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
30/06/2022	-3,10%	-0,40	12,49	12,56	12,29	12,72	1M	923
29/06/2022	4,37%	0,54	12,89	12,37	12,26	12,89	2M	979
28/06/2022	-2,22%	-0,28	12,35	12,80	12,20	12,83	2M	809
27/06/2022	1,45%	0,18	12,63	12,43	12,30	12,63	1M	834
24/06/2022	-1,03%	-0,13	12,45	12,53	12,16	12,81	2M	890
23/06/2022	-1,02%	-0,13	12,58	12,54	12,42	12,89	2M	943
22/06/2022	-0,94%	-0,12	12,71	12,65	12,45	12,85	1M	922
21/06/2022	5,68%	0,69	12,83	12,17	12,17	13,01	3M	1.185
20/06/2022	-3,96%	-0,50	12,14	12,51	12,14	12,72	2M	919
17/06/2022	0,16%	0,02	12,64	12,60	12,18	12,64	2M	939
15/06/2022	2,52%	0,31	12,62	12,35	12,17	12,66	2M	1.124

14/06/2022	-0,97%	-0,12	12,31	12,43	12,14	12,48	2M	955
13/06/2022	-4,90%	-0,64	12,43	12,86	12,32	12,86	2M	961
10/06/2022	-1,73%	-0,23	13,07	13,24	12,80	13,24	2M	1.228
09/06/2022	-0,75%	-0,10	13,30	13,29	13,10	13,48	2M	832
08/06/2022	0,98%	0,13	13,40	13,33	13,15	13,61	2M	1.154
07/06/2022	-2,43%	-0,33	13,27	13,39	13,10	13,51	2M	895
06/06/2022	-0,22%	-0,03	13,60	13,61	13,32	13,71	2M	948
03/06/2022	0,52%	0,07	13,63	13,58	13,27	13,73	2M	939
02/06/2022	3,04%	0,40	13,56	13,25	12,97	13,91	3M	1.226
01/06/2022	-2,81%	-0,38	13,16	13,67	13,12	13,74	2M	851
31/05/2022	-0,44%	-0,06	13,54	13,62	13,42	13,86	2M	1.005
30/05/2022	-0,73%	-0,10	13,60	13,69	13,37	13,92	2M	859
27/05/2022	-0,22%	-0,03	13,70	13,52	13,52	13,82	1M	821
26/05/2022	2,16%	0,29	13,73	13,43	13,32	13,80	2M	1.073
25/05/2022	-1,47%	-0,20	13,44	13,54	13,29	14,17	5M	2.057
24/05/2022	-0,80%	-0,11	13,64	13,60	13,08	13,64	2M	1.039
23/05/2022	-1,15%	-0,16	13,75	13,96	13,67	14,33	2M	1.013
20/05/2022	5,86%	0,77	13,91	13,23	13,23	13,97	4M	1.666
19/05/2022	0,69%	0,09	13,14	13,24	12,89	13,34	2M	951
18/05/2022	-4,54%	-0,62	13,05	13,58	12,94	13,91	4M	1.424
17/05/2022	1,56%	0,21	13,67	13,57	13,57	14,13	2M	952
16/05/2022	0,30%	0,04	13,46	13,26	13,23	13,62	1M	824
13/05/2022	1,51%	0,20	13,42	13,13	13,13	13,69	2M	942
12/05/2022	1,61%	0,21	13,22	12,81	12,81	13,23	2M	980
11/05/2022	1,01%	0,13	13,01	12,99	12,86	13,56	2M	1.017
10/05/2022	0,39%	0,05	12,88	12,87	12,74	13,31	2M	1.103
09/05/2022	-4,33%	-0,58	12,83	13,31	12,83	13,37	3M	1.162
06/05/2022	-4,42%	-0,62	13,41	13,77	13,25	13,80	2M	1.378
05/05/2022	0,07%	0,01	14,03	13,93	13,48	14,08	2M	1.252
04/05/2022	2,19%	0,30	14,02	13,85	13,37	14,39	2M	1.296
03/05/2022	-0,15%	-0,02	13,72	13,69	13,50	13,87	2M	1.149
02/05/2022	-1,58%	-0,22	13,74	13,91	13,15	13,91	4M	1.673
29/04/2022	-2,45%	-0,35	13,96	14,41	13,93	14,68	2M	849
28/04/2022	1,13%	0,16	14,31	14,19	13,84	14,31	1M	748
27/04/2022	-0,14%	-0,02	14,15	14,14	13,84	14,32	2M	1.079
26/04/2022	-1,32%	-0,19	14,17	14,28	13,59	14,59	3M	1.532
25/04/2022	-3,30%	-0,49	14,36	14,29	13,87	14,57	5M	1.700
22/04/2022	-2,81%	-0,43	14,85	15,29	14,85	15,29	4M	1.275
20/04/2022	1,26%	0,19	15,28	15,09	14,97	15,40	2M	810
19/04/2022	4,28%	0,62	15,09	14,47	14,41	15,09	2M	1.040
18/04/2022	-0,14%	-0,02	14,47	14,49	14,10	14,62	2M	1.102
14/04/2022	-2,36%	-0,35	14,49	14,80	14,27	14,80	3M	1.185
13/04/2022	3,13%	0,45	14,84	14,33	14,19	14,84	2M	1.172
12/04/2022	2,06%	0,29	14,39	14,35	14,29	14,63	2M	1.088
11/04/2022	-0,98%	-0,14	14,10	14,18	14,10	14,37	2M	935
08/04/2022	-2,47%	-0,36	14,24	14,64	14,05	14,68	2M	1.179
07/04/2022	0,69%	0,10	14,60	14,23	14,12	14,60	3M	1.430
06/04/2022	-2,95%	-0,44	14,50	14,80	14,12	14,80	4M	1.731
05/04/2022	-3,30%	-0,51	14,94	15,34	14,76	15,42	4M	1.762
04/04/2022	3,90%	0,58	15,45	14,73	14,73	15,55	3M	1.261
01/04/2022	2,34%	0,34	14,87	14,76	14,53	15,11	3M	1.408
31/03/2022	-6,92%	-1,08	14,53	15,55	14,53	15,61	8M	2.292
30/03/2022	-2,07%	-0,33	15,61	15,88	15,38	16,25	3M	1.298
29/03/2022	-0,75%	-0,12	15,94	16,13	15,94	16,50	2M	974
28/03/2022	-1,95%	-0,32	16,06	16,38	15,89	16,44	2M	941
25/03/2022	0,55%	0,09	16,38	16,06	16,06	16,60	2M	1.014
24/03/2022	2,20%	0,35	16,29	16,00	15,73	16,40	2M	1.057
23/03/2022	3,24%	0,50	15,94	15,39	15,31	16,31	4M	1.409
22/03/2022	0,52%	0,08	15,44	15,50	15,43	15,87	2M	1.061
21/03/2022	0,33%	0,05	15,36	15,03	14,95	15,62	3M	1.354
18/03/2022	4,86%	0,71	15,31	14,53	14,40	15,40	4M	1.565
17/03/2022	1,18%	0,17	14,60	14,72	14,04	14,72	1M	869
16/03/2022	1,26%	0,18	14,43	14,35	14,18	14,63	3M	959
15/03/2022	1,93%	0,27	14,25	14,03	13,47	14,27	2M	800
14/03/2022	-0,14%	-0,02	13,98	14,01	13,61	14,11	3M	1.568
11/03/2022	-2,85%	-0,41	14,00	14,76	13,96	14,76	2M	1.143
10/03/2022	-2,90%	-0,43	14,41	14,65	14,35	14,94	2M	1.137
09/03/2022	7,77%	1,07	14,84	13,72	13,72	15,10	4M	1.618
08/03/2022	2,84%	0,38	13,77	13,27	13,10	14,16	4M	1.741
07/03/2022	-3,88%	-0,54	13,39	13,85	13,19	13,89	3M	1.562
04/03/2022	-2,66%	-0,38	13,93	14,33	13,78	14,38	5M	2.372
03/03/2022	2,29%	0,32	14,31	13,98	13,97	14,54	4M	1.603
02/03/2022	-0,85%	-0,12	13,99	14,09	13,50	14,09	2M	828
25/02/2022	1,00%	0,14	14,11	13,97	13,83	14,26	3M	1.354
24/02/2022	1,23%	0,17	13,97	13,45	12,95	14,14	4M	1.909
23/02/2022	-1,43%	-0,20	13,80	14,00	13,45	14,42	3M	1.385
22/02/2022	-0,07%	-0,01	14,00	13,82	13,81	14,24	3M	1.093
21/02/2022	-0,99%	-0,14	14,01	14,56	13,55	14,56	3M	1.401
18/02/2022	-1,05%	-0,15	14,15	14,40	14,15	14,57	3M	1.167
17/02/2022	-2,26%	-0,33	14,30	14,63	14,08	14,80	3M	1.440
16/02/2022	4,65%	0,65	14,63	14,01	14,01	14,96	8M	2.567
15/02/2022	3,48%	0,47	13,98	13,72	13,61	14,19	3M	1.525
14/02/2022	0,15%	0,02	13,51	13,37	13,31	13,97	3M	1.224
11/02/2022	0,60%	0,08	13,49	13,49	13,29	13,66	3M	1.419
