Cotação atual, histórico e gráfico do papel: CARE11

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 CARE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2021	1,82%	0,01	0,56	0,56	0,54	0,59	174K	712
15/10/2021	-8,33%	-0,05	0,55	0,60	0,55	0,60	458K	805
14/10/2021	-1,64%	-0,01	0,60	0,61	0,58	0,62	29K	263
13/10/2021	5,17%	0,03	0,61	0,58	0,57	0,61	43K	319
11/10/2021	-3,33%	-0,02	0,58	0,60	0,57	0,61	58K	397
08/10/2021	1,69%	0,01	0,60	0,61	0,59	0,62	119K	417
07/10/2021	3,51%	0,02	0,59	0,57	0,56	0,61	107K	383
06/10/2021	3,64%	0,02	0,57	0,54	0,54	0,57	42K	399
05/10/2021	-8,33%	-0,05	0,55	0,59	0,55	0,60	190K	498
04/10/2021	-3,23%	-0,02	0,60	0,63	0,56	0,63	428K	776
01/10/2021	-3,12%	-0,02	0,62	0,64	0,61	0,66	178K	537

30/09/2021	1,59%	0,01	0,64	0,63	0,62	0,64	22K	225
29/09/2021	-1,56%	-0,01	0,63	0,64	0,61	0,65	95K	382
28/09/2021	-5,88%	-0,04	0,64	0,68	0,64	0,69	261K	360
27/09/2021	0,00%	0,00	0,68	0,67	0,65	0,68	264K	396
24/09/2021	0,00%	0,00	0,68	0,68	0,66	0,69	77K	282
23/09/2021	4,62%	0,03	0,68	0,66	0,65	0,69	209K	341
22/09/2021	1,56%	0,01	0,65	0,64	0,63	0,69	281K	525
21/09/2021	-1,54%	-0,01	0,64	0,66	0,62	0,67	187K	513
20/09/2021	-5,80%	-0,04	0,65	0,68	0,64	0,69	79K	498
17/09/2021	0,00%	0,00	0,69	0,68	0,67	0,69	74K	444
16/09/2021	0,00%	0,00	0,69	0,71	0,68	0,71	71K	432
15/09/2021	-1,43%	-0,01	0,69	0,71	0,69	0,72	147K	611
14/09/2021	-1,41%	-0,01	0,70	0,71	0,70	0,72	75K	245
13/09/2021	-1,39%	-0,01	0,71	0,72	0,70	0,72	63K	278
10/09/2021	1,41%	0,01	0,72	0,71	0,70	0,73	164K	314
09/09/2021	1,43%	0,01	0,71	0,71	0,70	0,72	214K	317
08/09/2021	-5,41%	-0,04	0,70	0,76	0,70	0,76	157K	420
06/09/2021	2,78%	0,02	0,74	0,73	0,72	0,74	172K	279
03/09/2021	-1,37%	-0,01	0,72	0,72	0,72	0,75	126K	319
02/09/2021	2,82%	0,02	0,73	0,71	0,71	0,74	277K	342
01/09/2021	-2,74%	-0,02	0,71	0,73	0,71	0,73	73K	266
31/08/2021	-1,35%	-0,01	0,73	0,73	0,70	0,74	172K	467
30/08/2021	1,37%	0,01	0,74	0,73	0,72	0,74	51K	295
27/08/2021	0,00%	0,00	0,73	0,73	0,72	0,73	240K	297
26/08/2021	-1,35%	-0,01	0,73	0,74	0,72	0,74	138K	411
25/08/2021	0,00%	0,00	0,74	0,74	0,72	0,74	218K	356
24/08/2021	1,37%	0,01	0,74	0,72	0,72	0,74	251K	350
23/08/2021	0,00%	0,00	0,73	0,73	0,72	0,73	77K	324
20/08/2021	0,00%	0,00	0,73	0,73	0,71	0,73	116K	321
19/08/2021	-1,35%	-0,01	0,73	0,74	0,72	0,74	58K	301
18/08/2021	0,00%	0,00	0,74	0,74	0,72	0,74	182K	353
17/08/2021	0,00%	0,00	0,74	0,74	0,73	0,76	284K	491
16/08/2021	-2,63%	-0,02	0,74	0,76	0,74	0,77	136K	468
