ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
04/07/20220,97%0,044,174,134,124,1915K179
01/07/2022-0,72%-0,034,134,174,104,1712K127
30/06/2022-1,42%-0,064,164,244,134,249K159
29/06/20222,18%0,094,224,204,134,2631K154
28/06/2022-0,96%-0,044,134,164,114,2824K211
27/06/20221,21%0,054,174,124,104,28194K284
24/06/20220,49%0,024,124,104,004,2531K226
23/06/20222,76%0,114,104,003,984,1646K375
22/06/20222,05%0,083,993,913,894,05101K312
21/06/2022-2,98%-0,123,914,033,884,0578K338
20/06/2022-1,95%-0,084,034,113,964,1242K250
17/06/2022-2,61%-0,114,114,214,004,2141K213
15/06/20221,20%0,054,224,174,174,2850K211
14/06/2022-1,88%-0,084,174,244,134,2541K249
13/06/20221,67%0,074,254,244,094,27168K357
10/06/2022-2,56%-0,114,184,294,184,3256K223
09/06/20221,42%0,064,294,234,234,32111K248
08/06/2022-1,63%-0,074,234,324,204,3251K289
07/06/20220,00%0,004,304,334,024,3339K350
06/06/2022-2,93%-0,134,304,474,254,47101K525
03/06/2022-3,49%-0,164,434,594,384,5988K750
02/06/2022-2,13%-0,104,594,694,554,6992K384
01/06/20220,43%0,024,694,704,674,7569K315
31/05/2022-1,06%-0,054,674,714,614,7577K378
30/05/2022-0,63%-0,034,724,634,634,76115K308
27/05/20222,59%0,124,754,634,625,001M909
26/05/2022-4,54%-0,224,634,804,634,92167K350
25/05/2022-2,02%-0,104,854,984,765,11398K533
24/05/20228,32%0,384,954,604,515,05952K769
23/05/20221,33%0,064,574,634,524,96163K487
20/05/2022-5,45%-0,264,514,854,514,92791K10.341
19/05/2022-4,60%-0,234,775,124,485,12626K25.956
18/05/2022-7,41%-0,405,005,394,865,39680K1.830
17/05/20221,69%0,095,405,165,055,938M36.260
16/05/202211,55%0,555,314,794,525,317M5.738
13/05/2022-6,85%-0,354,765,194,755,37694K2.312
12/05/2022-3,95%-0,215,115,305,065,447M30.344
11/05/20223,50%0,185,325,154,905,326M19.513
10/05/20228,21%0,395,144,744,725,147M4.358
09/05/20228,94%0,394,754,364,284,804M1.000
06/05/20221,40%0,064,364,354,354,693M3.369
05/05/2022-3,15%-0,144,304,454,304,703M6.741
04/05/2022-0,45%-0,024,444,424,254,602M2.193
03/05/20225,94%0,254,464,214,214,502M575
02/05/202210,21%0,394,213,813,814,392M613
29/04/20221,87%0,073,823,773,743,9072K219
28/04/2022-2,34%-0,093,753,903,753,90143K191
27/04/20221,05%0,043,843,793,743,90581K271
26/04/2022-3,31%-0,133,803,973,763,9848K182
25/04/20225,36%0,203,933,753,753,9895K242
22/04/2022-9,90%-0,413,734,123,734,12107K269
20/04/20220,98%0,044,144,294,064,2922K167
19/04/20220,00%0,004,104,114,004,30104K560
18/04/2022-5,75%-0,254,104,354,024,35123K290
14/04/20220,00%0,004,354,444,074,492M322
13/04/20223,57%0,154,354,154,034,356M8.202
12/04/20225,00%0,204,204,093,994,205M715
11/04/20222,56%0,104,003,903,794,126M3.872
08/04/2022-1,76%-0,073,903,933,904,152M314
07/04/2022-0,25%-0,013,974,133,924,1389K394
06/04/2022-1,24%-0,053,984,093,884,111M977
05/04/20223,60%0,144,033,873,784,052M4.049
04/04/20224,57%0,173,893,723,483,98685K529
01/04/2022-4,12%-0,163,723,883,673,98765K360
31/03/20222,37%0,093,883,793,593,901M449
30/03/20229,22%0,323,793,503,503,993M8.580
29/03/20222,66%0,093,473,473,283,59503K366