10/02/2022	-0,30%	-0,04	13,41	13,60	12,90	13,60	5M	2.072
09/02/2022	1,51%	0,20	13,45	13,40	13,11	13,76	4M	1.691
08/02/2022	-2,50%	-0,34	13,25	13,59	13,10	13,69	2M	1.036
07/02/2022	0,44%	0,06	13,59	13,53	13,04	14,03	3M	1.594
04/02/2022	-6,37%	-0,92	13,53	14,28	13,50	14,40	5M	2.051
03/02/2022	0,07%	0,01	14,45	14,46	14,18	14,91	4M	1.704
02/02/2022	-7,61%	-1,19	14,44	15,60	14,44	15,86	6M	2.161
01/02/2022	5,25%	0,78	15,63	14,98	14,78	15,63	6M	2.124
31/01/2022	6,30%	0,88	14,85	14,16	14,09	15,37	6M	2.335
28/01/2022	0,87%	0,12	13,97	13,87	13,59	14,21	4M	1.544
27/01/2022	1,24%	0,17	13,85	13,66	13,40	14,15	4M	1.904
26/01/2022	2,86%	0,38	13,68	13,34	13,11	14,25	7M	3.075
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	-	-	13,28	13,63	13,07	13,94	2M	1.094

Date,Open,High,Low,Close,Volume
30-Jun-22,12.56,12.72,12.29,12.49,1468457
29-Jun-22,12.37,12.89,12.26,12.89,1630224
28-Jun-22,12.80,12.83,12.20,12.35,1561463
27-Jun-22,12.43,12.63,12.30,12.63,1346155
24-Jun-22,12.53,12.81,12.16,12.45,2059739
23-Jun-22,12.54,12.89,12.42,12.58,1682443
22-Jun-22,12.65,12.85,12.45,12.71,1480237
21-Jun-22,12.17,13.01,12.17,12.83,2654557
20-Jun-22,12.51,12.72,12.14,12.14,1754561
17-Jun-22,12.60,12.64,12.18,12.64,1615551
15-Jun-22,12.35,12.66,12.17,12.62,1988680
14-Jun-22,12.43,12.48,12.14,12.31,1762425
13-Jun-22,12.86,12.86,12.32,12.43,1761951
10-Jun-22,13.24,13.24,12.80,13.07,2090445
09-Jun-22,13.29,13.48,13.10,13.30,1677776
08-Jun-22,13.33,13.61,13.15,13.40,1842237
07-Jun-22,13.39,13.51,13.10,13.27,1630343
06-Jun-22,13.61,13.71,13.32,13.60,1827573
03-Jun-22,13.58,13.73,13.27,13.63,1689766
02-Jun-22,13.25,13.91,12.97,13.56,2552928
01-Jun-22,13.67,13.74,13.12,13.16,1603800
31-May-22,13.62,13.86,13.42,13.54,1794806
30-May-22,13.69,13.92,13.37,13.60,1660230
27-May-22,13.52,13.82,13.52,13.70,1453729
26-May-22,13.43,13.80,13.32,13.73,2126497
25-May-22,13.54,14.17,13.29,13.44,5059767
24-May-22,13.60,13.64,13.08,13.64,1997186
23-May-22,13.96,14.33,13.67,13.75,1828517
20-May-22,13.23,13.97,13.23,13.91,3599887
19-May-22,13.24,13.34,12.89,13.14,1597738
18-May-22,13.58,13.91,12.94,13.05,3705781
17-May-22,13.57,14.13,13.57,13.67,1783295
16-May-22,13.26,13.62,13.23,13.46,1363872
13-May-22,13.13,13.69,13.13,13.42,1698948
12-May-22,12.81,13.23,12.81,13.22,1582325
11-May-22,12.99,13.56,12.86,13.01,2291982
10-May-22,12.87,13.31,12.74,12.88,1981051
09-May-22,13.31,13.37,12.83,12.83,2596119
06-May-22,13.77,13.80,13.25,13.41,2392803
05-May-22,13.93,14.08,13.48,14.03,2222603
04-May-22,13.85,14.39,13.37,14.02,2312636
03-May-22,13.69,13.87,13.50,13.72,2125416
02-May-22,13.91,13.91,13.15,13.74,3521045
29-Apr-22,14.41,14.68,13.93,13.96,2036936
28-Apr-22,14.19,14.31,13.84,14.31,1419446
