Cotação atual, histórico e gráfico do papel: CARD3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -1,37% | -0,09 | 6,50 | 6,62 | 6,50 | 6,62 | 381K | 292 |
| 18/04/2019 | -1,05% | -0,07 | 6,59 | 6,60 | 6,48 | 6,60 | 621K | 355 |
| 17/04/2019 | 1,52% | 0,10 | 6,66 | 6,70 | 6,49 | 6,70 | 447K | 284 |
| 16/04/2019 | -0,15% | -0,01 | 6,56 | 6,63 | 6,39 | 6,63 | 585K | 422 |
| 15/04/2019 | -1,35% | -0,09 | 6,57 | 6,70 | 6,51 | 6,72 | 477K | 371 |
| 12/04/2019 | -2,63% | -0,18 | 6,66 | 6,74 | 6,65 | 6,78 | 481K | 360 |
| 11/04/2019 | 0,74% | 0,05 | 6,84 | 6,79 | 6,69 | 6,84 | 474K | 313 |
| 10/04/2019 | 0,15% | 0,01 | 6,79 | 6,78 | 6,77 | 6,87 | 417K | 196 |
| 09/04/2019 | -0,88% | -0,06 | 6,78 | 6,87 | 6,72 | 6,87 | 683K | 337 |
| 08/04/2019 | -0,29% | -0,02 | 6,84 | 6,87 | 6,81 | 7,03 | 376K | 339 |
| 05/04/2019 | 0,88% | 0,06 | 6,86 | 6,80 | 6,75 | 6,88 | 547K | 442 |
| 04/04/2019 | 0,15% | 0,01 | 6,80 | 6,89 | 6,78 | 6,91 | 474K | 481 |
| 03/04/2019 | 0,00% | 0,00 | 6,79 | 6,81 | 6,75 | 6,86 | 362K | 364 |
| 02/04/2019 | -1,74% | -0,12 | 6,79 | 6,91 | 6,79 | 6,93 | 539K | 608 |
| 01/04/2019 | 2,37% | 0,16 | 6,91 | 6,90 | 6,75 | 6,94 | 959K | 836 |
| 29/03/2019 | 0,15% | 0,01 | 6,75 | 6,79 | 6,72 | 6,89 | 688K | 570 |
| 28/03/2019 | 1,20% | 0,08 | 6,74 | 6,68 | 6,65 | 6,78 | 333K | 313 |
| 27/03/2019 | -3,76% | -0,26 | 6,66 | 6,93 | 6,62 | 6,99 | 831K | 690 |
| 26/03/2019 | 0,00% | 0,00 | 6,92 | 6,96 | 6,84 | 7,00 | 543K | 503 |
| 25/03/2019 | -1,00% | -0,07 | 6,92 | 7,00 | 6,86 | 7,05 | 714K | 494 |
| 22/03/2019 | -0,71% | -0,05 | 6,99 | 7,00 | 6,88 | 7,07 | 794K | 535 |
| 21/03/2019 | -0,71% | -0,05 | 7,04 | 7,10 | 6,90 | 7,13 | 842K | 523 |
| 20/03/2019 | -0,56% | -0,04 | 7,09 | 7,13 | 7,07 | 7,20 | 606K | 367 |
| 19/03/2019 | -0,83% | -0,06 | 7,13 | 7,19 | 7,10 | 7,24 | 719K | 404 |
| 18/03/2019 | 0,56% | 0,04 | 7,19 | 7,15 | 7,15 | 7,21 | 549K | 256 |
| 15/03/2019 | 0,56% | 0,04 | 7,15 | 7,15 | 7,12 | 7,24 | 1M | 499 |
| 14/03/2019 | 0,14% | 0,01 | 7,11 | 7,12 | 7,10 | 7,19 | 561K | 370 |
| 13/03/2019 | -0,70% | -0,05 | 7,10 | 7,15 | 7,10 | 7,21 | 900K | 478 |
| 12/03/2019 | -0,56% | -0,04 | 7,15 | 7,21 | 7,14 | 7,26 | 481K | 318 |
| 11/03/2019 | 1,27% | 0,09 | 7,19 | 7,15 | 7,10 | 7,23 | 760K | 493 |
| 08/03/2019 | -0,70% | -0,05 | 7,10 | 7,25 | 7,05 | 7,25 | 1M | 628 |
| 07/03/2019 | -1,24% | -0,09 | 7,15 | 7,33 | 7,13 | 7,33 | 837K | 515 |
| 06/03/2019 | -3,21% | -0,24 | 7,24 | 7,43 | 7,24 | 7,46 | 756K | 622 |
| 01/03/2019 | 3,03% | 0,22 | 7,48 | 7,34 | 7,30 | 7,50 | 842K | 562 |
| 28/02/2019 | -4,35% | -0,33 | 7,26 | 7,50 | 7,21 | 7,50 | 3M | 1.163 |
| 27/02/2019 | 0,13% | 0,01 | 7,59 | 7,66 | 7,53 | 7,66 | 373K | 230 |
| 26/02/2019 | -0,92% | -0,07 | 7,58 | 7,65 | 7,51 | 7,74 | 720K | 375 |
| 25/02/2019 | 2,00% | 0,15 | 7,65 | 7,66 | 7,54 | 7,66 | 564K | 326 |
| 22/02/2019 | 0,00% | 0,00 | 7,50 | 7,61 | 7,50 | 7,61 | 449K | 290 |
| 21/02/2019 | -1,06% | -0,08 | 7,50 | 7,60 | 7,50 | 7,69 | 667K | 404 |
| 20/02/2019 | 0,40% | 0,03 | 7,58 | 7,60 | 7,55 | 7,69 | 740K | 452 |
| 19/02/2019 | 1,34% | 0,10 | 7,55 | 7,50 | 7,43 | 7,62 | 673K | 387 |
| 18/02/2019 | 0,13% | 0,01 | 7,45 | 7,45 | 7,41 | 7,52 | 384K | 285 |
| 15/02/2019 | -0,67% | -0,05 | 7,44 | 7,55 | 7,40 | 7,63 | 921K | 520 |
| 14/02/2019 | -0,79% | -0,06 | 7,49 | 7,63 | 7,41 | 7,67 | 655K | 367 |
| 13/02/2019 | 1,07% | 0,08 | 7,55 | 7,59 | 7,46 | 7,73 | 802K | 457 |
| 12/02/2019 | 1,36% | 0,10 | 7,47 | 7,50 | 7,45 | 7,59 | 971K | 495 |
| 11/02/2019 | -1,60% | -0,12 | 7,37 | 7,50 | 7,20 | 7,50 | 892K | 559 |
| 08/02/2019 | 1,77% | 0,13 | 7,49 | 7,30 | 7,11 | 7,49 | 1M | 624 |
| 07/02/2019 | -3,92% | -0,30 | 7,36 | 7,77 | 7,34 | 7,77 | 1M | 858 |
| 06/02/2019 | -1,03% | -0,08 | 7,66 | 7,75 | 7,61 | 7,83 | 1M | 634 |
| 05/02/2019 | -3,97% | -0,32 | 7,74 | 8,03 | 7,73 | 8,04 | 3M | 1.451 |
| 04/02/2019 | 8,92% | 0,66 | 8,06 | 7,41 | 7,41 | 8,10 | 4M | 1.965 |
| 01/02/2019 | 0,27% | 0,02 | 7,40 | 7,42 | 7,38 | 7,50 | 858K | 425 |
| 31/01/2019 | -0,54% | -0,04 | 7,38 | 7,44 | 7,35 | 7,55 | 1M | 469 |
| 30/01/2019 | 0,54% | 0,04 | 7,42 | 7,30 | 7,30 | 7,60 | 974K | 468 |
| 29/01/2019 | -0,54% | -0,04 | 7,38 | 7,50 | 7,29 | 7,56 | 1M | 559 |
| 28/01/2019 | -2,24% | -0,17 | 7,42 | 7,55 | 7,31 | 7,70 | 1M | 658 |
| 24/01/2019 | 4,69% | 0,34 | 7,59 | 7,29 | 7,28 | 7,61 | 2M | 713 |
| 23/01/2019 | 1,26% | 0,09 | 7,25 | 7,22 | 7,15 | 7,30 | 657K | 358 |
| 22/01/2019 | 0,14% | 0,01 | 7,16 | 7,15 | 7,11 | 7,26 | 617K | 371 |
| 21/01/2019 | 0,00% | 0,00 | 7,15 | 7,15 | 7,07 | 7,20 | 970K | 476 |
| 18/01/2019 | -0,69% | -0,05 | 7,15 | 7,17 | 7,04 | 7,26 | 945K | 487 |
| 17/01/2019 | -0,69% | -0,05 | 7,20 | 7,25 | 7,19 | 7,30 | 807K | 357 |
| 16/01/2019 | 0,97% | 0,07 | 7,25 | 7,19 | 7,18 | 7,32 | 595K | 326 |
| 15/01/2019 | -1,37% | -0,10 | 7,18 | 7,30 | 7,17 | 7,32 | 804K | 392 |
| 14/01/2019 | 1,39% | 0,10 | 7,28 | 7,16 | 7,15 | 7,38 | 786K | 415 |
| 11/01/2019 | -0,14% | -0,01 | 7,18 | 7,18 | 7,14 | 7,23 | 816K | 476 |
| 10/01/2019 | -1,10% | -0,08 | 7,19 | 7,21 | 7,11 | 7,26 | 1M | 523 |
| 09/01/2019 | -0,14% | -0,01 | 7,27 | 7,25 | 7,21 | 7,40 | 782K | 369 |
| 08/01/2019 | -0,14% | -0,01 | 7,28 | 7,24 | 7,16 | 7,38 | 874K | 615 |
| 07/01/2019 | 0,55% | 0,04 | 7,29 | 7,25 | 7,20 | 7,43 | 607K | 332 |
| 04/01/2019 | 0,69% | 0,05 | 7,25 | 7,30 | 7,16 | 7,35 | 804K | 471 |
| 03/01/2019 | 2,86% | 0,20 | 7,20 | 7,05 | 7,05 | 7,30 | 1M | 560 |
| 02/01/2019 | 1,60% | 0,11 | 7,00 | 6,89 | 6,85 | 7,24 | 1M | 696 |
| 28/12/2018 | 0,44% | 0,03 | 6,89 | 7,00 | 6,86 | 7,04 | 679K | 390 |
| 27/12/2018 | -1,29% | -0,09 | 6,86 | 7,00 | 6,82 | 7,01 | 284K | 232 |
| 26/12/2018 | 1,91% | 0,13 | 6,95 | 6,80 | 6,76 | 6,99 | 426K | 277 |
| 21/12/2018 | -1,30% | -0,09 | 6,82 | 6,94 | 6,82 | 7,09 | 542K | 327 |
| 20/12/2018 | -0,14% | -0,01 | 6,91 | 7,00 | 6,82 | 7,00 | 388K | 283 |
| 19/12/2018 | 0,73% | 0,05 | 6,92 | 6,88 | 6,88 | 7,02 | 437K | 332 |
| 18/12/2018 | 1,03% | 0,07 | 6,87 | 6,82 | 6,82 | 7,00 | 878K | 490 |
| 17/12/2018 | -3,27% | -0,23 | 6,80 | 7,11 | 6,69 | 7,14 | 2M | 1.214 |
| 14/12/2018 | -4,74% | -0,35 | 7,03 | 7,44 | 7,03 | 7,44 | 1M | 747 |
| 13/12/2018 | -2,12% | -0,16 | 7,38 | 7,55 | 7,37 | 7,56 | 705K | 336 |
| 12/12/2018 | 2,03% | 0,15 | 7,54 | 7,52 | 7,32 | 7,60 | 1M | 1.014 |
| 11/12/2018 | -1,60% | -0,12 | 7,39 | 7,50 | 7,34 | 7,64 | 1M | 976 |
| 10/12/2018 | 0,13% | 0,01 | 7,51 | 7,31 | 7,01 | 7,54 | 2M | 1.429 |
| 07/12/2018 | 1,49% | 0,11 | 7,50 | 7,38 | 7,33 | 7,65 | 1M | 465 |
| 06/12/2018 | 0,54% | 0,04 | 7,39 | 7,34 | 7,06 | 7,43 | 1M | 646 |
| 05/12/2018 | -0,94% | -0,07 | 7,35 | 7,38 | 7,27 | 7,57 | 1M | 614 |
| 04/12/2018 | -4,13% | -0,32 | 7,42 | 7,74 | 7,21 | 7,74 | 4M | 1.716 |
| 03/12/2018 | 11,53% | 0,80 | 7,74 | 7,01 | 7,00 | 7,78 | 5M | 2.188 |
| 30/11/2018 | -1,00% | -0,07 | 6,94 | 7,01 | 6,91 | 7,07 | 1M | 568 |
| 29/11/2018 | 2,34% | 0,16 | 7,01 | 6,85 | 6,84 | 7,11 | 1M | 684 |
| 28/11/2018 | -0,87% | -0,06 | 6,85 | 6,91 | 6,83 | 7,03 | 2M | 962 |
| 27/11/2018 | -1,29% | -0,09 | 6,91 | 7,01 | 6,85 | 7,01 | 1M | 802 |
| 26/11/2018 | -0,57% | -0,04 | 7,00 | 7,01 | 6,77 | 7,14 | 1M | 720 |
| 23/11/2018 | 0,00% | 0,00 | 7,04 | 7,06 | 6,92 | 7,07 | 602K | 434 |
| 22/11/2018 | 1,73% | 0,12 | 7,04 | 6,92 | 6,92 | 7,08 | 500K | 248 |
| 21/11/2018 | -1,56% | -0,11 | 6,92 | 6,96 | 6,88 | 7,12 | 1M | 706 |
Date,Open,High,Low,Close,Volume
22-Apr-19,6.62,6.62,6.50,6.50,380834
18-Apr-19,6.60,6.60,6.48,6.59,620866
17-Apr-19,6.70,6.70,6.49,6.66,447362
16-Apr-19,6.63,6.63,6.39,6.56,585299
15-Apr-19,6.70,6.72,6.51,6.57,476963
12-Apr-19,6.74,6.78,6.65,6.66,480941
11-Apr-19,6.79,6.84,6.69,6.84,474439
10-Apr-19,6.78,6.87,6.77,6.79,417392
09-Apr-19,6.87,6.87,6.72,6.78,683111
08-Apr-19,6.87,7.03,6.81,6.84,375685
05-Apr-19,6.80,6.88,6.75,6.86,546997
04-Apr-19,6.89,6.91,6.78,6.80,474388
03-Apr-19,6.81,6.86,6.75,6.79,362176
02-Apr-19,6.91,6.93,6.79,6.79,538989
01-Apr-19,6.90,6.94,6.75,6.91,958654
29-Mar-19,6.79,6.89,6.72,6.75,688061
28-Mar-19,6.68,6.78,6.65,6.74,332814
27-Mar-19,6.93,6.99,6.62,6.66,830551
26-Mar-19,6.96,7.00,6.84,6.92,542857
25-Mar-19,7.00,7.05,6.86,6.92,714240
22-Mar-19,7.00,7.07,6.88,6.99,794446
21-Mar-19,7.10,7.13,6.90,7.04,842188
20-Mar-19,7.13,7.20,7.07,7.09,605623
19-Mar-19,7.19,7.24,7.10,7.13,718924
18-Mar-19,7.15,7.21,7.15,7.19,548582
