Cotação atual, histórico e gráfico do papel: CARE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 0,00% | 0,00 | 1,41 | 1,41 | 1,39 | 1,43 | 11K | 158 |
| 17/07/2019 | 1,44% | 0,02 | 1,41 | 1,41 | 1,39 | 1,45 | 57K | 238 |
| 16/07/2019 | -7,33% | -0,11 | 1,39 | 1,50 | 1,39 | 1,53 | 74K | 289 |
| 15/07/2019 | -2,60% | -0,04 | 1,50 | 1,54 | 1,50 | 1,56 | 26K | 176 |
| 12/07/2019 | 0,00% | 0,00 | 1,54 | 1,54 | 1,54 | 1,56 | 6K | 121 |
| 11/07/2019 | -2,53% | -0,04 | 1,54 | 1,58 | 1,54 | 1,58 | 88K | 176 |
| 10/07/2019 | 0,00% | 0,00 | 1,58 | 1,60 | 1,54 | 1,62 | 36K | 234 |
| 08/07/2019 | -3,66% | -0,06 | 1,58 | 1,64 | 1,57 | 1,64 | 833K | 290 |
| 05/07/2019 | 1,86% | 0,03 | 1,64 | 1,62 | 1,62 | 1,65 | 501K | 195 |
| 04/07/2019 | -2,42% | -0,04 | 1,61 | 1,65 | 1,59 | 1,65 | 21K | 158 |
| 03/07/2019 | -1,79% | -0,03 | 1,65 | 1,65 | 1,60 | 1,68 | 90K | 191 |
| 02/07/2019 | -0,59% | -0,01 | 1,68 | 1,68 | 1,63 | 1,68 | 21K | 188 |
| 01/07/2019 | -5,59% | -0,10 | 1,69 | 1,70 | 1,60 | 1,70 | 74K | 391 |
| 28/06/2019 | 19,33% | 0,29 | 1,79 | 1,48 | 1,42 | 1,79 | 920K | 2.252 |
| 27/06/2019 | 15,38% | 0,20 | 1,50 | 1,33 | 1,30 | 1,50 | 218K | 358 |
| 26/06/2019 | 1,56% | 0,02 | 1,30 | 1,28 | 1,26 | 1,35 | 291K | 312 |
| 25/06/2019 | 1,59% | 0,02 | 1,28 | 1,26 | 1,23 | 1,28 | 78K | 266 |
| 24/06/2019 | -3,08% | -0,04 | 1,26 | 1,27 | 1,25 | 1,27 | 18K | 167 |
| 21/06/2019 | 0,78% | 0,01 | 1,30 | 1,30 | 1,29 | 1,31 | 53K | 146 |
| 19/06/2019 | -2,27% | -0,03 | 1,29 | 1,29 | 1,27 | 1,29 | 417K | 240 |
| 18/06/2019 | 1,54% | 0,02 | 1,32 | 1,31 | 1,29 | 1,32 | 607K | 188 |
| 17/06/2019 | -0,76% | -0,01 | 1,30 | 1,31 | 1,29 | 1,32 | 1M | 266 |
| 14/06/2019 | -0,76% | -0,01 | 1,31 | 1,31 | 1,29 | 1,32 | 682K | 586 |
| 13/06/2019 | 0,00% | 0,00 | 1,32 | 1,33 | 1,30 | 1,33 | 813K | 652 |
| 12/06/2019 | -2,22% | -0,03 | 1,32 | 1,33 | 1,30 | 1,35 | 1M | 553 |
| 11/06/2019 | 3,05% | 0,04 | 1,35 | 1,29 | 1,28 | 1,35 | 1M | 249 |
| 10/06/2019 | 0,00% | 0,00 | 1,31 | 1,33 | 1,30 | 1,34 | 110K | 173 |
| 07/06/2019 | 0,77% | 0,01 | 1,31 | 1,32 | 1,30 | 1,32 | 13K | 150 |
| 06/06/2019 | 0,00% | 0,00 | 1,30 | 1,34 | 1,30 | 1,35 | 26K | 187 |
| 05/06/2019 | 0,00% | 0,00 | 1,30 | 1,34 | 1,30 | 1,36 | 59K | 211 |
| 04/06/2019 | -3,70% | -0,05 | 1,30 | 1,35 | 1,30 | 1,38 | 65K | 266 |
| 03/06/2019 | -9,40% | -0,14 | 1,35 | 1,47 | 1,34 | 1,47 | 228K | 330 |
| 31/05/2019 | 11,19% | 0,15 | 1,49 | 1,35 | 1,34 | 1,49 | 133K | 312 |
| 30/05/2019 | 3,08% | 0,04 | 1,34 | 1,34 | 1,31 | 1,36 | 838K | 295 |
| 29/05/2019 | -3,70% | -0,05 | 1,30 | 1,37 | 1,30 | 1,37 | 532K | 245 |
| 28/05/2019 | -1,46% | -0,02 | 1,35 | 1,37 | 1,34 | 1,38 | 46K | 201 |
| 27/05/2019 | -0,72% | -0,01 | 1,37 | 1,38 | 1,37 | 1,40 | 29K | 147 |
| 24/05/2019 | 0,73% | 0,01 | 1,38 | 1,37 | 1,37 | 1,39 | 8K | 171 |
| 23/05/2019 | -2,14% | -0,03 | 1,37 | 1,37 | 1,35 | 1,40 | 29K | 151 |
| 22/05/2019 | 0,00% | 0,00 | 1,40 | 1,39 | 1,38 | 1,40 | 69K | 161 |
| 21/05/2019 | 0,00% | 0,00 | 1,40 | 1,41 | 1,38 | 1,41 | 16K | 110 |
| 20/05/2019 | -0,71% | -0,01 | 1,40 | 1,41 | 1,39 | 1,42 | 30K | 135 |
| 17/05/2019 | -2,76% | -0,04 | 1,41 | 1,44 | 1,40 | 1,45 | 36K | 133 |
| 16/05/2019 | -0,68% | -0,01 | 1,45 | 1,46 | 1,40 | 1,46 | 22K | 202 |
| 15/05/2019 | -0,68% | -0,01 | 1,46 | 1,46 | 1,42 | 1,48 | 7K | 171 |
| 14/05/2019 | 6,52% | 0,09 | 1,47 | 1,38 | 1,38 | 1,47 | 34K | 169 |
| 13/05/2019 | 0,00% | 0,00 | 1,38 | 1,38 | 1,36 | 1,40 | 5K | 102 |
| 10/05/2019 | -0,72% | -0,01 | 1,38 | 1,37 | 1,36 | 1,40 | 150K | 130 |
| 09/05/2019 | 0,72% | 0,01 | 1,39 | 1,38 | 1,38 | 1,41 | 11K | 116 |
| 08/05/2019 | -7,38% | -0,11 | 1,38 | 1,48 | 1,38 | 1,48 | 63K | 247 |
| 07/05/2019 | 0,00% | 0,00 | 1,49 | 1,49 | 1,45 | 1,51 | 382K | 240 |
| 06/05/2019 | -1,97% | -0,03 | 1,49 | 1,52 | 1,47 | 1,53 | 17K | 156 |
| 03/05/2019 | 1,33% | 0,02 | 1,52 | 1,51 | 1,48 | 1,52 | 166K | 173 |
| 02/05/2019 | -2,60% | -0,04 | 1,50 | 1,53 | 1,48 | 1,53 | 8K | 153 |
| 30/04/2019 | 4,05% | 0,06 | 1,54 | 1,48 | 1,43 | 1,54 | 59K | 216 |
| 29/04/2019 | 4,23% | 0,06 | 1,48 | 1,42 | 1,40 | 1,48 | 102K | 194 |
| 26/04/2019 | 0,71% | 0,01 | 1,42 | 1,42 | 1,38 | 1,43 | 146K | 121 |
| 25/04/2019 | -1,40% | -0,02 | 1,41 | 1,43 | 1,38 | 1,45 | 47K | 185 |
| 24/04/2019 | 1,42% | 0,02 | 1,43 | 1,41 | 1,40 | 1,43 | 7K | 118 |
| 23/04/2019 | -1,40% | -0,02 | 1,41 | 1,43 | 1,41 | 1,45 | 8K | 122 |
| 22/04/2019 | 5,93% | 0,08 | 1,43 | 1,36 | 1,36 | 1,45 | 686K | 233 |
| 18/04/2019 | -2,88% | -0,04 | 1,35 | 1,39 | 1,34 | 1,39 | 210K | 126 |
| 17/04/2019 | -0,71% | -0,01 | 1,39 | 1,39 | 1,34 | 1,39 | 4K | 104 |
| 16/04/2019 | 2,19% | 0,03 | 1,40 | 1,41 | 1,36 | 1,41 | 8K | 126 |
| 15/04/2019 | -1,44% | -0,02 | 1,37 | 1,42 | 1,36 | 1,45 | 12K | 129 |
| 12/04/2019 | 3,73% | 0,05 | 1,39 | 1,36 | 1,34 | 1,40 | 7K | 140 |
| 11/04/2019 | -0,74% | -0,01 | 1,34 | 1,35 | 1,34 | 1,36 | 8K | 79 |
| 10/04/2019 | -1,46% | -0,02 | 1,35 | 1,35 | 1,33 | 1,37 | 11K | 94 |
| 09/04/2019 | 0,00% | 0,00 | 1,37 | 1,37 | 1,34 | 1,37 | 7K | 82 |
| 08/04/2019 | 0,00% | 0,00 | 1,37 | 1,37 | 1,35 | 1,37 | 188K | 89 |
| 05/04/2019 | -2,14% | -0,03 | 1,37 | 1,40 | 1,35 | 1,42 | 69K | 121 |
| 04/04/2019 | 0,72% | 0,01 | 1,40 | 1,43 | 1,37 | 1,43 | 288K | 86 |
| 03/04/2019 | 0,00% | 0,00 | 1,39 | 1,43 | 1,38 | 1,47 | 15K | 111 |
| 02/04/2019 | -0,71% | -0,01 | 1,39 | 1,42 | 1,39 | 1,43 | 21K | 111 |
| 01/04/2019 | -5,41% | -0,08 | 1,40 | 1,46 | 1,40 | 1,46 | 25K | 122 |
| 29/03/2019 | -3,27% | -0,05 | 1,48 | 1,52 | 1,46 | 1,54 | 136K | 157 |
| 28/03/2019 | 4,79% | 0,07 | 1,53 | 1,45 | 1,44 | 1,53 | 43K | 112 |
| 27/03/2019 | -0,68% | -0,01 | 1,46 | 1,47 | 1,44 | 1,47 | 7K | 88 |
| 26/03/2019 | 0,68% | 0,01 | 1,47 | 1,46 | 1,44 | 1,47 | 5K | 84 |
| 25/03/2019 | 0,69% | 0,01 | 1,46 | 1,46 | 1,44 | 1,47 | 4K | 94 |
| 22/03/2019 | 1,40% | 0,02 | 1,45 | 1,46 | 1,42 | 1,46 | 5K | 82 |
| 21/03/2019 | -2,05% | -0,03 | 1,43 | 1,46 | 1,43 | 1,48 | 12K | 107 |
| 20/03/2019 | -2,01% | -0,03 | 1,46 | 1,49 | 1,43 | 1,50 | 17K | 129 |
| 19/03/2019 | 4,20% | 0,06 | 1,49 | 1,44 | 1,43 | 1,49 | 15K | 97 |
| 18/03/2019 | 0,00% | 0,00 | 1,43 | 1,43 | 1,41 | 1,45 | 83K | 126 |
| 15/03/2019 | 0,70% | 0,01 | 1,43 | 1,44 | 1,40 | 1,44 | 19K | 91 |
| 14/03/2019 | 0,71% | 0,01 | 1,42 | 1,41 | 1,41 | 1,46 | 16K | 100 |
| 13/03/2019 | -6,00% | -0,09 | 1,41 | 1,54 | 1,40 | 1,54 | 180K | 275 |
| 12/03/2019 | -2,60% | -0,04 | 1,50 | 1,55 | 1,50 | 1,56 | 480K | 225 |
| 11/03/2019 | -1,91% | -0,03 | 1,54 | 1,56 | 1,50 | 1,57 | 54K | 91 |
| 08/03/2019 | -1,88% | -0,03 | 1,57 | 1,60 | 1,57 | 1,60 | 5K | 63 |
| 07/03/2019 | 0,00% | 0,00 | 1,60 | 1,60 | 1,57 | 1,61 | 4K | 68 |
| 06/03/2019 | 0,00% | 0,00 | 1,60 | 1,60 | 1,58 | 1,60 | 1K | 20 |
| 01/03/2019 | -5,88% | -0,10 | 1,60 | 1,68 | 1,60 | 1,68 | 4K | 88 |