13/08/2021	1,33%	0,01	0,76	0,75	0,75	0,78	382K	671
12/08/2021	-1,32%	-0,01	0,75	0,75	0,74	0,76	64K	285
11/08/2021	1,33%	0,01	0,76	0,76	0,74	0,76	113K	328
10/08/2021	0,00%	0,00	0,75	0,77	0,75	0,77	362K	351
09/08/2021	0,00%	0,00	0,75	0,75	0,74	0,77	138K	300
06/08/2021	-1,32%	-0,01	0,75	0,77	0,74	0,82	283K	539
05/08/2021	-1,30%	-0,01	0,76	0,77	0,76	0,78	79K	293
04/08/2021	-2,53%	-0,02	0,77	0,78	0,77	0,80	355K	404
03/08/2021	-1,25%	-0,01	0,79	0,80	0,77	0,80	95K	388
02/08/2021	3,90%	0,03	0,80	0,75	0,75	0,80	738K	622
30/07/2021	5,48%	0,04	0,77	0,73	0,72	0,77	283K	401
29/07/2021	0,00%	0,00	0,73	0,73	0,71	0,74	133K	305
28/07/2021	0,00%	0,00	0,73	0,73	0,71	0,73	73K	260
27/07/2021	-1,35%	-0,01	0,73	0,73	0,71	0,74	234K	418
26/07/2021	0,00%	0,00	0,74	0,74	0,72	0,74	239K	374
23/07/2021	0,00%	0,00	0,74	0,74	0,72	0,74	251K	314
22/07/2021	1,37%	0,01	0,74	0,72	0,72	0,74	406K	384
21/07/2021	4,29%	0,03	0,73	0,71	0,69	0,75	1M	695
20/07/2021	-4,11%	-0,03	0,70	0,72	0,69	0,73	292K	718
19/07/2021	1,39%	0,01	0,73	0,73	0,72	0,74	192K	667
16/07/2021	-2,70%	-0,02	0,72	0,73	0,72	0,75	165K	669
15/07/2021	-1,33%	-0,01	0,74	0,76	0,73	0,76	334K	805
14/07/2021	-1,32%	-0,01	0,75	0,77	0,75	0,77	271K	561
13/07/2021	1,33%	0,01	0,76	0,76	0,75	0,77	61K	410
12/07/2021	0,00%	0,00	0,75	0,75	0,75	0,77	164K	431
08/07/2021	-2,60%	-0,02	0,75	0,77	0,75	0,78	105K	387
07/07/2021	-1,28%	-0,01	0,77	0,81	0,76	0,81	288K	565
06/07/2021	0,00%	0,00	0,78	0,75	0,75	0,80	368K	4.490
05/07/2021	0,00%	0,00	0,78	0,76	0,74	0,78	623K	505
02/07/2021	1,30%	0,01	0,78	0,78	0,76	0,78	63K	346
01/07/2021	-4,94%	-0,04	0,77	0,79	0,76	0,81	157K	639
30/06/2021	10,96%	0,08	0,81	0,73	0,69	0,81	788K	894
29/06/2021	0,00%	0,00	0,73	0,73	0,72	0,74	253K	449
28/06/2021	1,39%	0,01	0,73	0,73	0,71	0,74	230K	500
25/06/2021	-1,37%	-0,01	0,72	0,73	0,70	0,74	114K	411
24/06/2021	1,39%	0,01	0,73	0,73	0,72	0,75	233K	426
23/06/2021	-1,37%	-0,01	0,72	0,73	0,72	0,75	157K	390
22/06/2021	-2,67%	-0,02	0,73	0,74	0,72	0,75	687K	501
21/06/2021	2,74%	0,02	0,75	0,74	0,72	0,76	227K	459
18/06/2021	-2,67%	-0,02	0,73	0,75	0,72	0,76	868K	534
17/06/2021	-3,85%	-0,03	0,75	0,78	0,73	0,78	630K	549
16/06/2021	6,85%	0,05	0,78	0,73	0,73	0,78	348K	621
15/06/2021	-2,67%	-0,02	0,73	0,75	0,72	0,75	298K	806
14/06/2021	0,00%	0,00	0,75	0,76	0,74	0,77	272K	413
11/06/2021	-1,32%	-0,01	0,75	0,76	0,74	0,78	255K	487
10/06/2021	1,33%	0,01	0,76	0,76	0,75	0,77	139K	404
09/06/2021	-1,32%	-0,01	0,75	0,77	0,75	0,77	395K	539