15-Mar-19,7.15,7.24,7.12,7.15,1022702
14-Mar-19,7.12,7.19,7.10,7.11,561190
13-Mar-19,7.15,7.21,7.10,7.10,900095
12-Mar-19,7.21,7.26,7.14,7.15,481262
11-Mar-19,7.15,7.23,7.10,7.19,760054
08-Mar-19,7.25,7.25,7.05,7.10,1327180
07-Mar-19,7.33,7.33,7.13,7.15,836531
06-Mar-19,7.43,7.46,7.24,7.24,756177
01-Mar-19,7.34,7.50,7.30,7.48,841991
28-Feb-19,7.50,7.50,7.21,7.26,2607906
27-Feb-19,7.66,7.66,7.53,7.59,373129
26-Feb-19,7.65,7.74,7.51,7.58,720290
25-Feb-19,7.66,7.66,7.54,7.65,564322
22-Feb-19,7.61,7.61,7.50,7.50,448660
21-Feb-19,7.60,7.69,7.50,7.50,666694
20-Feb-19,7.60,7.69,7.55,7.58,740369
19-Feb-19,7.50,7.62,7.43,7.55,672880
18-Feb-19,7.45,7.52,7.41,7.45,383667
15-Feb-19,7.55,7.63,7.40,7.44,921167
14-Feb-19,7.63,7.67,7.41,7.49,655239
13-Feb-19,7.59,7.73,7.46,7.55,801953
12-Feb-19,7.50,7.59,7.45,7.47,971190
11-Feb-19,7.50,7.50,7.20,7.37,891666
08-Feb-19,7.30,7.49,7.11,7.49,1072974
07-Feb-19,7.77,7.77,7.34,7.36,1418352
06-Feb-19,7.75,7.83,7.61,7.66,1163186
05-Feb-19,8.03,8.04,7.73,7.74,3299405
04-Feb-19,7.41,8.10,7.41,8.06,4304930
01-Feb-19,7.42,7.50,7.38,7.40,858222
31-Jan-19,7.44,7.55,7.35,7.38,1032474
30-Jan-19,7.30,7.60,7.30,7.42,973683
29-Jan-19,7.50,7.56,7.29,7.38,1089363
28-Jan-19,7.55,7.70,7.31,7.42,1316388
24-Jan-19,7.29,7.61,7.28,7.59,1953458
23-Jan-19,7.22,7.30,7.15,7.25,656580
22-Jan-19,7.15,7.26,7.11,7.16,616506
21-Jan-19,7.15,7.20,7.07,7.15,970126
18-Jan-19,7.17,7.26,7.04,7.15,945275
17-Jan-19,7.25,7.30,7.19,7.20,806853
16-Jan-19,7.19,7.32,7.18,7.25,594595
15-Jan-19,7.30,7.32,7.17,7.18,804233
14-Jan-19,7.16,7.38,7.15,7.28,785785
11-Jan-19,7.18,7.23,7.14,7.18,815995
10-Jan-19,7.21,7.26,7.11,7.19,1056081
09-Jan-19,7.25,7.40,7.21,7.27,782389
08-Jan-19,7.24,7.38,7.16,7.28,874425
07-Jan-19,7.25,7.43,7.20,7.29,606611
04-Jan-19,7.30,7.35,7.16,7.25,804183
03-Jan-19,7.05,7.30,7.05,7.20,1278676
02-Jan-19,6.89,7.24,6.85,7.00,1423766
28-Dec-18,7.00,7.04,6.86,6.89,678523
27-Dec-18,7.00,7.01,6.82,6.86,283875
26-Dec-18,6.80,6.99,6.76,6.95,425978
21-Dec-18,6.94,7.09,6.82,6.82,541661
20-Dec-18,7.00,7.00,6.82,6.91,387586
19-Dec-18,6.88,7.02,6.88,6.92,436981
18-Dec-18,6.82,7.00,6.82,6.87,878012
17-Dec-18,7.11,7.14,6.69,6.80,2174420
14-Dec-18,7.44,7.44,7.03,7.03,1420316
13-Dec-18,7.55,7.56,7.37,7.38,705066
12-Dec-18,7.52,7.60,7.32,7.54,1306662
11-Dec-18,7.50,7.64,7.34,7.39,1214457
10-Dec-18,7.31,7.54,7.01,7.51,2254006
07-Dec-18,7.38,7.65,7.33,7.50,1263514
06-Dec-18,7.34,7.43,7.06,7.39,1355749
05-Dec-18,7.38,7.57,7.27,7.35,1246037
04-Dec-18,7.74,7.74,7.21,7.42,3591932
03-Dec-18,7.01,7.78,7.00,7.74,4873101
30-Nov-18,7.01,7.07,6.91,6.94,1295257
29-Nov-18,6.85,7.11,6.84,7.01,1339896
28-Nov-18,6.91,7.03,6.83,6.85,2184614
27-Nov-18,7.01,7.01,6.85,6.91,1191983
26-Nov-18,7.01,7.14,6.77,7.00,1090331
23-Nov-18,7.06,7.07,6.92,7.04,602455
22-Nov-18,6.92,7.08,6.92,7.04,500474
21-Nov-18,6.96,7.12,6.88,6.92,1455480
19-Nov-18,7.01,7.22,6.95,7.03,1455480
16-Nov-18,6.93,7.15,6.93,7.02,1455480
14-Nov-18,6.83,7.04,6.83,6.92,1455480
13-Nov-18,6.75,7.05,6.75,6.81,1455480
12-Nov-18,6.94,7.07,6.73,6.74,1455480
09-Nov-18,6.97,7.15,6.81,6.94,1455480
08-Nov-18,7.70,7.70,6.63,6.99,1455480
07-Nov-18,8.63,8.65,7.80,7.80,1455480
06-Nov-18,8.30,8.63,8.01,8.63,1455480
05-Nov-18,7.84,8.35,7.84,8.31,1455480
01-Nov-18,7.44,7.81,7.44,7.81,1455480
31-Oct-18,7.44,7.62,7.33,7.40,1455480
30-Oct-18,7.19,7.50,7.11,7.39,1455480
29-Oct-18,7.50,7.70,7.02,7.08,1455480
26-Oct-18,7.40,7.47,7.21,7.33,1455480
25-Oct-18,7.45,7.45,7.26,7.33,1455480
24-Oct-18,7.55,7.66,7.12,7.19,1455480
23-Oct-18,7.56,7.66,7.38,7.55,1455480
22-Oct-18,7.70,7.70,7.43,7.59,1455480
19-Oct-18,7.65,7.65,7.21,7.63,1455480
18-Oct-18,7.69,7.69,7.47,7.55,1455480
17-Oct-18,7.70,7.70,7.43,7.60,1455480
16-Oct-18,7.41,7.73,7.41,7.63,1455480
15-Oct-18,7.01,7.20,6.72,7.16,1455480
11-Oct-18,7.15,7.27,6.85,7.00,1455480
10-Oct-18,7.37,7.40,7.03,7.15,1455480
09-Oct-18,6.87,7.32,6.87,7.22,1455480
08-Oct-18,6.81,6.94,6.77,6.87,1455480
05-Oct-18,6.61,6.69,6.44,6.57,1455480
04-Oct-18,6.67,6.67,6.31,6.60,1455480
03-Oct-18,6.55,6.70,6.43,6.50,1455480
02-Oct-18,6.32,6.50,6.22,6.43,1455480
01-Oct-18,6.33,6.33,6.15,6.16,1455480
*exoneração de responsabilidade