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
11/06/2021	-1,84%	-0,46	24,59	25,06	24,55	25,06	7M	1.460
10/06/2021	-0,12%	-0,03	25,05	25,15	24,70	25,44	3M	931
09/06/2021	-0,20%	-0,05	25,08	25,16	24,81	25,78	5M	1.410
08/06/2021	0,68%	0,17	25,13	25,11	24,87	26,02	8M	1.773
07/06/2021	-4,00%	-1,04	24,96	26,19	24,52	26,35	12M	2.413
04/06/2021	1,96%	0,50	26,00	25,75	25,03	26,62	9M	2.022
02/06/2021	0,75%	0,19	25,50	25,33	25,06	26,19	10M	2.434
01/06/2021	1,57%	0,39	25,31	24,94	24,87	26,75	13M	2.697
31/05/2021	0,97%	0,24	24,92	24,65	24,44	26,23	13M	2.790
28/05/2021	0,73%	0,18	24,68	24,50	24,10	24,79	5M	1.358
27/05/2021	0,45%	0,11	24,50	24,47	23,73	24,80	7M	1.538

26/05/2021	-1,65%	-0,41	24,39	25,00	23,96	25,53	10M	2.289
25/05/2021	2,73%	0,66	24,80	24,13	23,89	24,80	6M	1.265
24/05/2021	1,05%	0,25	24,14	23,61	23,25	24,14	5M	1.287
21/05/2021	-0,87%	-0,21	23,89	24,03	23,44	24,03	5M	1.056
20/05/2021	-1,27%	-0,31	24,10	24,44	23,40	24,45	6M	1.451
19/05/2021	-0,16%	-0,04	24,41	24,45	23,80	24,67	5M	1.135
18/05/2021	2,64%	0,63	24,45	23,82	23,72	24,45	5M	1.212
17/05/2021	-0,75%	-0,18	23,82	23,88	23,33	25,20	10M	2.338
14/05/2021	-0,21%	-0,05	24,00	24,10	23,75	24,66	8M	1.783
13/05/2021	-4,34%	-1,09	24,05	25,18	23,92	25,80	15M	2.932
12/05/2021	-1,60%	-0,41	25,14	25,55	24,92	26,33	9M	2.053
11/05/2021	1,31%	0,33	25,55	25,22	24,89	26,03	9M	1.723
10/05/2021	-2,66%	-0,69	25,22	25,93	25,22	26,47	12M	2.139
07/05/2021	-5,44%	-1,49	25,91	27,51	24,76	27,86	35M	5.969
06/05/2021	1,48%	0,40	27,40	27,31	27,11	28,98	21M	4.109
05/05/2021	3,61%	0,94	27,00	26,38	26,10	27,00	9M	2.068
04/05/2021	0,12%	0,03	26,06	26,03	25,69	26,78	11M	2.412
03/05/2021	-0,91%	-0,24	26,03	26,28	25,46	26,53	7M	1.884
30/04/2021	2,30%	0,59	26,27	25,68	25,67	26,64	7M	1.420
29/04/2021	-3,17%	-0,84	25,68	26,70	25,32	26,98	10M	2.023
28/04/2021	4,25%	1,08	26,52	25,48	25,48	26,72	7M	1.641
27/04/2021	-4,72%	-1,26	25,44	26,79	25,12	27,03	10M	2.112
26/04/2021	2,57%	0,67	26,70	26,40	25,95	26,76	8M	1.753
23/04/2021	5,26%	1,30	26,03	25,01	24,97	27,00	16M	2.509
22/04/2021	-1,28%	-0,32	24,73	25,30	24,73	26,09	11M	2.127
20/04/2021	-0,79%	-0,20	25,05	25,26	24,75	26,45	10M	2.146
19/04/2021	9,78%	2,25	25,25	23,08	22,96	25,71	14M	2.737
16/04/2021	-2,54%	-0,60	23,00	23,60	23,00	23,89	6M	1.396
15/04/2021	5,50%	1,23	23,60	22,76	22,70	23,99	7M	1.634
14/04/2021	-4,36%	-1,02	22,37	23,40	22,35	23,67	9M	1.952
13/04/2021	7,39%	1,61	23,39	21,70	21,70	23,66	11M	2.233
12/04/2021	-3,84%	-0,87	21,78	22,65	21,37	23,20	13M	2.276