08/06/2021	-3,80%	-0,03	0,76	0,79	0,76	0,79	229K	518
07/06/2021	-2,47%	-0,02	0,79	0,81	0,78	0,82	366K	663
04/06/2021	8,00%	0,06	0,81	0,78	0,75	0,82	1M	1.195
02/06/2021	-1,32%	-0,01	0,75	0,75	0,73	0,77	379K	672
01/06/2021	-3,80%	-0,03	0,76	0,80	0,74	0,80	418K	695
31/05/2021	1,28%	0,01	0,79	0,79	0,78	0,80	250K	520
28/05/2021	0,00%	0,00	0,78	0,79	0,77	0,81	476K	821
27/05/2021	-4,88%	-0,04	0,78	0,83	0,78	0,85	655K	875
26/05/2021	5,13%	0,04	0,82	0,78	0,75	0,84	856K	1.114
25/05/2021	-6,02%	-0,05	0,78	0,83	0,77	0,85	1M	861
24/05/2021	0,00%	0,00	0,83	0,85	0,80	0,93	1M	1.245
21/05/2021	-9,78%	-0,09	0,83	1,08	0,81	1,08	4M	3.313
20/05/2021	26,03%	0,19	0,92	0,72	0,72	0,95	3M	2.554
19/05/2021	-1,35%	-0,01	0,73	0,73	0,72	0,75	88K	322
18/05/2021	1,37%	0,01	0,74	0,73	0,73	0,75	79K	325
17/05/2021	-1,35%	-0,01	0,73	0,74	0,73	0,76	76K	375
14/05/2021	0,00%	0,00	0,74	0,74	0,73	0,75	180K	430
13/05/2021	0,00%	0,00	0,74	0,74	0,72	0,74	247K	351
12/05/2021	1,37%	0,01	0,74	0,73	0,73	0,75	76K	428
11/05/2021	-1,35%	-0,01	0,73	0,74	0,72	0,74	39K	263
10/05/2021	-1,33%	-0,01	0,74	0,75	0,73	0,78	136K	392
07/05/2021	2,74%	0,02	0,75	0,73	0,73	0,77	54K	372
06/05/2021	0,00%	0,00	0,73	0,73	0,72	0,74	144K	279
05/05/2021	-1,35%	-0,01	0,73	0,74	0,72	0,74	50K	297
04/05/2021	2,78%	0,02	0,74	0,74	0,72	0,75	29K	328
03/05/2021	-4,00%	-0,03	0,72	0,76	0,72	0,76	282K	451
30/04/2021	-1,32%	-0,01	0,75	0,76	0,71	0,79	369K	580
29/04/2021	2,70%	0,02	0,76	0,74	0,74	0,79	311K	728
28/04/2021	8,82%	0,06	0,74	0,68	0,68	0,77	635K	1.130
27/04/2021	11,48%	0,07	0,68	0,61	0,61	0,69	275K	766
26/04/2021	8,93%	0,05	0,61	0,57	0,56	0,67	480K	1.184
23/04/2021	-1,75%	-0,01	0,56	0,57	0,53	0,57	1M	746
22/04/2021	0,00%	0,00	0,57	0,57	0,55	0,57	17K	261
20/04/2021	1,79%	0,01	0,57	0,56	0,53	0,57	396K	447
19/04/2021	0,00%	0,00	0,56	0,56	0,55	0,57	132K	397
16/04/2021	-1,75%	-0,01	0,56	0,57	0,55	0,57	79K	278
15/04/2021	1,79%	0,01	0,57	0,57	0,56	0,59	40K	481
14/04/2021	-1,75%	-0,01	0,56	0,57	0,56	0,59	22K	285
13/04/2021	-3,39%	-0,02	0,57	0,59	0,56	0,59	19K	342
12/04/2021	0,00%	0,00	0,59	0,60	0,57	0,61	40K	393
09/04/2021	1,72%	0,01	0,59	0,60	0,58	0,65	277K	794
08/04/2021	5,45%	0,03	0,58	0,54	0,54	0,64	125K	680
07/04/2021	-	-	0,55	0,55	0,52	0,57	636K	483

Date,Open,High,Low,Close,Volume
18-Oct-21,0.56,0.59,0.54,0.56,173752
15-Oct-21,0.60,0.60,0.55,0.55,457956
14-Oct-21,0.61,0.62,0.58,0.60,29129
13-Oct-21,0.58,0.61,0.57,0.61,42578
11-Oct-21,0.60,0.61,0.57,0.58,58084
08-Oct-21,0.61,0.62,0.59,0.60,119222
07-Oct-21,0.57,0.61,0.56,0.59,106728
06-Oct-21,0.54,0.57,0.54,0.57,42035
05-Oct-21,0.59,0.60,0.55,0.55,189848
04-Oct-21,0.63,0.63,0.56,0.60,427772
01-Oct-21,0.64,0.66,0.61,0.62,177565
30-Sep-21,0.63,0.64,0.62,0.64,21512
29-Sep-21,0.64,0.65,0.61,0.63,94841
28-Sep-21,0.68,0.69,0.64,0.64,261414
27-Sep-21,0.67,0.68,0.65,0.68,264149
24-Sep-21,0.68,0.69,0.66,0.68,76879
23-Sep-21,0.66,0.69,0.65,0.68,208680
22-Sep-21,0.64,0.69,0.63,0.65,281330
21-Sep-21,0.66,0.67,0.62,0.64,187453
20-Sep-21,0.68,0.69,0.64,0.65,78610
17-Sep-21,0.68,0.69,0.67,0.69,74279
16-Sep-21,0.71,0.71,0.68,0.69,71036
15-Sep-21,0.71,0.72,0.69,0.69,146976
14-Sep-21,0.71,0.72,0.70,0.70,74836
13-Sep-21,0.72,0.72,0.70,0.71,63426
10-Sep-21,0.71,0.73,0.70,0.72,163604
09-Sep-21,0.71,0.72,0.70,0.71,214160
08-Sep-21,0.76,0.76,0.70,0.70,157195
06-Sep-21,0.73,0.74,0.72,0.74,172047
03-Sep-21,0.72,0.75,0.72,0.72,126147
02-Sep-21,0.71,0.74,0.71,0.73,276589
01-Sep-21,0.73,0.73,0.71,0.71,72564
31-Aug-21,0.73,0.74,0.70,0.73,172335
30-Aug-21,0.73,0.74,0.72,0.74,51106
27-Aug-21,0.73,0.73,0.72,0.73,239893
26-Aug-21,0.74,0.74,0.72,0.73,138129
25-Aug-21,0.74,0.74,0.72,0.74,217526
24-Aug-21,0.72,0.74,0.72,0.74,251433
23-Aug-21,0.73,0.73,0.72,0.73,76717
20-Aug-21,0.73,0.73,0.71,0.73,116187
19-Aug-21,0.74,0.74,0.72,0.73,58207
18-Aug-21,0.74,0.74,0.72,0.74,182046
17-Aug-21,0.74,0.76,0.73,0.74,283946
16-Aug-21,0.76,0.77,0.74,0.74,136470
13-Aug-21,0.75,0.78,0.75,0.76,381653
12-Aug-21,0.75,0.76,0.74,0.75,63724
11-Aug-21,0.76,0.76,0.74,0.76,113127
10-Aug-21,0.77,0.77,0.75,0.75,362221
09-Aug-21,0.75,0.77,0.74,0.75,137877
06-Aug-21,0.77,0.82,0.74,0.75,282654
05-Aug-21,0.77,0.78,0.76,0.76,78573
04-Aug-21,0.78,0.80,0.77,0.77,354545
03-Aug-21,0.80,0.80,0.77,0.79,95301
02-Aug-21,0.75,0.80,0.75,0.80,737811
30-Jul-21,0.73,0.77,0.72,0.77,283262
29-Jul-21,0.73,0.74,0.71,0.73,132921
28-Jul-21,0.73,0.73,0.71,0.73,72519
27-Jul-21,0.73,0.74,0.71,0.73,233739
26-Jul-21,0.74,0.74,0.72,0.74,238733
23-Jul-21,0.74,0.74,0.72,0.74,250547
22-Jul-21,0.72,0.74,0.72,0.74,406424
21-Jul-21,0.71,0.75,0.69,0.73,1342795
20-Jul-21,0.72,0.73,0.69,0.70,291808
19-Jul-21,0.73,0.74,0.72,0.73,192045
16-Jul-21,0.73,0.75,0.72,0.72,165096
15-Jul-21,0.76,0.76,0.73,0.74,334248
14-Jul-21,0.77,0.77,0.75,0.75,271316
13-Jul-21,0.76,0.77,0.75,0.76,60645
12-Jul-21,0.75,0.77,0.75,0.75,163598
08-Jul-21,0.77,0.78,0.75,0.75,104797
07-Jul-21,0.81,0.81,0.76,0.77,287707
