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
15/01/2021	-0,86%	-0,14	16,22	16,28	15,84	16,34	2M	406
14/01/2021	0,25%	0,04	16,36	16,48	16,10	17,04	2M	644
13/01/2021	0,74%	0,12	16,32	16,28	15,80	17,34	7M	1.427
12/01/2021	6,30%	0,96	16,20	15,25	15,18	16,41	5M	931
11/01/2021	1,94%	0,29	15,24	14,95	14,85	15,37	2M	459
08/01/2021	0,54%	0,08	14,95	14,76	14,76	15,50	3M	476
07/01/2021	0,47%	0,07	14,87	14,94	14,69	15,29	3M	630
06/01/2021	-2,12%	-0,32	14,80	15,25	14,80	15,29	3M	803
05/01/2021	1,14%	0,17	15,12	15,00	14,85	15,73	3M	747
04/01/2021	-0,93%	-0,14	14,95	15,43	14,95	15,49	2M	524
30/12/2020	-1,57%	-0,24	15,09	15,48	15,09	15,79	4M	1.145

29/12/2020	4,36%	0,64	15,33	14,86	14,72	15,33	3M	476
28/12/2020	0,14%	0,02	14,69	14,75	14,32	14,89	2M	418
23/12/2020	-0,47%	-0,07	14,67	14,74	14,67	14,87	1M	331
22/12/2020	0,27%	0,04	14,74	14,76	14,70	14,92	1M	300
21/12/2020	-2,91%	-0,44	14,70	14,98	14,69	15,09	2M	449
18/12/2020	1,95%	0,29	15,14	14,85	14,75	15,35	3M	516
17/12/2020	0,00%	0,00	14,85	14,95	14,64	15,00	2M	444
16/12/2020	0,68%	0,10	14,85	14,75	14,60	15,10	3M	624
15/12/2020	-0,34%	-0,05	14,75	14,77	14,74	14,95	2M	616
14/12/2020	-0,74%	-0,11	14,80	15,00	14,77	15,06	2M	281
11/12/2020	1,57%	0,23	14,91	15,00	14,74	15,14	3M	697
10/12/2020	-2,00%	-0,30	14,68	14,98	14,50	15,24	3M	875
09/12/2020	-0,20%	-0,03	14,98	15,01	14,84	15,07	2M	442
08/12/2020	0,27%	0,04	15,01	14,94	14,79	15,10	2M	493
07/12/2020	-0,66%	-0,10	14,97	15,09	14,60	15,36	2M	672
04/12/2020	0,80%	0,12	15,07	15,05	14,83	15,19	2M	504
03/12/2020	-0,47%	-0,07	14,95	15,10	14,72	15,14	3M	726
02/12/2020	2,74%	0,40	15,02	14,42	14,42	15,02	2M	460
01/12/2020	-0,14%	-0,02	14,62	14,68	14,23	14,97	5M	1.767
30/11/2020	-3,56%	-0,54	14,64	15,18	14,64	15,25	5M	1.464
27/11/2020	1,54%	0,23	15,18	15,00	14,66	15,27	3M	561
26/11/2020	0,88%	0,13	14,95	14,99	14,63	14,99	2M	431
25/11/2020	2,14%	0,31	14,82	14,51	14,34	14,82	2M	404
24/11/2020	-0,41%	-0,06	14,51	14,48	14,26	15,37	4M	856
23/11/2020	5,05%	0,70	14,57	13,88	13,85	14,59	4M	1.091
20/11/2020	-0,93%	-0,13	13,87	14,05	13,80	14,05	884K	289
19/11/2020	1,23%	0,17	14,00	13,83	13,62	14,00	3M	759
18/11/2020	0,22%	0,03	13,83	13,67	13,61	13,90	3M	793
17/11/2020	-1,64%	-0,23	13,80	14,01	13,70	14,20	3M	1.020
16/11/2020	-3,64%	-0,53	14,03	14,66	14,00	14,79	5M	1.538
13/11/2020	7,14%	0,97	14,56	13,83	13,76	14,65	8M	2.212
12/11/2020	-3,62%	-0,51	13,59	14,10	13,43	14,10	4M	1.229
11/11/2020	0,79%	0,11	14,10	13,97	13,71	14,13	3M	617
10/11/2020	0,65%	0,09	13,99	14,01	13,61	14,16	3M	668
09/11/2020	-3,81%	-0,55	13,90	14,80	13,85	14,90	5M	1.055
06/11/2020	2,99%	0,42	14,45	14,00	13,80	14,56	4M	1.033
05/11/2020	0,36%	0,05	14,03	14,29	14,03	14,70	3M	795
04/11/2020	3,56%	0,48	13,98	13,52	13,40	14,47	5M	1.872
03/11/2020	3,45%	0,45	13,50	13,11	13,11	13,85	6M	2.326
30/10/2020	-2,68%	-0,36	13,05	13,47	12,99	13,47	4M	1.057
29/10/2020	0,15%	0,02	13,41	13,35	12,67	13,94	7M	1.802
28/10/2020	-4,36%	-0,61	13,39	13,90	13,01	13,90	6M	1.660
27/10/2020	-1,41%	-0,20	14,00	14,30	14,00	14,46	3M	776
26/10/2020	1,21%	0,17	14,20	14,03	13,95	14,88	7M	2.048
23/10/2020	-0,36%	-0,05	14,03	14,01	14,00	14,29	2M	506
22/10/2020	-1,74%	-0,25	14,08	14,42	14,08	14,44	2M	477
21/10/2020	3,02%	0,42	14,33	13,91	13,89	14,90	5M	1.181
20/10/2020	0,80%	0,11	13,91	13,88	13,62	14,10	3M	965
19/10/2020	0,00%	0,00	13,80	13,88	13,80	14,27	3M	770
16/10/2020	-0,72%	-0,10	13,80	13,90	13,80	14,14	2M	649
15/10/2020	-0,36%	-0,05	13,90	13,80	13,73	14,10	1M	370
14/10/2020	-0,14%	-0,02	13,95	13,89	13,78	14,27	2M	633
13/10/2020	1,97%	0,27	13,97	13,60	13,56	13,97	2M	498
09/10/2020	-0,36%	-0,05	13,70	13,75	13,60	13,95	1M	407
08/10/2020	-0,29%	-0,04	13,75	13,70	13,63	13,88	1M	286
07/10/2020	-0,79%	-0,11	13,79	14,00	13,51	14,09	3M	775
06/10/2020	-3,87%	-0,56	13,90	14,45	13,90	14,73	2M	557
05/10/2020	2,55%	0,36	14,46	14,13	13,87	14,69	4M	1.349
02/10/2020	-0,77%	-0,11	14,10	14,03	13,95	14,34	2M	746
01/10/2020	3,57%	0,49	14,21	13,80	13,56	14,21	2M	823
30/09/2020	0,96%	0,13	13,72	13,48	13,36	13,72	2M	651
29/09/2020	1,49%	0,20	13,59	13,34	13,15	13,64	3M	933
28/09/2020	-5,17%	-0,73	13,39	14,15	13,31	14,49	5M	1.464
25/09/2020	-2,62%	-0,38	14,12	14,45	13,95	14,45	2M	705
24/09/2020	4,17%	0,58	14,50	13,72	13,72	14,80	4M	1.115
23/09/2020	-1,63%	-0,23	13,92	14,11	13,69	14,60	5M	1.102
22/09/2020	-4,33%	-0,64	14,15	14,87	14,06	14,87	6M	1.295
21/09/2020	1,30%	0,19	14,79	14,30	13,91	14,99	4M	1.072
18/09/2020	0,27%	0,04	14,60	14,56	14,08	14,60	3M	884
17/09/2020	-1,69%	-0,25	14,56	14,63	14,20	14,67	4M	1.144
16/09/2020	-1,27%	-0,19	14,81	15,00	14,80	15,33	3M	736
15/09/2020	-0,53%	-0,08	15,00	15,03	14,71	15,67	7M	1.467
14/09/2020	3,93%	0,57	15,08	14,69	14,55	15,15	3M	854
11/09/2020	-3,40%	-0,51	14,51	15,02	14,50	15,26	4M	906
10/09/2020	-0,92%	-0,14	15,02	15,25	14,80	15,52	4M	1.028
09/09/2020	-2,19%	-0,34	15,16	15,56	14,83	15,80	4M	1.219
08/09/2020	-4,32%	-0,70	15,50	16,09	15,50	16,18	3M	783
04/09/2020	0,75%	0,12	16,20	16,08	15,09	16,26	6M	1.221
03/09/2020	-2,49%	-0,41	16,08	16,69	15,59	16,82	7M	1.358
02/09/2020	-0,66%	-0,11	16,49	16,71	16,49	17,05	6M	964
01/09/2020	0,85%	0,14	16,60	16,51	16,28	16,70	4M	1.077
31/08/2020	0,55%	0,09	16,46	16,38	16,25	16,80	5M	1.064
28/08/2020	-3,48%	-0,59	16,37	16,99	16,37	17,29	5M	1.111
27/08/2020	1,19%	0,20	16,96	16,65	16,53	17,00	4M	856
