Copart, Inc. (BVMF:C1PR34)
Brazil
· Delayed Price · Currency is BRL 83.69
+1.31 (1.59%)
At close: Apr 28, 2026
Copart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 83.85 | 83.85 | 82.17 | 82.38 | 82.38 | -2.62% | 854 |
| Apr 23, 2026 | 84.30 | 84.60 | 84.11 | 84.60 | 84.60 | 1.18% | 1,529 |
| Apr 22, 2026 | 84.31 | 84.31 | 83.61 | 83.61 | 83.61 | -0.83% | 24 |
| Apr 20, 2026 | 84.06 | 84.31 | 84.06 | 84.31 | 84.31 | 1.33% | 219 |
| Apr 17, 2026 | 82.85 | 83.20 | 82.85 | 83.20 | 83.20 | 0.41% | 1,792 |
| Apr 16, 2026 | 84.19 | 84.19 | 82.86 | 82.86 | 82.86 | -0.36% | 1,119 |
| Apr 15, 2026 | 82.60 | 83.17 | 82.50 | 83.16 | 83.16 | 0.07% | 2,087 |
| Apr 14, 2026 | 82.50 | 83.45 | 82.50 | 83.10 | 83.10 | -0.11% | 3,252 |
| Apr 13, 2026 | 82.56 | 83.30 | 82.56 | 83.19 | 83.19 | 1.64% | 18 |
| Apr 10, 2026 | 82.80 | 82.80 | 81.85 | 81.85 | 81.85 | -2.39% | 4,681 |
| Apr 9, 2026 | 84.52 | 84.52 | 83.00 | 83.85 | 83.85 | -1.03% | 2,046 |
| Apr 8, 2026 | 86.11 | 86.11 | 84.72 | 84.72 | 84.72 | -1.21% | 3,506 |
| Apr 7, 2026 | 85.36 | 85.90 | 85.36 | 85.76 | 85.76 | 1.95% | 14 |
| Apr 6, 2026 | 85.56 | 85.56 | 84.06 | 84.12 | 84.12 | -1.81% | 6,263 |
| Apr 2, 2026 | 86.00 | 86.00 | 85.67 | 85.67 | 85.67 | -0.01% | 11 |
| Apr 1, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -0.83% | 1 |
| Mar 31, 2026 | 85.96 | 86.40 | 85.96 | 86.40 | 86.40 | 0.63% | 79 |
| Mar 30, 2026 | 86.20 | 86.29 | 85.86 | 85.86 | 85.86 | -0.34% | 199 |
| Mar 27, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -0.81% | 1 |
| Mar 26, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 0.42% | 2 |
| Mar 25, 2026 | 86.74 | 86.74 | 85.20 | 86.49 | 86.49 | -0.47% | 296 |
| Mar 24, 2026 | 86.72 | 86.90 | 86.72 | 86.90 | 86.90 | 0.09% | 3 |
| Mar 20, 2026 | 86.19 | 87.20 | 86.19 | 86.82 | 86.82 | 2.49% | 118 |
| Mar 19, 2026 | 86.82 | 86.82 | 84.71 | 84.71 | 84.71 | -2.43% | 70 |
| Mar 18, 2026 | 88.00 | 88.00 | 86.58 | 86.82 | 86.82 | -2.56% | 874 |
| Mar 17, 2026 | 89.31 | 89.31 | 88.91 | 89.10 | 89.10 | 0.20% | 41 |
| Mar 16, 2026 | 91.02 | 91.02 | 88.92 | 88.92 | 88.92 | -0.09% | 603 |
| Mar 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.45% | 1 |
| Mar 12, 2026 | 93.18 | 93.18 | 89.40 | 89.40 | 89.40 | -3.28% | 607 |
| Mar 11, 2026 | 92.80 | 93.24 | 92.43 | 92.43 | 92.43 | -1.88% | 75 |
| Mar 10, 2026 | 94.00 | 94.20 | 93.30 | 94.20 | 94.20 | -3.48% | 6 |
| Mar 9, 2026 | 97.34 | 97.60 | 97.34 | 97.60 | 97.60 | -1.41% | 2 |
| Mar 6, 2026 | 99.49 | 99.49 | 99.00 | 99.00 | 99.00 | -1.30% | 32 |
| Mar 5, 2026 | 99.66 | 100.30 | 99.66 | 100.30 | 100.30 | 0.30% | 2 |
| Mar 4, 2026 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -1.96% | 3 |
| Mar 3, 2026 | 102.38 | 102.38 | 102.00 | 102.00 | 102.00 | 2.41% | 2 |
| Mar 2, 2026 | 99.57 | 99.60 | 98.75 | 99.60 | 99.60 | 4.21% | 3,032 |
| Feb 27, 2026 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 3.95% | 200 |
| Feb 25, 2026 | 91.83 | 91.95 | 91.83 | 91.95 | 91.95 | 1.04% | 1,000 |
| Feb 23, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.49% | 5 |
| Feb 20, 2026 | 94.00 | 94.35 | 89.40 | 94.29 | 94.29 | -4.95% | 452 |
| Feb 18, 2026 | 97.78 | 99.20 | 97.76 | 99.20 | 99.20 | 0.42% | 118 |
| Feb 13, 2026 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | 2.81% | 1 |
| Feb 12, 2026 | 102.00 | 102.00 | 96.09 | 96.09 | 96.09 | -6.66% | 57 |
| Feb 11, 2026 | 104.01 | 104.01 | 102.95 | 102.95 | 102.95 | -1.67% | 4 |
| Feb 10, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 0.78% | 3 |
| Feb 9, 2026 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | -0.99% | 3 |
| Feb 5, 2026 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | 2.08% | 2 |
| Feb 3, 2026 | 102.01 | 102.79 | 102.01 | 102.79 | 102.79 | -2.05% | 394 |
| Feb 2, 2026 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | -1.65% | 18 |
| Jan 30, 2026 | 106.39 | 106.70 | 106.16 | 106.70 | 106.70 | -2.54% | 4 |
| Jan 22, 2026 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | -0.79% | 4 |
| Jan 20, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - | 9 |
| Jan 16, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 1.63% | 11 |
| Jan 15, 2026 | 108.80 | 109.03 | 108.58 | 108.58 | 108.58 | 3.09% | 107 |
| Jan 8, 2026 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | 0.03% | 3 |
| Jan 5, 2026 | 103.10 | 105.30 | 103.10 | 105.30 | 105.30 | 2.33% | 250 |
| Jan 2, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -5.76% | 100 |
| Dec 26, 2025 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | 0.78% | 10 |
| Dec 23, 2025 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | -1.69% | 35 |
| Dec 22, 2025 | 108.89 | 110.20 | 108.89 | 110.20 | 110.20 | 1.71% | 285 |
| Dec 19, 2025 | 108.24 | 108.49 | 107.92 | 108.35 | 108.35 | 0.10% | 400 |
| Dec 17, 2025 | 107.65 | 108.24 | 107.59 | 108.24 | 108.24 | 2.10% | 3 |
| Dec 16, 2025 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | 1.15% | 42 |
| Dec 15, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - | 1 |
| Dec 12, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -0.19% | 1 |
| Dec 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.05% | 1 |
| Dec 10, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 2.37% | 579 |
| Dec 8, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | -0.27% | 2 |
| 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 |