06-Jul-21,0.75,0.80,0.75,0.78,367686
05-Jul-21,0.76,0.78,0.74,0.78,622997
02-Jul-21,0.78,0.78,0.76,0.78,63307
01-Jul-21,0.79,0.81,0.76,0.77,156972
30-Jun-21,0.73,0.81,0.69,0.81,788319
29-Jun-21,0.73,0.74,0.72,0.73,252585
28-Jun-21,0.73,0.74,0.71,0.73,229519
25-Jun-21,0.73,0.74,0.70,0.72,114094
24-Jun-21,0.73,0.75,0.72,0.73,232630
23-Jun-21,0.73,0.75,0.72,0.72,156646
22-Jun-21,0.74,0.75,0.72,0.73,686892
21-Jun-21,0.74,0.76,0.72,0.75,226990
18-Jun-21,0.75,0.76,0.72,0.73,867718
17-Jun-21,0.78,0.78,0.73,0.75,629835
16-Jun-21,0.73,0.78,0.73,0.78,348063
15-Jun-21,0.75,0.75,0.72,0.73,298446
14-Jun-21,0.76,0.77,0.74,0.75,271989
11-Jun-21,0.76,0.78,0.74,0.75,254887
10-Jun-21,0.76,0.77,0.75,0.76,139125
09-Jun-21,0.77,0.77,0.75,0.75,395168
08-Jun-21,0.79,0.79,0.76,0.76,229267
07-Jun-21,0.81,0.82,0.78,0.79,365947
04-Jun-21,0.78,0.82,0.75,0.81,1073834
02-Jun-21,0.75,0.77,0.73,0.75,379067
01-Jun-21,0.80,0.80,0.74,0.76,418153
31-May-21,0.79,0.80,0.78,0.79,250451
28-May-21,0.79,0.81,0.77,0.78,476433
27-May-21,0.83,0.85,0.78,0.78,654873
26-May-21,0.78,0.84,0.75,0.82,856407
25-May-21,0.83,0.85,0.77,0.78,1154232
24-May-21,0.85,0.93,0.80,0.83,1395648
21-May-21,1.08,1.08,0.81,0.83,3751702
20-May-21,0.72,0.95,0.72,0.92,3178018
19-May-21,0.73,0.75,0.72,0.73,87546
18-May-21,0.73,0.75,0.73,0.74,79474
17-May-21,0.74,0.76,0.73,0.73,75894
14-May-21,0.74,0.75,0.73,0.74,179857
13-May-21,0.74,0.74,0.72,0.74,247327
12-May-21,0.73,0.75,0.73,0.74,76005
11-May-21,0.74,0.74,0.72,0.73,38888
10-May-21,0.75,0.78,0.73,0.74,135697
07-May-21,0.73,0.77,0.73,0.75,54258
06-May-21,0.73,0.74,0.72,0.73,144118
05-May-21,0.74,0.74,0.72,0.73,49893
04-May-21,0.74,0.75,0.72,0.74,28666
03-May-21,0.76,0.76,0.72,0.72,282079
30-Apr-21,0.76,0.79,0.71,0.75,369218
29-Apr-21,0.74,0.79,0.74,0.76,311456
28-Apr-21,0.68,0.77,0.68,0.74,634809
27-Apr-21,0.61,0.69,0.61,0.68,275068
26-Apr-21,0.57,0.67,0.56,0.61,479533
23-Apr-21,0.57,0.57,0.53,0.56,1178615
22-Apr-21,0.57,0.57,0.55,0.57,17261
20-Apr-21,0.56,0.57,0.53,0.57,395513
19-Apr-21,0.56,0.57,0.55,0.56,132084
16-Apr-21,0.57,0.57,0.55,0.56,79166
15-Apr-21,0.57,0.59,0.56,0.57,40176
14-Apr-21,0.57,0.59,0.56,0.56,22419
13-Apr-21,0.59,0.59,0.56,0.57,19209
12-Apr-21,0.60,0.61,0.57,0.59,39828
09-Apr-21,0.60,0.65,0.58,0.59,276639
08-Apr-21,0.54,0.64,0.54,0.58,124980
07-Apr-21,0.55,0.57,0.52,0.55,635936

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CARE11

cotações, gráficos e mais...