65 | 132.65 | 132.65 | 0.38% | 42 |
| Jun 18, 2025 | 131.50 | 132.39 | 131.50 | 132.15 | 132.15 | -0.26% | 17 |
| Jun 17, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -0.48% | 24 |
| Jun 16, 2025 | 133.40 | 133.40 | 132.90 | 133.14 | 133.14 | -1.85% | 148 |
| Jun 13, 2025 | 138.54 | 138.54 | 135.65 | 135.65 | 135.65 | -3.03% | 173 |
| Jun 11, 2025 | 139.02 | 139.94 | 139.02 | 139.89 | 139.89 | 0.76% | 94 |
| Jun 10, 2025 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | -0.72% | 204 |
| Jun 9, 2025 | 140.51 | 140.51 | 139.85 | 139.85 | 139.85 | -0.71% | 12 |
| Jun 5, 2025 | 140.79 | 140.85 | 140.40 | 140.85 | 140.85 | -1.49% | 30 |