26/08/2020	-0,24%	-0,04	16,76	16,62	16,11	17,15	8M	1.240
25/08/2020	2,31%	0,38	16,80	16,53	16,29	16,83	5M	1.111
24/08/2020	0,74%	0,12	16,42	16,30	16,03	16,76	6M	1.404
21/08/2020	2,26%	0,36	16,30	16,01	15,80	16,73	10M	2.358
20/08/2020	6,34%	0,95	15,94	14,81	14,47	16,08	16M	2.823
19/08/2020	7,46%	1,04	14,99	13,76	13,76	15,23	14M	2.743
18/08/2020	4,34%	0,58	13,95	13,40	13,17	14,10	5M	1.323
17/08/2020	-1,11%	-0,15	13,37	13,53	12,62	13,67	5M	1.337
14/08/2020	-0,52%	-0,07	13,52	13,73	13,21	13,78	4M	1.199
13/08/2020	-0,66%	-0,09	13,59	14,02	13,37	14,10	5M	1.203
12/08/2020	-2,29%	-0,32	13,68	13,98	13,35	14,25	5M	1.072
11/08/2020	6,38%	0,84	14,00	13,24	12,90	14,00	6M	1.245
10/08/2020	-1,57%	-0,21	13,16	13,33	13,06	13,37	2M	575
07/08/2020	-0,22%	-0,03	13,37	13,39	13,07	13,45	3M	769
06/08/2020	1,36%	0,18	13,40	13,30	13,10	13,40	2M	492
05/08/2020	0,61%	0,08	13,22	13,20	12,86	13,24	2M	680
04/08/2020	-0,23%	-0,03	13,14	13,08	12,78	13,35	3M	677
03/08/2020	-4,29%	-0,59	13,17	13,76	13,14	13,90	4M	1.057
31/07/2020	0,81%	0,11	13,76	13,66	13,27	13,76	2M	505
30/07/2020	-1,44%	-0,20	13,65	13,90	13,50	13,90	2M	420
29/07/2020	2,82%	0,38	13,85	13,49	13,25	14,00	4M	749
28/07/2020	0,90%	0,12	13,47	13,35	13,35	13,66	5M	1.013
27/07/2020	4,87%	0,62	13,35	12,77	12,64	13,49	6M	1.338
24/07/2020	3,41%	0,42	12,73	12,31	12,01	12,73	3M	562
23/07/2020	-3,90%	-0,50	12,31	12,93	12,31	13,00	3M	645
22/07/2020	-1,46%	-0,19	12,81	12,92	12,80	13,11	2M	496
21/07/2020	-0,61%	-0,08	13,00	13,07	12,85	13,30	2M	609
20/07/2020	0,62%	0,08	13,08	13,05	12,82	13,08	2M	469
17/07/2020	0,15%	0,02	13,00	12,99	12,90	13,06	2M	406
16/07/2020	-0,08%	-0,01	12,98	12,99	12,72	12,99	2M	442
15/07/2020	2,77%	0,35	12,99	12,72	12,56	12,99	2M	528
14/07/2020	0,08%	0,01	12,64	12,74	12,35	12,77	2M	601
13/07/2020	-1,56%	-0,20	12,63	12,97	12,63	13,18	3M	766
10/07/2020	-0,54%	-0,07	12,83	13,08	12,83	13,08	2M	429
09/07/2020	-1,15%	-0,15	12,90	13,07	12,90	13,19	2M	443
08/07/2020	-0,38%	-0,05	13,05	13,20	12,93	13,22	3M	498
07/07/2020	-1,06%	-0,14	13,10	13,23	13,01	13,30	2M	560
06/07/2020	0,76%	0,10	13,24	13,30	12,98	13,49	2M	593
03/07/2020	-	-	13,14	12,83	12,65	13,16	3M	547

Date,Open,High,Low,Close,Volume
15-Jan-21,16.28,16.34,15.84,16.22,1653819
14-Jan-21,16.48,17.04,16.10,16.36,2421321
13-Jan-21,16.28,17.34,15.80,16.32,6723365
12-Jan-21,15.25,16.41,15.18,16.20,4591868
11-Jan-21,14.95,15.37,14.85,15.24,2091444
08-Jan-21,14.76,15.50,14.76,14.95,2685410
07-Jan-21,14.94,15.29,14.69,14.87,2935510
06-Jan-21,15.25,15.29,14.80,14.80,3074245
05-Jan-21,15.00,15.73,14.85,15.12,2810408
04-Jan-21,15.43,15.49,14.95,14.95,2109479
30-Dec-20,15.48,15.79,15.09,15.09,3632628
29-Dec-20,14.86,15.33,14.72,15.33,2602865
28-Dec-20,14.75,14.89,14.32,14.69,1702371
23-Dec-20,14.74,14.87,14.67,14.67,1333058
22-Dec-20,14.76,14.92,14.70,14.74,1206694
21-Dec-20,14.98,15.09,14.69,14.70,1976743
18-Dec-20,14.85,15.35,14.75,15.14,2883365
17-Dec-20,14.95,15.00,14.64,14.85,2028590
16-Dec-20,14.75,15.10,14.60,14.85,2501585
15-Dec-20,14.77,14.95,14.74,14.75,2057601
14-Dec-20,15.00,15.06,14.77,14.80,1504028
11-Dec-20,15.00,15.14,14.74,14.91,2612254
10-Dec-20,14.98,15.24,14.50,14.68,3036283
09-Dec-20,15.01,15.07,14.84,14.98,1511720
08-Dec-20,14.94,15.10,14.79,15.01,1720665
07-Dec-20,15.09,15.36,14.60,14.97,2480035
04-Dec-20,15.05,15.19,14.83,15.07,1701146
03-Dec-20,15.10,15.14,14.72,14.95,2508674
02-Dec-20,14.42,15.02,14.42,15.02,2341606
01-Dec-20,14.68,14.97,14.23,14.62,5002374
30-Nov-20,15.18,15.25,14.64,14.64,4935490
27-Nov-20,15.00,15.27,14.66,15.18,2550405
26-Nov-20,14.99,14.99,14.63,14.95,1931235
25-Nov-20,14.51,14.82,14.34,14.82,1874686
24-Nov-20,14.48,15.37,14.26,14.51,3837594
23-Nov-20,13.88,14.59,13.85,14.57,4471744
20-Nov-20,14.05,14.05,13.80,13.87,883891
19-Nov-20,13.83,14.00,13.62,14.00,2932542
18-Nov-20,13.67,13.90,13.61,13.83,2584332
17-Nov-20,14.01,14.20,13.70,13.80,3298738
16-Nov-20,14.66,14.79,14.00,14.03,5192922
13-Nov-20,13.83,14.65,13.76,14.56,7522772
12-Nov-20,14.10,14.10,13.43,13.59,3976244
11-Nov-20,13.97,14.13,13.71,14.10,2837668
10-Nov-20,14.01,14.16,13.61,13.99,2807587
09-Nov-20,14.80,14.90,13.85,13.90,4578580
06-Nov-20,14.00,14.56,13.80,14.45,3653917
05-Nov-20,14.29,14.70,14.03,14.03,3247841
04-Nov-20,13.52,14.47,13.40,13.98,5260053
03-Nov-20,13.11,13.85,13.11,13.50,6117475
30-Oct-20,13.47,13.47,12.99,13.05,3588211
29-Oct-20,13.35,13.94,12.67,13.41,6829547
28-Oct-20,13.90,13.90,13.01,13.39,5756756
27-Oct-20,14.30,14.46,14.00,14.00,3428949
26-Oct-20,14.03,14.88,13.95,14.20,7206124
23-Oct-20,14.01,14.29,14.00,14.03,1723322
22-Oct-20,14.42,14.44,14.08,14.08,1989542
21-Oct-20,13.91,14.90,13.89,14.33,4547323
20-Oct-20,13.88,14.10,13.62,13.91,2894278
19-Oct-20,13.88,14.27,13.80,13.80,2510381
16-Oct-20,13.90,14.14,13.80,13.80,2345209
15-Oct-20,13.80,14.10,13.73,13.90,1482136
14-Oct-20,13.89,14.27,13.78,13.95,2450056
13-Oct-20,13.60,13.97,13.56,13.97,2166195
09-Oct-20,13.75,13.95,13.60,13.70,1234484
08-Oct-20,13.70,13.88,13.63,13.75,1223690
07-Oct-20,14.00,14.09,13.51,13.79,3080715
06-Oct-20,14.45,14.73,13.90,13.90,1962255
05-Oct-20,14.13,14.69,13.87,14.46,3713028
02-Oct-20,14.03,14.34,13.95,14.10,1951922
01-Oct-20,13.80,14.21,13.56,14.21,2478133
30-Sep-20,13.48,13.72,13.36,13.72,2463957
29-Sep-20,13.34,13.64,13.15,13.59,3016314
28-Sep-20,14.15,14.49,13.31,13.39,5047832