09/04/2021	3,90%	0,85	22,65	21,99	21,23	23,14	12M	2.129
08/04/2021	6,39%	1,31	21,80	20,73	20,50	22,19	8M	1.866
07/04/2021	-0,10%	-0,02	20,49	20,51	20,28	21,35	9M	1.989
06/04/2021	6,82%	1,31	20,51	19,18	19,03	20,94	13M	3.119
05/04/2021	4,98%	0,91	19,20	18,50	18,07	19,41	15M	3.709
01/04/2021	2,46%	0,44	18,29	17,98	17,85	19,17	10M	2.673
31/03/2021	4,75%	0,81	17,85	17,04	17,04	17,95	4M	918
30/03/2021	7,04%	1,12	17,04	15,98	15,98	17,41	6M	1.008
29/03/2021	-1,55%	-0,25	15,92	16,17	15,72	16,38	3M	827
26/03/2021	-5,44%	-0,93	16,17	17,25	16,17	17,25	2M	709
25/03/2021	3,57%	0,59	17,10	16,52	16,00	17,10	3M	769
24/03/2021	-3,39%	-0,58	16,51	17,19	16,34	17,19	2M	635
23/03/2021	1,91%	0,32	17,09	16,76	16,54	17,29	2M	794
22/03/2021	-0,36%	-0,06	16,77	16,83	16,53	17,73	6M	1.573
19/03/2021	2,19%	0,36	16,83	16,50	16,16	16,91	4M	1.175
18/03/2021	4,70%	0,74	16,47	16,01	15,12	16,60	11M	2.619
17/03/2021	3,83%	0,58	15,73	15,17	15,03	16,28	5M	1.132
16/03/2021	-0,66%	-0,10	15,15	15,13	15,00	15,40	2M	609
15/03/2021	0,79%	0,12	15,25	15,01	14,90	15,44	1M	488
12/03/2021	3,14%	0,46	15,13	14,67	14,34	15,13	1M	359
11/03/2021	2,37%	0,34	14,67	14,34	14,13	14,67	1M	429
10/03/2021	-1,58%	-0,23	14,33	14,73	13,91	14,89	3M	832
09/03/2021	-1,89%	-0,28	14,56	14,84	14,35	15,00	2M	740
08/03/2021	-2,69%	-0,41	14,84	15,01	14,53	15,35	4M	1.195
05/03/2021	0,00%	0,00	15,25	14,96	14,81	15,59	3M	896
04/03/2021	4,45%	0,65	15,25	14,59	14,40	15,25	3M	856
03/03/2021	-2,14%	-0,32	14,60	14,75	13,79	14,86	4M	1.378
02/03/2021	-0,40%	-0,06	14,92	14,97	14,14	14,98	2M	762
01/03/2021	-0,13%	-0,02	14,98	15,02	14,60	15,37	3M	695
26/02/2021	-3,04%	-0,47	15,00	15,47	14,66	15,47	3M	959
25/02/2021	-1,46%	-0,23	15,47	15,81	15,03	16,00	2M	589
24/02/2021	1,88%	0,29	15,70	15,59	15,59	16,12	2M	416
23/02/2021	-0,19%	-0,03	15,41	15,54	15,27	15,74	2M	376
22/02/2021	-2,59%	-0,41	15,44	15,51	14,78	15,67	4M	846
19/02/2021	1,15%	0,18	15,85	15,61	15,50	16,20	4M	1.083
18/02/2021	-2,85%	-0,46	15,67	16,13	15,67	16,37	2M	414
17/02/2021	0,75%	0,12	16,13	16,20	15,82	16,39	2M	452
12/02/2021	-0,19%	-0,03	16,01	16,04	15,61	16,12	1M	281
11/02/2021	3,48%	0,54	16,04	15,51	15,50	16,18	2M	351
10/02/2021	-5,55%	-0,91	15,50	16,44	15,50	16,44	2M	597
09/02/2021	7,18%	1,10	16,41	15,23	15,23	16,60	4M	813
08/02/2021	-0,97%	-0,15	15,31	15,46	15,22	15,57	3M	582
05/02/2021	-1,02%	-0,16	15,46	15,65	15,41	15,82	2M	511
04/02/2021	2,09%	0,32	15,62	15,29	15,19	15,65	2M	520
03/02/2021	-0,52%	-0,08	15,30	15,39	15,23	15,69	2M	520
02/02/2021	0,52%	0,08	15,38	15,41	15,23	15,86	3M	1.042
01/02/2021	0,79%	0,12	15,30	15,30	15,01	15,60	3M	685
29/01/2021	-4,53%	-0,72	15,18	15,50	15,18	15,90	2M	531
28/01/2021	2,65%	0,41	15,90	15,60	15,56	15,90	2M	271
27/01/2021	-0,71%	-0,11	15,49	15,69	15,30	16,25	2M	451
26/01/2021	-4,06%	-0,66	15,60	16,04	15,50	16,44	3M	429
22/01/2021	-2,93%	-0,49	16,26	16,60	16,26	16,69	2M	425
21/01/2021	-2,28%	-0,39	16,75	17,30	16,50	17,30	2M	384
20/01/2021	4,45%	0,73	17,14	16,44	16,16	17,20	3M	445
19/01/2021	-0,85%	-0,14	16,41	16,55	16,40	16,83	3M	577
18/01/2021	2,03%	0,33	16,55	16,22	16,06	16,91	3M	602
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	-	-	14,51	14,48	14,26	15,37	4M	856

Date,Open,High,Low,Close,Volume
11-Jun-21,25.06,25.06,24.55,24.59,6609702
10-Jun-21,25.15,25.44,24.70,25.05,3356077
09-Jun-21,25.16,25.78,24.81,25.08,5167413
08-Jun-21,25.11,26.02,24.87,25.13,7505335
07-Jun-21,26.19,26.35,24.52,24.96,11845726
04-Jun-21,25.75,26.62,25.03,26.00,8791566
02-Jun-21,25.33,26.19,25.06,25.50,9623019
01-Jun-21,24.94,26.75,24.87,25.31,13363485
31-May-21,24.65,26.23,24.44,24.92,13268684
28-May-21,24.50,24.79,24.10,24.68,5283654
27-May-21,24.47,24.80,23.73,24.50,6703101
26-May-21,25.00,25.53,23.96,24.39,9593377
25-May-21,24.13,24.80,23.89,24.80,5682294
24-May-21,23.61,24.14,23.25,24.14,5209929
21-May-21,24.03,24.03,23.44,23.89,4555624
20-May-21,24.44,24.45,23.40,24.10,6203427
19-May-21,24.45,24.67,23.80,24.41,4811618
18-May-21,23.82,24.45,23.72,24.45,4959953
17-May-21,23.88,25.20,23.33,23.82,9913793
14-May-21,24.10,24.66,23.75,24.00,8015786
13-May-21,25.18,25.80,23.92,24.05,14814933
12-May-21,25.55,26.33,24.92,25.14,9462568
11-May-21,25.22,26.03,24.89,25.55,8626460
10-May-21,25.93,26.47,25.22,25.22,11513942
07-May-21,27.51,27.86,24.76,25.91,35004582
06-May-21,27.31,28.98,27.11,27.40,21230288
05-May-21,26.38,27.00,26.10,27.00,9294633
04-May-21,26.03,26.78,25.69,26.06,10660534
03-May-21,26.28,26.53,25.46,26.03,6899522
30-Apr-21,25.68,26.64,25.67,26.27,7346629
29-Apr-21,26.70,26.98,25.32,25.68,9565640
28-Apr-21,25.48,26.72,25.48,26.52,7316832
27-Apr-21,26.79,27.03,25.12,25.44,9571691
26-Apr-21,26.40,26.76,25.95,26.70,7731061
23-Apr-21,25.01,27.00,24.97,26.03,16136906
22-Apr-21,25.30,26.09,24.73,24.73,11142756
20-Apr-21,25.26,26.45,24.75,25.05,9944457
19-Apr-21,23.08,25.71,22.96,25.25,13757357
16-Apr-21,23.60,23.89,23.00,23.00,5749547
15-Apr-21,22.76,23.99,22.70,23.60,7338393
14-Apr-21,23.40,23.67,22.35,22.37,9447859
13-Apr-21,21.70,23.66,21.70,23.39,10895729
12-Apr-21,22.65,23.20,21.37,21.78,12809616
09-Apr-21,21.99,23.14,21.23,22.65,11541854
08-Apr-21,20.73,22.19,20.50,21.80,8451457
07-Apr-21,20.51,21.35,20.28,20.49,9124193
06-Apr-21,19.18,20.94,19.03,20.51,13413055
05-Apr-21,18.50,19.41,18.07,19.20,15267496
01-Apr-21,17.98,19.17,17.85,18.29,9609747
31-Mar-21,17.04,17.95,17.04,17.85,4135721
30-Mar-21,15.98,17.41,15.98,17.04,5534914
29-Mar-21,16.17,16.38,15.72,15.92,2902006
26-Mar-21,17.25,17.25,16.17,16.17,2325217
25-Mar-21,16.52,17.10,16.00,17.10,2543434
24-Mar-21,17.19,17.19,16.34,16.51,1899777
23-Mar-21,16.76,17.29,16.54,17.09,2463997
22-Mar-21,16.83,17.73,16.53,16.77,5886239
19-Mar-21,16.50,16.91,16.16,16.83,4014189
18-Mar-21,16.01,16.60,15.12,16.47,10914792
17-Mar-21,15.17,16.28,15.03,15.73,4767781
16-Mar-21,15.13,15.40,15.00,15.15,1862258
15-Mar-21,15.01,15.44,14.90,15.25,1365970
12-Mar-21,14.67,15.13,14.34,15.13,1125036
11-Mar-21,14.34,14.67,14.13,14.67,1366476
10-Mar-21,14.73,14.89,13.91,14.33,2909918
09-Mar-21,14.84,15.00,14.35,14.56,2158818
08-Mar-21,15.01,15.35,14.53,14.84,4447081
05-Mar-21,14.96,15.59,14.81,15.25,3180179
04-Mar-21,14.59,15.25,14.40,15.25,3126725
03-Mar-21,14.75,14.86,13.79,14.60,4100457
02-Mar-21,14.97,14.98,14.14,14.92,2437480
01-Mar-21,15.02,15.37,14.60,14.98,3274179
26-Feb-21,15.47,15.47,14.66,15.00,3402911
25-Feb-21,15.81,16.00,15.03,15.47,2404401
24-Feb-21,15.59,16.12,15.59,15.70,1952093
23-Feb-21,15.54,15.74,15.27,15.41,1586697
22-Feb-21,15.51,15.67,14.78,15.44,4061747
19-Feb-21,15.61,16.20,15.50,15.85,3676697
18-Feb-21,16.13,16.37,15.67,15.67,2056636
17-Feb-21,16.20,16.39,15.82,16.13,1839914
12-Feb-21,16.04,16.12,15.61,16.01,1127446
11-Feb-21,15.51,16.18,15.50,16.04,1536884
10-Feb-21,16.44,16.44,15.50,15.50,2432004
09-Feb-21,15.23,16.60,15.23,16.41,3694580
08-Feb-21,15.46,15.57,15.22,15.31,2775166
05-Feb-21,15.65,15.82,15.41,15.46,1797105
04-Feb-21,15.29,15.65,15.19,15.62,1860218
03-Feb-21,15.39,15.69,15.23,15.30,1670088
02-Feb-21,15.41,15.86,15.23,15.38,2828146
01-Feb-21,15.30,15.60,15.01,15.30,2991019
29-Jan-21,15.50,15.90,15.18,15.18,1846289
28-Jan-21,15.60,15.90,15.56,15.90,1905879
27-Jan-21,15.69,16.25,15.30,15.49,1906122
26-Jan-21,16.04,16.44,15.50,15.60,3256854
22-Jan-21,16.60,16.69,16.26,16.26,2090297
21-Jan-21,17.30,17.30,16.50,16.75,1984804
20-Jan-21,16.44,17.20,16.16,17.14,2601514
19-Jan-21,16.55,16.83,16.40,16.41,2649575
18-Jan-21,16.22,16.91,16.06,16.55,2967258
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

*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
moedas e criptomoedas
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...