27-Apr-22,14.14,14.32,13.84,14.15,2069608
26-Apr-22,14.28,14.59,13.59,14.17,3181088
25-Apr-22,14.29,14.57,13.87,14.36,5484240
22-Apr-22,15.29,15.29,14.85,14.85,3774248
20-Apr-22,15.09,15.40,14.97,15.28,1700076
19-Apr-22,14.47,15.09,14.41,15.09,2148089
18-Apr-22,14.49,14.62,14.10,14.47,2446308
14-Apr-22,14.80,14.80,14.27,14.49,2532860
13-Apr-22,14.33,14.84,14.19,14.84,2111873
12-Apr-22,14.35,14.63,14.29,14.39,2144991
11-Apr-22,14.18,14.37,14.10,14.10,1741553
08-Apr-22,14.64,14.68,14.05,14.24,2345843
07-Apr-22,14.23,14.60,14.12,14.60,2711400
06-Apr-22,14.80,14.80,14.12,14.50,3524224
05-Apr-22,15.34,15.42,14.76,14.94,3987521
04-Apr-22,14.73,15.55,14.73,15.45,3074204
01-Apr-22,14.76,15.11,14.53,14.87,3166650
31-Mar-22,15.55,15.61,14.53,14.53,7582180
30-Mar-22,15.88,16.25,15.38,15.61,2663758
29-Mar-22,16.13,16.50,15.94,15.94,2111815
28-Mar-22,16.38,16.44,15.89,16.06,2020239
25-Mar-22,16.06,16.60,16.06,16.38,2425879
24-Mar-22,16.00,16.40,15.73,16.29,2227755
23-Mar-22,15.39,16.31,15.31,15.94,3898885
22-Mar-22,15.50,15.87,15.43,15.44,2207297
21-Mar-22,15.03,15.62,14.95,15.36,2957925
18-Mar-22,14.53,15.40,14.40,15.31,3511102
17-Mar-22,14.72,14.72,14.04,14.60,1475944
16-Mar-22,14.35,14.63,14.18,14.43,2626421
15-Mar-22,14.03,14.27,13.47,14.25,1946116
14-Mar-22,14.01,14.11,13.61,13.98,3181028
11-Mar-22,14.76,14.76,13.96,14.00,2313020
10-Mar-22,14.65,14.94,14.35,14.41,2280903
09-Mar-22,13.72,15.10,13.72,14.84,4205888
08-Mar-22,13.27,14.16,13.10,13.77,3528938
07-Mar-22,13.85,13.89,13.19,13.39,3097127
04-Mar-22,14.33,14.38,13.78,13.93,4751488
03-Mar-22,13.98,14.54,13.97,14.31,4125373
02-Mar-22,14.09,14.09,13.50,13.99,1795165
25-Feb-22,13.97,14.26,13.83,14.11,2712494
24-Feb-22,13.45,14.14,12.95,13.97,4456393
23-Feb-22,14.00,14.42,13.45,13.80,3158909
22-Feb-22,13.82,14.24,13.81,14.00,2532018
21-Feb-22,14.56,14.56,13.55,14.01,3475224
18-Feb-22,14.40,14.57,14.15,14.15,2523994
17-Feb-22,14.63,14.80,14.08,14.30,2968642
16-Feb-22,14.01,14.96,14.01,14.63,8236517
15-Feb-22,13.72,14.19,13.61,13.98,3287744
14-Feb-22,13.37,13.97,13.31,13.51,2583106
11-Feb-22,13.49,13.66,13.29,13.49,3254601
10-Feb-22,13.60,13.60,12.90,13.41,5136549
09-Feb-22,13.40,13.76,13.11,13.45,3567675
08-Feb-22,13.59,13.69,13.10,13.25,1965145
07-Feb-22,13.53,14.03,13.04,13.59,3340946
04-Feb-22,14.28,14.40,13.50,13.53,5032107
03-Feb-22,14.46,14.91,14.18,14.45,4281729
02-Feb-22,15.60,15.86,14.44,14.44,6014491
01-Feb-22,14.98,15.63,14.78,15.63,6383664
31-Jan-22,14.16,15.37,14.09,14.85,6405555
28-Jan-22,13.87,14.21,13.59,13.97,3875458
27-Jan-22,13.66,14.15,13.40,13.85,3784918
26-Jan-22,13.34,14.25,13.11,13.68,6681621
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CARD3