28/03/20225,62%0,183,383,163,163,621M1.136
25/03/20222,24%0,073,203,192,953,34555K546
24/03/20228,30%0,243,132,932,773,13665K510
23/03/20227,43%0,202,892,732,722,93710K699
22/03/2022-0,37%-0,012,692,802,652,8041K149
21/03/2022-3,57%-0,102,702,792,652,8048K203
18/03/20221,82%0,052,802,952,702,9843K177
17/03/20222,61%0,072,752,702,562,7832K136
16/03/20222,29%0,062,682,622,462,78246K241
15/03/2022-1,13%-0,032,622,652,622,81258K194
14/03/20220,38%0,012,652,642,532,7910K149
11/03/20223,12%0,082,642,502,412,69201K167
10/03/2022-1,92%-0,052,562,602,502,6760K114
09/03/2022-6,45%-0,182,612,792,552,7943K192
08/03/20223,33%0,092,792,772,692,8169K188
07/03/20224,65%0,122,702,582,512,74109K286
04/03/20220,78%0,022,582,562,512,6919K145
03/03/2022-5,19%-0,142,562,702,522,7526K179
02/03/20221,12%0,032,702,732,472,7549K210
25/02/202210,79%0,262,672,342,342,76465K443
24/02/20225,24%0,122,412,292,172,41193K235
23/02/2022-3,38%-0,082,292,372,222,44147K256
22/02/20224,87%0,112,372,262,152,45120K222
21/02/20228,65%0,182,262,172,092,40173K589
18/02/2022-2,35%-0,052,082,242,052,34152K522
17/02/20225,45%0,112,132,062,002,26306K406
16/02/2022-1,94%-0,042,022,062,012,0716K160
15/02/20223,00%0,062,062,002,002,08107K178
14/02/20220,00%0,002,002,012,002,0932K206
11/02/20221,52%0,032,001,991,992,25224K290
10/02/20221,55%0,031,971,971,941,9916K142
09/02/2022-3,48%-0,071,942,001,912,0377K211
08/02/20220,00%0,002,012,012,002,036K101
07/02/2022-1,47%-0,032,012,042,002,0563K856
04/02/20220,99%0,022,042,042,002,0531K695
03/02/20221,00%0,022,022,002,002,0414K102
02/02/2022-0,99%-0,022,002,021,982,03161K250
01/02/2022-2,88%-0,062,022,072,012,0772K198
31/01/20220,48%0,012,082,082,012,0979K302
28/01/20220,00%0,002,072,052,022,1320K155
27/01/20220,98%0,022,072,132,032,1744K141
26/01/2022-1,91%-0,042,052,092,052,1551K129
25/01/20222,45%0,052,092,042,042,1319K140
24/01/2022-3,32%-0,072,042,112,042,2030K203
21/01/2022-3,65%-0,082,112,232,102,2358K664
20/01/2022-1,35%-0,032,192,242,152,3321K189
19/01/2022-4,72%-0,112,222,332,152,4571K318
18/01/2022-0,85%-0,022,332,362,252,42244K3.682
17/01/20229,30%0,202,352,152,102,35106K445
14/01/202210,26%0,202,151,961,922,1554K309
13/01/20222,63%0,051,952,001,892,0118K327
12/01/20222,15%0,041,901,861,862,0251K269
11/01/20221,64%0,031,861,831,832,0133K226
10/01/2022-8,50%-0,171,832,001,812,0667K336
07/01/2022-9,91%-0,222,002,222,002,2236K273
06/01/20220,00%0,002,222,222,102,3229K263
05/01/2022-12,25%-0,312,222,532,222,5372K275
04/01/2022-1,94%-0,052,532,582,472,6236K224
03/01/2022-6,86%-0,192,582,772,552,7744K286
30/12/20212,59%0,072,772,702,662,79143K352
29/12/20214,25%0,112,702,612,532,79348K698
28/12/202110,21%0,242,592,412,372,79440K1.440
27/12/20211,73%0,042,352,312,302,4492K493
23/12/20213,59%0,082,312,232,172,49172K343
22/12/2021-1,33%-0,032,232,262,112,2956K204
21/12/20212,26%0,052,262,212,102,2724K266
20/12/2021--2,212,052,032,2550K334


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito