Cotação atual, histórico e gráfico do papel: CARD3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CARD3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2021	1,62%	0,31	19,42	19,15	19,08	19,59	5M	1.572
20/09/2021	-5,16%	-1,04	19,11	19,99	19,04	20,00	6M	2.144
17/09/2021	-1,08%	-0,22	20,15	20,13	19,96	20,32	8M	2.529
16/09/2021	-2,26%	-0,47	20,37	20,84	20,35	21,22	4M	1.481
15/09/2021	-1,23%	-0,26	20,84	20,93	20,81	21,27	5M	1.621
14/09/2021	-0,66%	-0,14	21,10	21,14	21,01	21,65	5M	1.389
13/09/2021	5,62%	1,13	21,24	20,39	20,22	21,37	5M	1.572
10/09/2021	-1,52%	-0,31	20,11	20,84	20,11	21,16	10M	2.825
09/09/2021	3,50%	0,69	20,42	20,00	19,51	20,42	8M	2.245
08/09/2021	-4,27%	-0,88	19,73	20,18	19,73	20,35	9M	2.688
06/09/2021	-0,87%	-0,18	20,61	20,40	20,40	20,91	6M	1.488

03/09/2021	3,90%	0,78	20,79	20,49	20,25	20,81	14M	2.550
02/09/2021	-4,17%	-0,87	20,01	20,88	20,01	20,91	9M	2.270
01/09/2021	0,38%	0,08	20,88	20,77	20,54	21,20	10M	2.742
31/08/2021	-3,61%	-0,78	20,80	21,49	20,80	22,16	13M	2.069
30/08/2021	-0,32%	-0,07	21,58	21,59	21,30	21,88	7M	1.935
27/08/2021	1,64%	0,35	21,65	21,38	21,25	21,69	4M	1.290
26/08/2021	-1,07%	-0,23	21,30	21,23	21,18	22,14	6M	1.569
25/08/2021	-0,23%	-0,05	21,53	21,58	21,36	21,84	6M	1.635
24/08/2021	3,11%	0,65	21,58	21,03	20,95	21,68	7M	1.828
23/08/2021	1,01%	0,21	20,93	20,80	20,59	21,50	7M	1.987
20/08/2021	1,87%	0,38	20,72	20,16	20,11	21,04	7M	1.630
19/08/2021	2,99%	0,59	20,34	19,53	19,00	20,35	7M	1.894
18/08/2021	3,13%	0,60	19,75	19,08	19,01	20,43	11M	3.129
17/08/2021	-2,84%	-0,56	19,15	19,36	19,08	19,59	10M	2.808
16/08/2021	-3,10%	-0,63	19,71	20,01	19,63	20,41	11M	3.293
13/08/2021	-0,78%	-0,16	20,34	20,46	20,31	20,64	9M	2.376
12/08/2021	-1,35%	-0,28	20,50	20,79	20,44	20,98	9M	2.423
11/08/2021	-2,40%	-0,51	20,78	21,20	20,56	21,40	10M	2.473
10/08/2021	-0,79%	-0,17	21,29	21,60	21,22	21,72	8M	1.974
09/08/2021	1,23%	0,26	21,46	21,00	20,70	21,78	9M	2.436
06/08/2021	-0,98%	-0,21	21,20	21,40	21,20	21,74	7M	1.719
05/08/2021	-2,01%	-0,44	21,41	21,85	21,40	22,16	13M	2.728
04/08/2021	-2,32%	-0,52	21,85	22,25	21,76	22,49	13M	3.046
03/08/2021	-3,66%	-0,85	22,37	23,16	22,02	23,23	21M	4.257
02/08/2021	6,03%	1,32	23,22	22,13	22,00	24,09	19M	4.103
30/07/2021	-5,19%	-1,20	21,90	22,99	21,90	23,54	17M	3.215
29/07/2021	0,57%	0,13	23,10	23,04	23,04	24,19	12M	2.224
28/07/2021	-0,73%	-0,17	22,97	23,22	22,97	23,67	10M	1.765
27/07/2021	-0,52%	-0,12	23,14	23,26	22,92	23,79	15M	2.689
26/07/2021	-1,36%	-0,32	23,26	23,62	23,04	24,15	21M	4.130
23/07/2021	-7,02%	-1,78	23,58	25,42	23,57	25,55	15M	2.832
22/07/2021	2,09%	0,52	25,36	24,65	24,25	25,73	12M	2.527
21/07/2021	-2,36%	-0,60	24,84	25,61	24,84	26,08	16M	3.241
20/07/2021	3,12%	0,77	25,44	24,88	24,88	25,93	18M	3.420
