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
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	2,34%	0,30	13,14	12,83	12,65	13,16	3M	547
02/07/2020	-1,68%	-0,22	12,84	13,11	12,73	13,50	5M	1.270
01/07/2020	-0,91%	-0,12	13,06	12,72	12,41	13,06	10M	2.259
30/06/2020	-1,27%	-0,17	13,18	13,35	13,07	13,49	2M	527
29/06/2020	0,91%	0,12	13,35	13,04	12,83	13,57	2M	618
26/06/2020	-2,36%	-0,32	13,23	13,56	12,95	13,75	2M	627
25/06/2020	1,19%	0,16	13,55	13,49	13,16	13,65	2M	630
24/06/2020	1,36%	0,18	13,39	13,21	12,74	13,39	3M	726
23/06/2020	-4,96%	-0,69	13,21	13,99	13,21	14,05	4M	957
22/06/2020	2,96%	0,40	13,90	13,72	13,29	13,90	3M	665
19/06/2020	-3,23%	-0,45	13,50	14,08	13,21	14,32	7M	1.572
18/06/2020	3,33%	0,45	13,95	13,35	13,32	14,10	6M	1.226
17/06/2020	7,57%	0,95	13,50	12,76	12,55	13,57	6M	1.685
16/06/2020	-0,79%	-0,10	12,55	13,01	12,49	13,32	3M	908
15/06/2020	-3,44%	-0,45	12,65	12,90	12,32	13,22	4M	1.075
12/06/2020	0,38%	0,05	13,10	12,50	11,90	13,34	9M	2.089
10/06/2020	0,23%	0,03	13,05	13,55	13,05	14,08	10M	2.514
09/06/2020	1,80%	0,23	13,02	12,52	12,24	13,11	3M	872
08/06/2020	1,59%	0,20	12,79	12,63	12,45	13,04	3M	1.077
05/06/2020	-0,55%	-0,07	12,59	12,96	12,36	13,34	5M	1.500
04/06/2020	3,86%	0,47	12,66	12,20	12,00	13,04	5M	1.393
03/06/2020	0,74%	0,09	12,19	12,25	11,80	12,50	5M	1.451
02/06/2020	0,25%	0,03	12,10	12,21	12,00	12,48	4M	1.163
01/06/2020	-2,27%	-0,28	12,07	12,36	11,91	12,49	6M	2.113
29/05/2020	5,11%	0,60	12,35	11,83	11,50	12,37	6M	1.717
28/05/2020	8,49%	0,92	11,75	10,90	10,85	11,85	8M	1.872
27/05/2020	9,39%	0,93	10,83	9,95	9,85	10,95	4M	1.294
26/05/2020	3,88%	0,37	9,90	9,57	9,51	10,24	2M	566
25/05/2020	1,28%	0,12	9,53	9,60	9,47	9,70	973K	418
22/05/2020	1,18%	0,11	9,41	9,20	9,08	9,50	1M	458
21/05/2020	1,75%	0,16	9,30	9,06	9,06	9,33	857K	376
20/05/2020	2,70%	0,24	9,14	8,90	8,87	9,19	917K	377
19/05/2020	1,48%	0,13	8,90	8,88	8,69	8,93	714K	370
18/05/2020	0,69%	0,06	8,77	8,82	8,64	9,07	898K	355
15/05/2020	-2,68%	-0,24	8,71	8,80	8,41	8,97	849K	321
14/05/2020	0,56%	0,05	8,95	8,83	8,43	8,95	1M	480
13/05/2020	4,95%	0,42	8,90	8,48	8,16	8,90	2M	582
12/05/2020	-8,32%	-0,77	8,48	9,19	8,48	9,31	2M	649
11/05/2020	-1,39%	-0,13	9,25	9,36	9,06	9,39	974K	348
08/05/2020	0,54%	0,05	9,38	9,24	9,03	9,49	950K	390
07/05/2020	-3,52%	-0,34	9,33	9,96	9,05	10,29	3M	898
06/05/2020	2,87%	0,27	9,67	9,67	9,19	9,67	1M	353
05/05/2020	-0,63%	-0,06	9,40	9,71	9,17	9,80	1M	415
04/05/2020	-4,06%	-0,40	9,46	9,41	9,27	9,68	1M	429
30/04/2020	2,60%	0,25	9,86	9,58	9,18	10,20	3M	938
29/04/2020	5,60%	0,51	9,61	9,35	9,25	9,64	2M	602
28/04/2020	1,68%	0,15	9,10	9,08	8,92	9,49	2M	655
27/04/2020	-2,93%	-0,27	8,95	9,36	8,95	9,55	1M	492
24/04/2020	1,88%	0,17	9,22	9,04	8,26	9,26	3M	1.126
23/04/2020	-5,14%	-0,49	9,05	9,64	9,05	9,98	2M	643
22/04/2020	0,42%	0,04	9,54	9,51	9,50	10,10	2M	810
20/04/2020	2,04%	0,19	9,50	9,15	9,00	9,50	1M	523
17/04/2020	-2,00%	-0,19	9,31	9,91	9,20	9,92	2M	819
16/04/2020	0,00%	0,00	9,50	9,60	9,29	9,95	3M	1.221
15/04/2020	3,04%	0,28	9,50	9,00	8,76	9,50	2M	789
14/04/2020	-	-	9,22	9,01	9,01	9,50	2M	776

Date,Open,High,Low,Close,Volume
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
02-Jul-20,13.11,13.50,12.73,12.84,5030271
01-Jul-20,12.72,13.06,12.41,13.06,10126910
30-Jun-20,13.35,13.49,13.07,13.18,1696536
29-Jun-20,13.04,13.57,12.83,13.35,2167396
26-Jun-20,13.56,13.75,12.95,13.23,2487608
25-Jun-20,13.49,13.65,13.16,13.55,2315546
24-Jun-20,13.21,13.39,12.74,13.39,3160690
23-Jun-20,13.99,14.05,13.21,13.21,4401266
22-Jun-20,13.72,13.90,13.29,13.90,3380567
19-Jun-20,14.08,14.32,13.21,13.50,7029759
18-Jun-20,13.35,14.10,13.32,13.95,6356218
17-Jun-20,12.76,13.57,12.55,13.50,6478678
16-Jun-20,13.01,13.32,12.49,12.55,3434566
15-Jun-20,12.90,13.22,12.32,12.65,3900579
12-Jun-20,12.50,13.34,11.90,13.10,8794223
10-Jun-20,13.55,14.08,13.05,13.05,10281142
09-Jun-20,12.52,13.11,12.24,13.02,3432654
08-Jun-20,12.63,13.04,12.45,12.79,3413668
05-Jun-20,12.96,13.34,12.36,12.59,5216778
04-Jun-20,12.20,13.04,12.00,12.66,5042787
03-Jun-20,12.25,12.50,11.80,12.19,5351720
02-Jun-20,12.21,12.48,12.00,12.10,3573026
01-Jun-20,12.36,12.49,11.91,12.07,6307938
29-May-20,11.83,12.37,11.50,12.35,6232901
28-May-20,10.90,11.85,10.85,11.75,7771565
27-May-20,9.95,10.95,9.85,10.83,4043667
26-May-20,9.57,10.24,9.51,9.90,2045864
25-May-20,9.60,9.70,9.47,9.53,972626
22-May-20,9.20,9.50,9.08,9.41,1031605
21-May-20,9.06,9.33,9.06,9.30,857493
20-May-20,8.90,9.19,8.87,9.14,917323
19-May-20,8.88,8.93,8.69,8.90,713941
18-May-20,8.82,9.07,8.64,8.77,898137
15-May-20,8.80,8.97,8.41,8.71,849003
14-May-20,8.83,8.95,8.43,8.95,1025253
13-May-20,8.48,8.90,8.16,8.90,1546645
12-May-20,9.19,9.31,8.48,8.48,1760089
11-May-20,9.36,9.39,9.06,9.25,973739
08-May-20,9.24,9.49,9.03,9.38,949797
07-May-20,9.96,10.29,9.05,9.33,3102519
06-May-20,9.67,9.67,9.19,9.67,1112327
05-May-20,9.71,9.80,9.17,9.40,1174167
04-May-20,9.41,9.68,9.27,9.46,1156540
30-Apr-20,9.58,10.20,9.18,9.86,2513148
29-Apr-20,9.35,9.64,9.25,9.61,1703061
28-Apr-20,9.08,9.49,8.92,9.10,2093943
27-Apr-20,9.36,9.55,8.95,8.95,1433789
24-Apr-20,9.04,9.26,8.26,9.22,2573580
23-Apr-20,9.64,9.98,9.05,9.05,2098720
22-Apr-20,9.51,10.10,9.50,9.54,1841483
20-Apr-20,9.15,9.50,9.00,9.50,1267925
17-Apr-20,9.91,9.92,9.20,9.31,2079911
16-Apr-20,9.60,9.95,9.29,9.50,3194764
15-Apr-20,9.00,9.50,8.76,9.50,1843300
14-Apr-20,9.01,9.50,9.01,9.22,2023824

*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...