papéis
login
mais

Cotação atual, histórico e gráfico do papel: CARE11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: care11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/02/20210,00%0,000,630,630,630,6420K807
23/02/20210,00%0,000,630,630,620,66150K393
22/02/2021-4,55%-0,030,630,660,630,6649K383
19/02/20210,00%0,000,660,660,660,6753K252
18/02/2021-1,49%-0,010,660,680,660,6829K325
17/02/20210,00%0,000,670,670,660,6842K254
12/02/2021-1,47%-0,010,670,680,660,6833K373
11/02/2021-1,45%-0,010,680,690,670,6965K318
10/02/20210,00%0,000,690,690,670,70131K367
09/02/20210,00%0,000,690,690,680,7016K209
08/02/20210,00%0,000,690,700,690,7085K284
05/02/20210,00%0,000,690,690,680,7023K222
04/02/2021-1,43%-0,010,690,700,680,7042K240
03/02/20210,00%0,000,700,700,690,7016K199
02/02/20210,00%0,000,700,700,690,7056K241
01/02/20211,45%0,010,700,690,690,7037K194
29/01/2021-1,43%-0,010,690,700,690,7038K205
28/01/20211,45%0,010,700,690,680,7042K245
27/01/20210,00%0,000,690,700,690,7064K192
26/01/2021-1,43%-0,010,690,700,690,7051K249
22/01/20210,00%0,000,700,700,690,7150K257
21/01/20210,00%0,000,700,700,700,7135K279
20/01/20210,00%0,000,700,700,690,71707K367
19/01/20210,00%0,000,700,700,700,7163K269
18/01/20210,00%0,000,700,700,690,71101K350
15/01/2021-1,41%-0,010,700,710,690,7135K348
14/01/20210,00%0,000,710,710,690,7160K286
13/01/20211,43%0,010,710,710,700,71126K298
12/01/20210,00%0,000,700,700,700,7119K226
11/01/20210,00%0,000,700,710,700,7145K344
08/01/2021-1,41%-0,010,700,710,690,7138K295
07/01/20211,43%0,010,710,700,700,7196K306
06/01/2021-1,41%-0,010,700,700,700,71104K314
05/01/20211,43%0,010,710,710,700,71107K363
04/01/20210,00%0,000,700,710,700,72109K388
30/12/2020-1,41%-0,010,700,710,700,72106K366
29/12/2020-1,39%-0,010,710,720,700,7286K366
28/12/20200,00%0,000,720,710,700,7265K366
23/12/20201,41%0,010,720,710,700,7265K348
22/12/2020-2,74%-0,020,710,730,710,7369K304
21/12/2020-1,35%-0,010,730,740,710,75127K460
18/12/2020-1,33%-0,010,740,750,730,7551K326
17/12/20200,00%0,000,750,750,730,7563K366
16/12/2020-1,32%-0,010,750,760,730,7670K506
15/12/2020-1,30%-0,010,760,760,750,7772K434
14/12/20200,00%0,000,770,760,750,7771K497
11/12/2020-1,28%-0,010,770,760,750,7779K334
10/12/20200,00%0,000,780,770,760,78111K371
09/12/20200,00%0,000,780,780,770,79131K402
08/12/2020-1,27%-0,010,780,790,770,7968K347
07/12/20200,00%0,000,790,790,770,80158K401
04/12/20200,00%0,000,790,790,780,8078K293
03/12/2020-1,25%-0,010,790,800,780,8095K287
02/12/20200,00%0,000,800,800,790,8064K349
01/12/20201,27%0,010,800,790,790,8058K289
30/11/20200,00%0,000,790,800,790,81122K371
27/11/2020-1,25%-0,010,790,800,790,8253K288
26/11/20200,00%0,000,800,800,790,8276K369
25/11/2020-3,61%-0,030,800,820,800,8365K313
24/11/20201,22%0,010,830,830,820,87124K485
23/11/20202,50%0,020,820,800,790,83155K333
20/11/2020-2,44%-0,020,800,810,780,82186K318
19/11/20200,00%0,000,820,820,810,8314K263
18/11/2020-2,38%-0,020,820,840,820,8559K337
17/11/20201,20%0,010,840,830,810,85236K459
16/11/20202,47%0,020,830,810,800,8453K378
13/11/20201,25%0,010,810,810,810,85234K464
12/11/20201,27%0,010,800,790,790,8157K284
11/11/2020-1,25%-0,010,790,790,780,8189K322
10/11/20201,27%0,010,800,780,780,8024K255
09/11/2020-1,25%-0,010,790,790,780,8047K295
06/11/20200,00%0,000,800,800,780,8011K212
05/11/20200,00%0,000,800,790,780,8069K273
04/11/20201,27%0,010,800,790,780,8077K271
03/11/20200,00%0,000,790,790,770,8069K251
30/10/20200,00%0,000,790,790,780,7913K205
29/10/20201,28%0,010,790,780,770,7922K234
28/10/20200,00%0,000,780,780,770,7916K283
27/10/2020-1,27%-0,010,780,780,780,7910K253
26/10/20200,00%0,000,790,790,780,8020K248
23/10/20200,00%0,000,790,780,780,8029K283
22/10/2020-1,25%-0,010,790,800,780,8013K324
21/10/20200,00%0,000,800,790,780,8031K289
20/10/20201,27%0,010,800,800,790,8021K305
19/10/2020-1,25%-0,010,790,800,780,8086K362
16/10/20200,00%0,000,800,800,780,8070K346
15/10/20201,27%0,010,800,790,780,8046K506
14/10/20200,00%0,000,790,800,770,8099K492
13/10/2020-1,25%-0,010,790,800,780,81129K418
09/10/2020-1,23%-0,010,800,810,790,8143K297
08/10/20202,53%0,020,810,810,790,8150K324
07/10/2020-2,47%-0,020,790,810,790,8146K304
06/10/2020-1,22%-0,010,810,800,800,82109K325
05/10/2020-1,20%-0,010,820,810,800,8222K269
02/10/20201,22%0,010,830,820,800,8344K348
01/10/20205,13%0,040,820,790,780,82118K413
30/09/2020-1,27%-0,010,780,780,760,83998K1.209
29/09/20202,60%0,020,790,780,770,84633K732
28/09/2020-3,75%-0,030,770,800,770,81139K752
25/09/20201,27%0,010,800,800,770,80239K526
24/09/2020-2,47%-0,020,790,800,790,84187K504
23/09/20201,25%0,010,810,800,790,8145K348
22/09/20200,00%0,000,800,800,780,8023K283
21/09/2020-1,23%-0,010,800,810,790,8137K397
18/09/20200,00%0,000,810,810,790,8160K345
17/09/20201,25%0,010,810,800,800,8121K354
16/09/20200,00%0,000,800,800,780,84127K606
15/09/20200,00%0,000,800,800,780,87833K1.198
14/09/2020-1,23%-0,010,800,800,770,80137K635
11/09/2020-1,22%-0,010,810,820,780,8329K429
10/09/2020-1,20%-0,010,820,830,790,83121K1.084
09/09/2020-2,35%-0,020,830,850,820,8543K461
08/09/2020-1,16%-0,010,850,860,840,8685K486
04/09/2020-2,27%-0,020,860,880,860,8852K342
03/09/20201,15%0,010,880,870,870,8858K250
02/09/2020-1,14%-0,010,870,880,860,8851K418
01/09/2020-2,22%-0,020,880,890,870,9073K518
31/08/20203,45%0,030,900,870,850,90111K594
28/08/20200,00%0,000,870,870,850,8743K494
27/08/20201,16%0,010,870,870,840,8850K574
26/08/20200,00%0,000,860,860,860,8956K722
25/08/20200,00%0,000,860,870,850,8947K588
24/08/2020-1,15%-0,010,860,880,860,8943K494
21/08/2020-2,25%-0,020,870,890,860,8965K563
20/08/2020-1,11%-0,010,890,900,870,9056K468
19/08/20200,00%0,000,900,900,880,9122K427
18/08/20202,27%0,020,900,880,880,9130K434
17/08/2020-2,22%-0,020,880,900,840,9173K643
14/08/20200,00%0,000,900,900,870,9286K642
13/08/2020-2,17%-0,020,900,920,900,9283K373
12/08/20200,00%0,000,920,920,900,9263K395
11/08/2020-1,08%-0,010,920,930,900,9357K426
10/08/20200,00%0,000,930,920,900,9399K453
07/08/2020--0,930,930,900,95199K635


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito