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
25/01/2022	0,83%	0,11	13,30	12,88	12,82	13,52	3M	1.653
24/01/2022	-2,94%	-0,40	13,19	13,52	12,61	13,52	4M	1.990
21/01/2022	4,06%	0,53	13,59	13,06	12,92	13,59	4M	1.832
20/01/2022	3,24%	0,41	13,06	12,84	12,50	13,49	5M	1.881
19/01/2022	5,33%	0,64	12,65	12,01	11,96	12,79	4M	1.651
18/01/2022	-2,44%	-0,30	12,01	12,31	11,89	12,62	3M	1.410
17/01/2022	0,16%	0,02	12,31	12,14	12,14	12,61	2M	1.032
14/01/2022	1,57%	0,19	12,29	12,10	11,88	12,36	2M	1.149
13/01/2022	-2,34%	-0,29	12,10	12,39	11,93	12,45	3M	1.418
12/01/2022	6,26%	0,73	12,39	11,67	11,50	12,39	3M	1.611
11/01/2022	-0,68%	-0,08	11,66	11,75	11,36	11,91	2M	1.334

10/01/2022	-3,77%	-0,46	11,74	12,15	11,22	12,15	2M	1.148
07/01/2022	7,30%	0,83	12,20	11,23	11,04	12,20	5M	2.482
06/01/2022	0,00%	0,00	11,37	11,43	11,11	11,57	4M	2.382
05/01/2022	-4,29%	-0,51	11,37	12,01	11,37	12,25	2M	1.400
04/01/2022	-5,56%	-0,70	11,88	12,50	11,84	12,67	4M	1.940
03/01/2022	-3,68%	-0,48	12,58	13,06	12,34	13,40	4M	1.896
30/12/2021	3,57%	0,45	13,06	12,62	12,42	13,06	2M	1.020
29/12/2021	-0,24%	-0,03	12,61	12,67	12,35	12,97	2M	1.061
28/12/2021	-0,24%	-0,03	12,64	12,66	12,56	12,94	2M	951
27/12/2021	0,96%	0,12	12,67	12,55	12,46	12,95	2M	1.047
23/12/2021	-0,32%	-0,04	12,55	12,72	12,40	12,72	1M	797
22/12/2021	1,53%	0,19	12,59	12,31	12,20	12,79	3M	1.129
21/12/2021	-2,59%	-0,33	12,40	12,72	12,31	12,89	3M	1.525
20/12/2021	-6,12%	-0,83	12,73	13,15	12,69	13,27	3M	1.395
17/12/2021	2,11%	0,28	13,56	13,38	12,97	13,56	3M	1.444
16/12/2021	-2,28%	-0,31	13,28	13,63	13,07	13,94	2M	1.094
15/12/2021	6,50%	0,83	13,59	12,77	12,61	13,59	4M	1.685
14/12/2021	-4,06%	-0,54	12,76	13,32	12,70	13,53	4M	1.837
13/12/2021	-3,62%	-0,50	13,30	13,95	13,30	14,03	4M	1.459
10/12/2021	2,07%	0,28	13,80	13,74	13,54	13,87	2M	1.185
09/12/2021	-0,81%	-0,11	13,52	13,74	13,17	13,74	2M	1.231
08/12/2021	3,89%	0,51	13,63	13,27	13,02	13,86	4M	1.584
07/12/2021	-1,80%	-0,24	13,12	13,62	13,12	13,81	4M	1.742
06/12/2021	5,36%	0,68	13,36	12,86	12,55	13,36	3M	1.732
03/12/2021	3,59%	0,44	12,68	12,39	12,22	12,83	3M	1.793
02/12/2021	3,38%	0,40	12,24	11,86	11,63	12,24	4M	2.097
01/12/2021	-5,88%	-0,74	11,84	12,67	11,51	12,79	5M	2.570
30/11/2021	-0,94%	-0,12	12,58	12,65	12,03	12,67	4M	1.991
29/11/2021	-1,78%	-0,23	12,70	13,04	12,61	13,23	3M	1.655
26/11/2021	-6,44%	-0,89	12,93	13,50	12,86	13,50	5M	2.286
25/11/2021	1,92%	0,26	13,82	13,56	13,44	13,97	4M	1.409
24/11/2021	-1,74%	-0,24	13,56	13,80	13,44	14,04	4M	1.607
23/11/2021	-1,43%	-0,20	13,80	14,14	13,65	14,14	4M	1.893
22/11/2021	-7,53%	-1,14	14,00	15,03	14,00	15,23	5M	2.032
19/11/2021	2,51%	0,37	15,14	14,90	14,79	15,32	3M	1.499
18/11/2021	-0,27%	-0,04	14,77	14,87	14,64	15,33	4M	1.518
17/11/2021	-4,51%	-0,70	14,81	15,51	14,62	15,74	6M	2.348
16/11/2021	-4,50%	-0,73	15,51	16,24	15,26	16,30	5M	1.809
12/11/2021	-6,24%	-1,08	16,24	17,30	16,16	17,50	5M	1.897
11/11/2021	5,61%	0,92	17,32	16,48	16,44	17,59	8M	2.670
10/11/2021	-5,86%	-1,02	16,40	17,54	16,34	17,54	7M	2.494
09/11/2021	2,83%	0,48	17,42	17,12	17,11	17,91	4M	1.505
08/11/2021	-2,36%	-0,41	16,94	17,35	16,57	17,35	3M	1.460
05/11/2021	1,52%	0,26	17,35	17,08	17,03	17,61	4M	1.363
04/11/2021	-3,56%	-0,63	17,09	17,73	16,69	17,98	6M	2.257
03/11/2021	0,74%	0,13	17,72	17,58	17,29	18,22	5M	1.917
01/11/2021	3,84%	0,65	17,59	16,88	16,88	17,59	3M	1.177
29/10/2021	-1,40%	-0,24	16,94	17,09	16,67	17,47	6M	1.794
28/10/2021	-2,94%	-0,52	17,18	17,51	17,09	17,74	10M	2.469
27/10/2021	0,17%	0,03	17,70	17,77	17,63	18,55	7M	2.149
26/10/2021	-4,43%	-0,82	17,67	18,15	17,67	18,33	6M	1.998
25/10/2021	3,07%	0,55	18,49	17,92	17,92	18,66	5M	1.899
22/10/2021	-5,08%	-0,96	17,94	18,51	17,51	18,84	10M	3.110
21/10/2021	-4,01%	-0,79	18,90	19,17	18,57	19,41	7M	2.027
20/10/2021	-0,30%	-0,06	19,69	19,76	19,52	20,08	5M	1.445
19/10/2021	-4,54%	-0,94	19,75	20,69	19,60	20,69	8M	2.329
18/10/2021	3,97%	0,79	20,69	19,96	19,96	20,91	6M	1.813
15/10/2021	1,22%	0,24	19,90	19,53	19,53	20,38	6M	1.625
14/10/2021	-1,75%	-0,35	19,66	19,88	19,66	20,27	4M	1.499
13/10/2021	4,27%	0,82	20,01	19,18	19,18	20,21	5M	1.513
11/10/2021	-0,57%	-0,11	19,19	19,07	19,07	19,95	5M	1.472
08/10/2021	4,83%	0,89	19,30	18,36	18,36	19,65	6M	1.490
07/10/2021	-2,07%	-0,39	18,41	18,98	18,38	19,21	6M	2.046
06/10/2021	1,57%	0,29	18,80	18,08	17,86	18,80	9M	2.751
05/10/2021	-2,99%	-0,57	18,51	19,02	18,51	19,24	10M	2.578
04/10/2021	-4,07%	-0,81	19,08	19,98	19,08	19,98	6M	2.211
01/10/2021	0,96%	0,19	19,89	19,77	19,55	21,80	31M	6.576
30/09/2021	1,76%	0,34	19,70	19,66	19,34	20,33	12M	2.731
29/09/2021	0,73%	0,14	19,36	19,09	18,94	20,15	10M	2.643
28/09/2021	-3,42%	-0,68	19,22	19,77	18,85	19,81	9M	2.486
27/09/2021	-0,50%	-0,10	19,90	19,94	19,74	20,26	4M	1.364
24/09/2021	-4,63%	-0,97	20,00	20,90	20,00	20,90	5M	1.418
23/09/2021	3,76%	0,76	20,97	20,47	20,31	20,99	5M	1.359
22/09/2021	4,07%	0,79	20,21	19,50	19,50	20,34	11M	2.314
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	-	-	24,95	23,20	23,09	24,95	12M	2.624

Date,Open,High,Low,Close,Volume
25-Jan-22,12.88,13.52,12.82,13.30,3131007
24-Jan-22,13.52,13.52,12.61,13.19,4263954
21-Jan-22,13.06,13.59,12.92,13.59,3968994
20-Jan-22,12.84,13.49,12.50,13.06,5308898
19-Jan-22,12.01,12.79,11.96,12.65,3764370
18-Jan-22,12.31,12.62,11.89,12.01,2819020
17-Jan-22,12.14,12.61,12.14,12.31,1862783
14-Jan-22,12.10,12.36,11.88,12.29,2352469
13-Jan-22,12.39,12.45,11.93,12.10,2790859
12-Jan-22,11.67,12.39,11.50,12.39,2891800
11-Jan-22,11.75,11.91,11.36,11.66,2449277
10-Jan-22,12.15,12.15,11.22,11.74,2276841
07-Jan-22,11.23,12.20,11.04,12.20,4765526
06-Jan-22,11.43,11.57,11.11,11.37,3877946
05-Jan-22,12.01,12.25,11.37,11.37,2296420
04-Jan-22,12.50,12.67,11.84,11.88,3604836
03-Jan-22,13.06,13.40,12.34,12.58,3585881
30-Dec-21,12.62,13.06,12.42,13.06,1926258
29-Dec-21,12.67,12.97,12.35,12.61,1696410
28-Dec-21,12.66,12.94,12.56,12.64,1570366
27-Dec-21,12.55,12.95,12.46,12.67,2023191
23-Dec-21,12.72,12.72,12.40,12.55,1309086
22-Dec-21,12.31,12.79,12.20,12.59,2772360
21-Dec-21,12.72,12.89,12.31,12.40,2928972
20-Dec-21,13.15,13.27,12.69,12.73,2800810
17-Dec-21,13.38,13.56,12.97,13.56,2721724
16-Dec-21,13.63,13.94,13.07,13.28,2217103
15-Dec-21,12.77,13.59,12.61,13.59,3770982
14-Dec-21,13.32,13.53,12.70,12.76,4010687
13-Dec-21,13.95,14.03,13.30,13.30,4207222
10-Dec-21,13.74,13.87,13.54,13.80,2250562
09-Dec-21,13.74,13.74,13.17,13.52,2337132
08-Dec-21,13.27,13.86,13.02,13.63,3919472
07-Dec-21,13.62,13.81,13.12,13.12,3843065
06-Dec-21,12.86,13.36,12.55,13.36,3344472
03-Dec-21,12.39,12.83,12.22,12.68,3422147
02-Dec-21,11.86,12.24,11.63,12.24,3813647
01-Dec-21,12.67,12.79,11.51,11.84,4715754
30-Nov-21,12.65,12.67,12.03,12.58,3695654
29-Nov-21,13.04,13.23,12.61,12.70,3038530
26-Nov-21,13.50,13.50,12.86,12.93,5425480
25-Nov-21,13.56,13.97,13.44,13.82,3896033
24-Nov-21,13.80,14.04,13.44,13.56,3537222
23-Nov-21,14.14,14.14,13.65,13.80,4259337
22-Nov-21,15.03,15.23,14.00,14.00,4632276
19-Nov-21,14.90,15.32,14.79,15.14,3006668
18-Nov-21,14.87,15.33,14.64,14.77,4416478
17-Nov-21,15.51,15.74,14.62,14.81,5543391
16-Nov-21,16.24,16.30,15.26,15.51,4708455
12-Nov-21,17.30,17.50,16.16,16.24,4973046
11-Nov-21,16.48,17.59,16.44,17.32,7539575
10-Nov-21,17.54,17.54,16.34,16.40,7132712
09-Nov-21,17.12,17.91,17.11,17.42,4172050
08-Nov-21,17.35,17.35,16.57,16.94,3404968
05-Nov-21,17.08,17.61,17.03,17.35,3562540
04-Nov-21,17.73,17.98,16.69,17.09,6094881
03-Nov-21,17.58,18.22,17.29,17.72,5268743
01-Nov-21,16.88,17.59,16.88,17.59,2924713
29-Oct-21,17.09,17.47,16.67,16.94,5579751
28-Oct-21,17.51,17.74,17.09,17.18,9935292
27-Oct-21,17.77,18.55,17.63,17.70,7140793
26-Oct-21,18.15,18.33,17.67,17.67,5712663
25-Oct-21,17.92,18.66,17.92,18.49,5330944
22-Oct-21,18.51,18.84,17.51,17.94,9631509
21-Oct-21,19.17,19.41,18.57,18.90,7265533
20-Oct-21,19.76,20.08,19.52,19.69,4810090
19-Oct-21,20.69,20.69,19.60,19.75,7629211
18-Oct-21,19.96,20.91,19.96,20.69,6146133
15-Oct-21,19.53,20.38,19.53,19.90,5846618
14-Oct-21,19.88,20.27,19.66,19.66,4471650
13-Oct-21,19.18,20.21,19.18,20.01,4963844
11-Oct-21,19.07,19.95,19.07,19.19,5238900
08-Oct-21,18.36,19.65,18.36,19.30,5681228
07-Oct-21,18.98,19.21,18.38,18.41,6403452
06-Oct-21,18.08,18.80,17.86,18.80,9357453
05-Oct-21,19.02,19.24,18.51,18.51,9533322
04-Oct-21,19.98,19.98,19.08,19.08,6320929
01-Oct-21,19.77,21.80,19.55,19.89,30933778
30-Sep-21,19.66,20.33,19.34,19.70,12293456
29-Sep-21,19.09,20.15,18.94,19.36,9528682
28-Sep-21,19.77,19.81,18.85,19.22,8745157
27-Sep-21,19.94,20.26,19.74,19.90,4142494
24-Sep-21,20.90,20.90,20.00,20.00,4750485
23-Sep-21,20.47,20.99,20.31,20.97,5014621
22-Sep-21,19.50,20.34,19.50,20.21,10905809
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

*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...