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
05/05/2021-1,35%-0,010,730,740,720,7450K297
04/05/20212,78%0,020,740,740,720,7529K328
03/05/2021-4,00%-0,030,720,760,720,76282K451
30/04/2021-1,32%-0,010,750,760,710,79369K580
29/04/20212,70%0,020,760,740,740,79311K728
28/04/20218,82%0,060,740,680,680,77635K1.130
27/04/202111,48%0,070,680,610,610,69275K766
26/04/20218,93%0,050,610,570,560,67480K1.184
23/04/2021-1,75%-0,010,560,570,530,571M746
22/04/20210,00%0,000,570,570,550,5717K261
20/04/20211,79%0,010,570,560,530,57396K447
19/04/20210,00%0,000,560,560,550,57132K397
16/04/2021-1,75%-0,010,560,570,550,5779K278
15/04/20211,79%0,010,570,570,560,5940K481
14/04/2021-1,75%-0,010,560,570,560,5922K285
13/04/2021-3,39%-0,020,570,590,560,5919K342
12/04/20210,00%0,000,590,600,570,6140K393
09/04/20211,72%0,010,590,600,580,65277K794
08/04/20215,45%0,030,580,540,540,64125K680
07/04/20211,85%0,010,550,550,520,57636K483
06/04/2021-1,82%-0,010,540,550,540,5634K257
05/04/2021-1,79%-0,010,550,560,540,56523K388
01/04/20213,70%0,020,560,550,540,5673K201
31/03/2021-1,82%-0,010,540,550,530,5556K207
30/03/20211,85%0,010,550,540,530,5517K224
29/03/2021-1,82%-0,010,540,550,530,5550K215
26/03/2021-1,79%-0,010,550,560,540,5628K229
25/03/20211,82%0,010,560,560,540,568K173
24/03/2021-1,79%-0,010,550,560,540,5623K189
23/03/20210,00%0,000,560,560,550,5624K174
22/03/20210,00%0,000,560,560,540,5612K158
19/03/20211,82%0,010,560,550,540,5650K220
18/03/2021-1,79%-0,010,550,560,550,5619K155
17/03/20210,00%0,000,560,560,550,5628K193
16/03/20210,00%0,000,560,560,550,5746K213
15/03/20210,00%0,000,560,560,550,5647K288
12/03/20210,00%0,000,560,560,540,5724K321
11/03/2021-1,75%-0,010,560,570,550,5750K227
10/03/20210,00%0,000,570,560,550,5738K304
09/03/2021-3,39%-0,020,570,590,560,5967K463
08/03/2021-3,28%-0,020,590,610,590,6127K281
05/03/20210,00%0,000,610,610,590,6225K230
04/03/2021-1,61%-0,010,610,620,600,628K181
03/03/20211,64%0,010,620,620,600,6239K250
02/03/2021-4,69%-0,030,610,630,610,6441K289
01/03/2021-3,03%-0,020,640,650,620,6699K286
26/02/20213,12%0,020,660,640,630,6660K229
25/02/20211,59%0,010,640,630,620,6478K297
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
16/10/2020--0,800,800,780,8070K346


*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