19/07/2021	0,49%	0,12	24,67	24,43	24,02	24,87	12M	2.594
16/07/2021	-0,24%	-0,06	24,55	24,65	24,24	25,09	9M	2.031
15/07/2021	-1,36%	-0,34	24,61	25,01	24,42	25,41	12M	3.087
14/07/2021	7,64%	1,77	24,95	23,20	23,09	24,95	12M	2.624
13/07/2021	0,65%	0,15	23,18	23,14	22,78	23,37	8M	2.080
12/07/2021	-0,52%	-0,12	23,03	23,25	23,01	23,51	7M	1.870
08/07/2021	-1,28%	-0,30	23,15	23,17	22,79	23,46	6M	1.613
07/07/2021	1,25%	0,29	23,45	23,41	22,91	23,70	6M	1.466
06/07/2021	-0,98%	-0,23	23,16	23,07	22,90	23,55	8M	1.831
05/07/2021	2,10%	0,48	23,39	23,21	23,09	23,94	7M	1.430
02/07/2021	-0,56%	-0,13	22,91	23,06	22,91	23,66	8M	1.678
01/07/2021	1,32%	0,30	23,04	22,65	22,64	23,84	13M	2.912
30/06/2021	-3,85%	-0,91	22,74	23,84	22,74	23,84	9M	1.929
29/06/2021	0,55%	0,13	23,65	23,65	22,81	23,84	9M	2.162
28/06/2021	-1,18%	-0,28	23,52	24,00	23,52	24,36	6M	1.448
25/06/2021	0,68%	0,16	23,80	23,92	23,58	24,43	7M	1.545
24/06/2021	-2,56%	-0,62	23,64	24,65	23,64	24,73	5M	1.279
23/06/2021	2,80%	0,66	24,26	23,61	23,60	24,63	11M	2.141
22/06/2021	-0,63%	-0,15	23,60	23,75	23,33	24,10	5M	1.210
21/06/2021	1,45%	0,34	23,75	23,43	23,28	24,02	5M	1.572
18/06/2021	-1,68%	-0,40	23,41	23,81	23,40	24,19	5M	1.193
17/06/2021	-2,10%	-0,51	23,81	24,20	23,47	24,43	8M	2.130
16/06/2021	-0,94%	-0,23	24,32	24,48	23,93	24,75	5M	1.238
15/06/2021	0,90%	0,22	24,55	24,34	24,19	24,68	5M	1.314
14/06/2021	-1,06%	-0,26	24,33	24,55	24,31	25,19	5M	1.320
11/06/2021	-1,84%	-0,46	24,59	25,06	24,55	25,06	7M	1.460
10/06/2021	-0,12%	-0,03	25,05	25,15	24,70	25,44	3M	931
09/06/2021	-0,20%	-0,05	25,08	25,16	24,81	25,78	5M	1.410
08/06/2021	0,68%	0,17	25,13	25,11	24,87	26,02	8M	1.773
07/06/2021	-4,00%	-1,04	24,96	26,19	24,52	26,35	12M	2.413
04/06/2021	1,96%	0,50	26,00	25,75	25,03	26,62	9M	2.022
02/06/2021	0,75%	0,19	25,50	25,33	25,06	26,19	10M	2.434
01/06/2021	1,57%	0,39	25,31	24,94	24,87	26,75	13M	2.697
31/05/2021	0,97%	0,24	24,92	24,65	24,44	26,23	13M	2.790
28/05/2021	0,73%	0,18	24,68	24,50	24,10	24,79	5M	1.358
27/05/2021	0,45%	0,11	24,50	24,47	23,73	24,80	7M	1.538
26/05/2021	-1,65%	-0,41	24,39	25,00	23,96	25,53	10M	2.289
25/05/2021	2,73%	0,66	24,80	24,13	23,89	24,80	6M	1.265
24/05/2021	1,05%	0,25	24,14	23,61	23,25	24,14	5M	1.287
21/05/2021	-0,87%	-0,21	23,89	24,03	23,44	24,03	5M	1.056
20/05/2021	-1,27%	-0,31	24,10	24,44	23,40	24,45	6M	1.451
19/05/2021	-0,16%	-0,04	24,41	24,45	23,80	24,67	5M	1.135
18/05/2021	2,64%	0,63	24,45	23,82	23,72	24,45	5M	1.212
17/05/2021	-0,75%	-0,18	23,82	23,88	23,33	25,20	10M	2.338
14/05/2021	-0,21%	-0,05	24,00	24,10	23,75	24,66	8M	1.783
13/05/2021	-4,34%	-1,09	24,05	25,18	23,92	25,80	15M	2.932
12/05/2021	-1,60%	-0,41	25,14	25,55	24,92	26,33	9M	2.053
11/05/2021	1,31%	0,33	25,55	25,22	24,89	26,03	9M	1.723
