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 |
| 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 |
| 19/11/2018 | 0,14% | 0,01 | 7,03 | 7,01 | 6,95 | 7,22 | 874K | 417 |
| 16/11/2018 | 1,45% | 0,10 | 7,02 | 6,93 | 6,93 | 7,15 | 1M | 522 |
| 14/11/2018 | 1,62% | 0,11 | 6,92 | 6,83 | 6,83 | 7,04 | 717K | 356 |
| 13/11/2018 | 1,04% | 0,07 | 6,81 | 6,75 | 6,75 | 7,05 | 1M | 685 |
| 12/11/2018 | -2,88% | -0,20 | 6,74 | 6,94 | 6,73 | 7,07 | 2M | 824 |
| 09/11/2018 | -0,72% | -0,05 | 6,94 | 6,97 | 6,81 | 7,15 | 1M | 684 |
| 08/11/2018 | -10,38% | -0,81 | 6,99 | 7,70 | 6,63 | 7,70 | 8M | 2.866 |
| 07/11/2018 | -9,62% | -0,83 | 7,80 | 8,63 | 7,80 | 8,65 | 5M | 1.868 |
| 06/11/2018 | 3,85% | 0,32 | 8,63 | 8,30 | 8,01 | 8,63 | 4M | 1.621 |
| 05/11/2018 | 6,40% | 0,50 | 8,31 | 7,84 | 7,84 | 8,35 | 5M | 1.658 |
| 01/11/2018 | 5,54% | 0,41 | 7,81 | 7,44 | 7,44 | 7,81 | 2M | 825 |
| 31/10/2018 | 0,14% | 0,01 | 7,40 | 7,44 | 7,33 | 7,62 | 695K | 361 |
| 30/10/2018 | 4,38% | 0,31 | 7,39 | 7,19 | 7,11 | 7,50 | 1M | 610 |
| 29/10/2018 | -3,41% | -0,25 | 7,08 | 7,50 | 7,02 | 7,70 | 993K | 560 |
| 26/10/2018 | 0,00% | 0,00 | 7,33 | 7,40 | 7,21 | 7,47 | 800K | 455 |
| 25/10/2018 | 1,95% | 0,14 | 7,33 | 7,45 | 7,26 | 7,45 | 1M | 462 |
| 24/10/2018 | -4,77% | -0,36 | 7,19 | 7,55 | 7,12 | 7,66 | 2M | 677 |
| 23/10/2018 | -0,53% | -0,04 | 7,55 | 7,56 | 7,38 | 7,66 | 1M | 597 |
| 22/10/2018 | -0,52% | -0,04 | 7,59 | 7,70 | 7,43 | 7,70 | 1M | 624 |
| 19/10/2018 | 1,06% | 0,08 | 7,63 | 7,65 | 7,21 | 7,65 | 2M | 1.112 |
| 18/10/2018 | -0,66% | -0,05 | 7,55 | 7,69 | 7,47 | 7,69 | 814K | 502 |
| 17/10/2018 | -0,39% | -0,03 | 7,60 | 7,70 | 7,43 | 7,70 | 2M | 813 |
| 16/10/2018 | 6,56% | 0,47 | 7,63 | 7,41 | 7,41 | 7,73 | 3M | 1.176 |
| 15/10/2018 | 2,29% | 0,16 | 7,16 | 7,01 | 6,72 | 7,20 | 2M | 1.161 |
| 11/10/2018 | -2,10% | -0,15 | 7,00 | 7,15 | 6,85 | 7,27 | 1M | 882 |
| 10/10/2018 | -0,97% | -0,07 | 7,15 | 7,37 | 7,03 | 7,40 | 1M | 793 |
| 09/10/2018 | 5,09% | 0,35 | 7,22 | 6,87 | 6,87 | 7,32 | 2M | 915 |
| 08/10/2018 | 4,57% | 0,30 | 6,87 | 6,81 | 6,77 | 6,94 | 1M | 656 |
| 05/10/2018 | -0,45% | -0,03 | 6,57 | 6,61 | 6,44 | 6,69 | 980K | 705 |
| 04/10/2018 | 1,54% | 0,10 | 6,60 | 6,67 | 6,31 | 6,67 | 984K | 704 |
| 03/10/2018 | 1,09% | 0,07 | 6,50 | 6,55 | 6,43 | 6,70 | 1M | 969 |
| 02/10/2018 | 4,38% | 0,27 | 6,43 | 6,32 | 6,22 | 6,50 | 1M | 969 |
| 01/10/2018 | -1,75% | -0,11 | 6,16 | 6,33 | 6,15 | 6,33 | 590K | 440 |
| 28/09/2018 | -0,48% | -0,03 | 6,27 | 6,31 | 6,24 | 6,35 | 358K | 261 |
| 27/09/2018 | 0,96% | 0,06 | 6,30 | 6,24 | 6,23 | 6,35 | 614K | 430 |
| 26/09/2018 | -0,32% | -0,02 | 6,24 | 6,26 | 6,19 | 6,33 | 445K | 375 |
| 25/09/2018 | -0,32% | -0,02 | 6,26 | 6,27 | 6,11 | 6,30 | 903K | 563 |
| 24/09/2018 | -1,57% | -0,10 | 6,28 | 6,45 | 6,28 | 6,45 | 1M | 518 |
| 21/09/2018 | 0,95% | 0,06 | 6,38 | 6,32 | 6,29 | 6,46 | 865K | 486 |
| 20/09/2018 | 0,32% | 0,02 | 6,32 | 6,35 | 6,22 | 6,50 | 675K | 464 |
| 19/09/2018 | -0,47% | -0,03 | 6,30 | 6,31 | 6,24 | 6,44 | 539K | 382 |
| 18/09/2018 | -0,47% | -0,03 | 6,33 | 6,37 | 6,32 | 6,48 | 819K | 540 |
| 17/09/2018 | 1,11% | 0,07 | 6,36 | 6,27 | 6,23 | 6,61 | 1M | 1.092 |
Date,Open,High,Low,Close,Volume
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-18,7.01,7.22,6.95,7.03,873613
16-Nov-18,6.93,7.15,6.93,7.02,1063770
14-Nov-18,6.83,7.04,6.83,6.92,717345
13-Nov-18,6.75,7.05,6.75,6.81,1395846
12-Nov-18,6.94,7.07,6.73,6.74,1661622
09-Nov-18,6.97,7.15,6.81,6.94,1284901
08-Nov-18,7.70,7.70,6.63,6.99,8274230
07-Nov-18,8.63,8.65,7.80,7.80,4832755
06-Nov-18,8.30,8.63,8.01,8.63,4419746
05-Nov-18,7.84,8.35,7.84,8.31,4729749
01-Nov-18,7.44,7.81,7.44,7.81,2265682
31-Oct-18,7.44,7.62,7.33,7.40,695005
30-Oct-18,7.19,7.50,7.11,7.39,1109699
29-Oct-18,7.50,7.70,7.02,7.08,993192
26-Oct-18,7.40,7.47,7.21,7.33,799790
25-Oct-18,7.45,7.45,7.26,7.33,1119556
24-Oct-18,7.55,7.66,7.12,7.19,1708842
23-Oct-18,7.56,7.66,7.38,7.55,1063946
22-Oct-18,7.70,7.70,7.43,7.59,1250474
19-Oct-18,7.65,7.65,7.21,7.63,1886640
18-Oct-18,7.69,7.69,7.47,7.55,814465
17-Oct-18,7.70,7.70,7.43,7.60,1716597
16-Oct-18,7.41,7.73,7.41,7.63,2884132
15-Oct-18,7.01,7.20,6.72,7.16,1593684
11-Oct-18,7.15,7.27,6.85,7.00,1173744
10-Oct-18,7.37,7.40,7.03,7.15,1166071
09-Oct-18,6.87,7.32,6.87,7.22,2070020
08-Oct-18,6.81,6.94,6.77,6.87,1327159
05-Oct-18,6.61,6.69,6.44,6.57,979905
04-Oct-18,6.67,6.67,6.31,6.60,983937
03-Oct-18,6.55,6.70,6.43,6.50,1360747
02-Oct-18,6.32,6.50,6.22,6.43,1411598
01-Oct-18,6.33,6.33,6.15,6.16,589590
28-Sep-18,6.31,6.35,6.24,6.27,357771
27-Sep-18,6.24,6.35,6.23,6.30,614119
26-Sep-18,6.26,6.33,6.19,6.24,445391
25-Sep-18,6.27,6.30,6.11,6.26,902525
24-Sep-18,6.45,6.45,6.28,6.28,1023177
21-Sep-18,6.32,6.46,6.29,6.38,865160
20-Sep-18,6.35,6.50,6.22,6.32,674835
19-Sep-18,6.31,6.44,6.24,6.30,539483
18-Sep-18,6.37,6.48,6.32,6.33,819052
17-Sep-18,6.27,6.61,6.23,6.36,1440971
14-Sep-18,6.34,6.45,6.20,6.29,1440971
13-Sep-18,6.38,6.44,6.23,6.30,1440971
12-Sep-18,6.55,6.68,6.35,6.35,1440971
11-Sep-18,6.53,6.55,6.34,6.45,1440971
10-Sep-18,6.67,6.78,6.47,6.60,1440971
06-Sep-18,6.39,6.74,6.39,6.50,1440971
05-Sep-18,6.41,6.77,6.30,6.39,1440971
04-Sep-18,6.79,6.80,6.39,6.43,1440971
03-Sep-18,6.82,6.92,6.63,6.80,1440971
31-Aug-18,6.72,6.99,6.67,6.80,1440971
30-Aug-18,6.81,6.83,6.61,6.76,1440971
29-Aug-18,6.81,6.86,6.71,6.81,1440971
28-Aug-18,6.90,6.99,6.67,6.81,1440971
27-Aug-18,6.90,7.09,6.69,6.90,1440971
24-Aug-18,6.95,6.96,6.74,6.90,1440971
23-Aug-18,6.97,7.07,6.75,6.78,1440971
22-Aug-18,7.19,7.19,6.71,6.99,1440971
21-Aug-18,7.22,7.62,7.02,7.20,1440971
20-Aug-18,6.77,7.22,6.77,7.22,1440971
17-Aug-18,6.90,6.98,6.61,6.88,1440971
16-Aug-18,6.96,7.08,6.70,6.96,1440971
15-Aug-18,7.15,7.15,6.81,6.94,1440971
14-Aug-18,6.92,7.31,6.87,7.02,1440971
13-Aug-18,6.68,7.02,6.57,6.92,1440971
10-Aug-18,6.69,6.80,6.50,6.68,1440971
09-Aug-18,6.86,6.97,6.52,6.76,1440971
08-Aug-18,7.19,7.40,6.80,6.83,1440971
07-Aug-18,7.11,7.20,7.01,7.10,1440971
06-Aug-18,7.45,7.54,7.06,7.10,1440971
03-Aug-18,7.37,7.69,7.35,7.45,1440971
02-Aug-18,7.30,7.49,7.26,7.28,1440971
01-Aug-18,7.44,7.69,7.22,7.35,1440971
31-Jul-18,7.71,7.82,7.31,7.40,1440971
*exoneração de responsabilidade