25-Sep-20,14.45,14.45,13.95,14.12,2229993
24-Sep-20,13.72,14.80,13.72,14.50,3981131
23-Sep-20,14.11,14.60,13.69,13.92,4853637
22-Sep-20,14.87,14.87,14.06,14.15,5567124
21-Sep-20,14.30,14.99,13.91,14.79,4313997
18-Sep-20,14.56,14.60,14.08,14.60,3274066
17-Sep-20,14.63,14.67,14.20,14.56,4387767
16-Sep-20,15.00,15.33,14.80,14.81,3196093
15-Sep-20,15.03,15.67,14.71,15.00,6996957
14-Sep-20,14.69,15.15,14.55,15.08,3415899
11-Sep-20,15.02,15.26,14.50,14.51,3863276
10-Sep-20,15.25,15.52,14.80,15.02,4025521
09-Sep-20,15.56,15.80,14.83,15.16,3929312
08-Sep-20,16.09,16.18,15.50,15.50,3131855
04-Sep-20,16.08,16.26,15.09,16.20,5702967
03-Sep-20,16.69,16.82,15.59,16.08,6555233
02-Sep-20,16.71,17.05,16.49,16.49,5991095
01-Sep-20,16.51,16.70,16.28,16.60,3807230
31-Aug-20,16.38,16.80,16.25,16.46,4766596
28-Aug-20,16.99,17.29,16.37,16.37,4821171
27-Aug-20,16.65,17.00,16.53,16.96,3918091
26-Aug-20,16.62,17.15,16.11,16.76,7697130
25-Aug-20,16.53,16.83,16.29,16.80,4729684
24-Aug-20,16.30,16.76,16.03,16.42,5783587
21-Aug-20,16.01,16.73,15.80,16.30,10130215
20-Aug-20,14.81,16.08,14.47,15.94,16480416
19-Aug-20,13.76,15.23,13.76,14.99,14345476
18-Aug-20,13.40,14.10,13.17,13.95,4907163
17-Aug-20,13.53,13.67,12.62,13.37,4700532
14-Aug-20,13.73,13.78,13.21,13.52,4219716
13-Aug-20,14.02,14.10,13.37,13.59,5146423
12-Aug-20,13.98,14.25,13.35,13.68,4777169
11-Aug-20,13.24,14.00,12.90,14.00,5870782
10-Aug-20,13.33,13.37,13.06,13.16,2121294
07-Aug-20,13.39,13.45,13.07,13.37,2599179
06-Aug-20,13.30,13.40,13.10,13.40,1692557
05-Aug-20,13.20,13.24,12.86,13.22,2457088
04-Aug-20,13.08,13.35,12.78,13.14,2733455
03-Aug-20,13.76,13.90,13.14,13.17,3535461
31-Jul-20,13.66,13.76,13.27,13.76,2286494
30-Jul-20,13.90,13.90,13.50,13.65,2010975
29-Jul-20,13.49,14.00,13.25,13.85,3660412
28-Jul-20,13.35,13.66,13.35,13.47,4870383
27-Jul-20,12.77,13.49,12.64,13.35,6205881
24-Jul-20,12.31,12.73,12.01,12.73,2714486
23-Jul-20,12.93,13.00,12.31,12.31,2601269
22-Jul-20,12.92,13.11,12.80,12.81,1694680
21-Jul-20,13.07,13.30,12.85,13.00,2467471
20-Jul-20,13.05,13.08,12.82,13.08,1802056
17-Jul-20,12.99,13.06,12.90,13.00,1730823
16-Jul-20,12.99,12.99,12.72,12.98,1661106
15-Jul-20,12.72,12.99,12.56,12.99,1960793
14-Jul-20,12.74,12.77,12.35,12.64,2012253
13-Jul-20,12.97,13.18,12.63,12.63,2820875
10-Jul-20,13.08,13.08,12.83,12.83,1757640
09-Jul-20,13.07,13.19,12.90,12.90,2091698
08-Jul-20,13.20,13.22,12.93,13.05,2703755
07-Jul-20,13.23,13.30,13.01,13.10,1993714
06-Jul-20,13.30,13.49,12.98,13.24,2176024
03-Jul-20,12.83,13.16,12.65,13.14,2588585

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CARD3

cotações, gráficos e mais...