10/05/2021	-2,66%	-0,69	25,22	25,93	25,22	26,47	12M	2.139
07/05/2021	-5,44%	-1,49	25,91	27,51	24,76	27,86	35M	5.969
06/05/2021	1,48%	0,40	27,40	27,31	27,11	28,98	21M	4.109
05/05/2021	3,61%	0,94	27,00	26,38	26,10	27,00	9M	2.068
04/05/2021	0,12%	0,03	26,06	26,03	25,69	26,78	11M	2.412
03/05/2021	-0,91%	-0,24	26,03	26,28	25,46	26,53	7M	1.884
30/04/2021	2,30%	0,59	26,27	25,68	25,67	26,64	7M	1.420
29/04/2021	-3,17%	-0,84	25,68	26,70	25,32	26,98	10M	2.023
28/04/2021	4,25%	1,08	26,52	25,48	25,48	26,72	7M	1.641
27/04/2021	-4,72%	-1,26	25,44	26,79	25,12	27,03	10M	2.112
26/04/2021	2,57%	0,67	26,70	26,40	25,95	26,76	8M	1.753
23/04/2021	5,26%	1,30	26,03	25,01	24,97	27,00	16M	2.509
22/04/2021	-1,28%	-0,32	24,73	25,30	24,73	26,09	11M	2.127
20/04/2021	-0,79%	-0,20	25,05	25,26	24,75	26,45	10M	2.146
19/04/2021	9,78%	2,25	25,25	23,08	22,96	25,71	14M	2.737
16/04/2021	-2,54%	-0,60	23,00	23,60	23,00	23,89	6M	1.396
15/04/2021	5,50%	1,23	23,60	22,76	22,70	23,99	7M	1.634
14/04/2021	-4,36%	-1,02	22,37	23,40	22,35	23,67	9M	1.952
13/04/2021	7,39%	1,61	23,39	21,70	21,70	23,66	11M	2.233
12/04/2021	-3,84%	-0,87	21,78	22,65	21,37	23,20	13M	2.276
09/04/2021	3,90%	0,85	22,65	21,99	21,23	23,14	12M	2.129
08/04/2021	6,39%	1,31	21,80	20,73	20,50	22,19	8M	1.866
07/04/2021	-0,10%	-0,02	20,49	20,51	20,28	21,35	9M	1.989
06/04/2021	6,82%	1,31	20,51	19,18	19,03	20,94	13M	3.119
05/04/2021	4,98%	0,91	19,20	18,50	18,07	19,41	15M	3.709
01/04/2021	2,46%	0,44	18,29	17,98	17,85	19,17	10M	2.673
31/03/2021	4,75%	0,81	17,85	17,04	17,04	17,95	4M	918
30/03/2021	7,04%	1,12	17,04	15,98	15,98	17,41	6M	1.008
29/03/2021	-1,55%	-0,25	15,92	16,17	15,72	16,38	3M	827
26/03/2021	-5,44%	-0,93	16,17	17,25	16,17	17,25	2M	709
25/03/2021	3,57%	0,59	17,10	16,52	16,00	17,10	3M	769
24/03/2021	-3,39%	-0,58	16,51	17,19	16,34	17,19	2M	635
23/03/2021	1,91%	0,32	17,09	16,76	16,54	17,29	2M	794
22/03/2021	-0,36%	-0,06	16,77	16,83	16,53	17,73	6M	1.573
19/03/2021	2,19%	0,36	16,83	16,50	16,16	16,91	4M	1.175
18/03/2021	4,70%	0,74	16,47	16,01	15,12	16,60	11M	2.619
17/03/2021	3,83%	0,58	15,73	15,17	15,03	16,28	5M	1.132
16/03/2021	-0,66%	-0,10	15,15	15,13	15,00	15,40	2M	609
15/03/2021	0,79%	0,12	15,25	15,01	14,90	15,44	1M	488
12/03/2021	3,14%	0,46	15,13	14,67	14,34	15,13	1M	359
11/03/2021	-	-	14,67	14,34	14,13	14,67	1M	429

Date,Open,High,Low,Close,Volume
21-Sep-21,19.15,19.59,19.08,19.42,4672298
20-Sep-21,19.99,20.00,19.04,19.11,6069747
17-Sep-21,20.13,20.32,19.96,20.15,7713244
16-Sep-21,20.84,21.22,20.35,20.37,4260157
15-Sep-21,20.93,21.27,20.81,20.84,5211136
14-Sep-21,21.14,21.65,21.01,21.10,4547196
13-Sep-21,20.39,21.37,20.22,21.24,5312893
10-Sep-21,20.84,21.16,20.11,20.11,10166899
09-Sep-21,20.00,20.42,19.51,20.42,8199343
08-Sep-21,20.18,20.35,19.73,19.73,8715472
06-Sep-21,20.40,20.91,20.40,20.61,5903691
03-Sep-21,20.49,20.81,20.25,20.79,13985408
02-Sep-21,20.88,20.91,20.01,20.01,8686544
01-Sep-21,20.77,21.20,20.54,20.88,9945428
31-Aug-21,21.49,22.16,20.80,20.80,12717069
30-Aug-21,21.59,21.88,21.30,21.58,6788213
27-Aug-21,21.38,21.69,21.25,21.65,4121198
26-Aug-21,21.23,22.14,21.18,21.30,6295783
25-Aug-21,21.58,21.84,21.36,21.53,6393825
24-Aug-21,21.03,21.68,20.95,21.58,6722414
23-Aug-21,20.80,21.50,20.59,20.93,6799989
20-Aug-21,20.16,21.04,20.11,20.72,6964518
19-Aug-21,19.53,20.35,19.00,20.34,7052129
18-Aug-21,19.08,20.43,19.01,19.75,11278923
17-Aug-21,19.36,19.59,19.08,19.15,9890776
16-Aug-21,20.01,20.41,19.63,19.71,10858345
13-Aug-21,20.46,20.64,20.31,20.34,9460701
12-Aug-21,20.79,20.98,20.44,20.50,8882054
11-Aug-21,21.20,21.40,20.56,20.78,10275064
10-Aug-21,21.60,21.72,21.22,21.29,8301150
09-Aug-21,21.00,21.78,20.70,21.46,9392481
06-Aug-21,21.40,21.74,21.20,21.20,7488827
05-Aug-21,21.85,22.16,21.40,21.41,12619625
04-Aug-21,22.25,22.49,21.76,21.85,13066946
03-Aug-21,23.16,23.23,22.02,22.37,21249092
02-Aug-21,22.13,24.09,22.00,23.22,18691949
30-Jul-21,22.99,23.54,21.90,21.90,16895736
29-Jul-21,23.04,24.19,23.04,23.10,12377148
28-Jul-21,23.22,23.67,22.97,22.97,10138138
27-Jul-21,23.26,23.79,22.92,23.14,15357491
26-Jul-21,23.62,24.15,23.04,23.26,20727409
23-Jul-21,25.42,25.55,23.57,23.58,15359055
22-Jul-21,24.65,25.73,24.25,25.36,12100794
21-Jul-21,25.61,26.08,24.84,24.84,15965348
20-Jul-21,24.88,25.93,24.88,25.44,17559146
19-Jul-21,24.43,24.87,24.02,24.67,12412567
16-Jul-21,24.65,25.09,24.24,24.55,9287521
15-Jul-21,25.01,25.41,24.42,24.61,12447885
14-Jul-21,23.20,24.95,23.09,24.95,11798310
13-Jul-21,23.14,23.37,22.78,23.18,8407239
12-Jul-21,23.25,23.51,23.01,23.03,6571736
08-Jul-21,23.17,23.46,22.79,23.15,6482707
07-Jul-21,23.41,23.70,22.91,23.45,5657793
06-Jul-21,23.07,23.55,22.90,23.16,8111519
05-Jul-21,23.21,23.94,23.09,23.39,6673629
02-Jul-21,23.06,23.66,22.91,22.91,7808780
01-Jul-21,22.65,23.84,22.64,23.04,12913867
30-Jun-21,23.84,23.84,22.74,22.74,9356864
29-Jun-21,23.65,23.84,22.81,23.65,9339696
28-Jun-21,24.00,24.36,23.52,23.52,5925183
25-Jun-21,23.92,24.43,23.58,23.80,6732552
24-Jun-21,24.65,24.73,23.64,23.64,5263010
23-Jun-21,23.61,24.63,23.60,24.26,10689848
22-Jun-21,23.75,24.10,23.33,23.60,5098253
21-Jun-21,23.43,24.02,23.28,23.75,5416103
18-Jun-21,23.81,24.19,23.40,23.41,4823454
17-Jun-21,24.20,24.43,23.47,23.81,7783851
16-Jun-21,24.48,24.75,23.93,24.32,5216788
15-Jun-21,24.34,24.68,24.19,24.55,4512344
14-Jun-21,24.55,25.19,24.31,24.33,5256068
11-Jun-21,25.06,25.06,24.55,24.59,6609702
10-Jun-21,25.15,25.44,24.70,25.05,3356077
09-Jun-21,25.16,25.78,24.81,25.08,5167413
08-Jun-21,25.11,26.02,24.87,25.13,7505335
07-Jun-21,26.19,26.35,24.52,24.96,11845726
04-Jun-21,25.75,26.62,25.03,26.00,8791566
02-Jun-21,25.33,26.19,25.06,25.50,9623019
01-Jun-21,24.94,26.75,24.87,25.31,13363485
31-May-21,24.65,26.23,24.44,24.92,13268684
28-May-21,24.50,24.79,24.10,24.68,5283654
27-May-21,24.47,24.80,23.73,24.50,6703101
26-May-21,25.00,25.53,23.96,24.39,9593377
25-May-21,24.13,24.80,23.89,24.80,5682294
24-May-21,23.61,24.14,23.25,24.14,5209929
21-May-21,24.03,24.03,23.44,23.89,4555624
20-May-21,24.44,24.45,23.40,24.10,6203427
19-May-21,24.45,24.67,23.80,24.41,4811618
18-May-21,23.82,24.45,23.72,24.45,4959953
17-May-21,23.88,25.20,23.33,23.82,9913793
14-May-21,24.10,24.66,23.75,24.00,8015786
13-May-21,25.18,25.80,23.92,24.05,14814933
12-May-21,25.55,26.33,24.92,25.14,9462568
11-May-21,25.22,26.03,24.89,25.55,8626460
10-May-21,25.93,26.47,25.22,25.22,11513942
07-May-21,27.51,27.86,24.76,25.91,35004582
06-May-21,27.31,28.98,27.11,27.40,21230288
05-May-21,26.38,27.00,26.10,27.00,9294633
04-May-21,26.03,26.78,25.69,26.06,10660534
03-May-21,26.28,26.53,25.46,26.03,6899522
30-Apr-21,25.68,26.64,25.67,26.27,7346629
29-Apr-21,26.70,26.98,25.32,25.68,9565640
28-Apr-21,25.48,26.72,25.48,26.52,7316832
27-Apr-21,26.79,27.03,25.12,25.44,9571691
26-Apr-21,26.40,26.76,25.95,26.70,7731061
23-Apr-21,25.01,27.00,24.97,26.03,16136906
22-Apr-21,25.30,26.09,24.73,24.73,11142756
20-Apr-21,25.26,26.45,24.75,25.05,9944457
19-Apr-21,23.08,25.71,22.96,25.25,13757357
16-Apr-21,23.60,23.89,23.00,23.00,5749547
15-Apr-21,22.76,23.99,22.70,23.60,7338393
14-Apr-21,23.40,23.67,22.35,22.37,9447859
13-Apr-21,21.70,23.66,21.70,23.39,10895729
12-Apr-21,22.65,23.20,21.37,21.78,12809616
09-Apr-21,21.99,23.14,21.23,22.65,11541854
08-Apr-21,20.73,22.19,20.50,21.80,8451457
07-Apr-21,20.51,21.35,20.28,20.49,9124193
06-Apr-21,19.18,20.94,19.03,20.51,13413055
05-Apr-21,18.50,19.41,18.07,19.20,15267496
01-Apr-21,17.98,19.17,17.85,18.29,9609747
31-Mar-21,17.04,17.95,17.04,17.85,4135721
30-Mar-21,15.98,17.41,15.98,17.04,5534914
29-Mar-21,16.17,16.38,15.72,15.92,2902006
26-Mar-21,17.25,17.25,16.17,16.17,2325217
25-Mar-21,16.52,17.10,16.00,17.10,2543434
24-Mar-21,17.19,17.19,16.34,16.51,1899777
23-Mar-21,16.76,17.29,16.54,17.09,2463997
22-Mar-21,16.83,17.73,16.53,16.77,5886239
19-Mar-21,16.50,16.91,16.16,16.83,4014189
18-Mar-21,16.01,16.60,15.12,16.47,10914792
17-Mar-21,15.17,16.28,15.03,15.73,4767781
16-Mar-21,15.13,15.40,15.00,15.15,1862258
15-Mar-21,15.01,15.44,14.90,15.25,1365970
12-Mar-21,14.67,15.13,14.34,15.13,1125036
11-Mar-21,14.34,14.67,14.13,14.67,1366476

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CARD3

cotações, gráficos e mais...