| 28/02/2019 | 10,39% | 0,16 | 1,70 | 1,55 | 1,54 | 1,70 | 247K | 131 |
| 27/02/2019 | 2,67% | 0,04 | 1,54 | 1,51 | 1,46 | 1,55 | 42K | 112 |
| 26/02/2019 | -9,09% | -0,15 | 1,50 | 1,65 | 1,50 | 1,69 | 335K | 277 |
| 25/02/2019 | -1,20% | -0,02 | 1,65 | 1,66 | 1,64 | 1,66 | 3K | 45 |
| 22/02/2019 | 0,00% | 0,00 | 1,67 | 1,67 | 1,66 | 1,67 | 306 | 21 |
| 21/02/2019 | 0,00% | 0,00 | 1,67 | 1,68 | 1,66 | 1,68 | 3K | 27 |
| 20/02/2019 | -0,60% | -0,01 | 1,67 | 1,68 | 1,67 | 1,68 | 665 | 29 |
Date,Open,High,Low,Close,Volume
18-Jul-19,1.41,1.43,1.39,1.41,10707
17-Jul-19,1.41,1.45,1.39,1.41,56645
16-Jul-19,1.50,1.53,1.39,1.39,73952
15-Jul-19,1.54,1.56,1.50,1.50,26038
12-Jul-19,1.54,1.56,1.54,1.54,6433
11-Jul-19,1.58,1.58,1.54,1.54,88365
10-Jul-19,1.60,1.62,1.54,1.58,36112
08-Jul-19,1.64,1.64,1.57,1.58,833436
05-Jul-19,1.62,1.65,1.62,1.64,501442
04-Jul-19,1.65,1.65,1.59,1.61,21120
03-Jul-19,1.65,1.68,1.60,1.65,90055
02-Jul-19,1.68,1.68,1.63,1.68,21399
01-Jul-19,1.70,1.70,1.60,1.69,73647
28-Jun-19,1.48,1.79,1.42,1.79,919956
27-Jun-19,1.33,1.50,1.30,1.50,218331
26-Jun-19,1.28,1.35,1.26,1.30,290784
25-Jun-19,1.26,1.28,1.23,1.28,77513
24-Jun-19,1.27,1.27,1.25,1.26,17774
21-Jun-19,1.30,1.31,1.29,1.30,52700
19-Jun-19,1.29,1.29,1.27,1.29,416723
18-Jun-19,1.31,1.32,1.29,1.32,606700
17-Jun-19,1.31,1.32,1.29,1.30,1135018
14-Jun-19,1.31,1.32,1.29,1.31,682275
13-Jun-19,1.33,1.33,1.30,1.32,813193
12-Jun-19,1.33,1.35,1.30,1.32,1101938
11-Jun-19,1.29,1.35,1.28,1.35,1229402
10-Jun-19,1.33,1.34,1.30,1.31,110498
07-Jun-19,1.32,1.32,1.30,1.31,13455
06-Jun-19,1.34,1.35,1.30,1.30,25844
05-Jun-19,1.34,1.36,1.30,1.30,59265
04-Jun-19,1.35,1.38,1.30,1.30,64763
03-Jun-19,1.47,1.47,1.34,1.35,227620
31-May-19,1.35,1.49,1.34,1.49,132570
30-May-19,1.34,1.36,1.31,1.34,837687
29-May-19,1.37,1.37,1.30,1.30,531649
28-May-19,1.37,1.38,1.34,1.35,46062
27-May-19,1.38,1.40,1.37,1.37,28689
24-May-19,1.37,1.39,1.37,1.38,8085
23-May-19,1.37,1.40,1.35,1.37,28812
22-May-19,1.39,1.40,1.38,1.40,68923
21-May-19,1.41,1.41,1.38,1.40,15732
20-May-19,1.41,1.42,1.39,1.40,30223
17-May-19,1.44,1.45,1.40,1.41,35594
16-May-19,1.46,1.46,1.40,1.45,21896
15-May-19,1.46,1.48,1.42,1.46,6976
14-May-19,1.38,1.47,1.38,1.47,34447
13-May-19,1.38,1.40,1.36,1.38,5006
10-May-19,1.37,1.40,1.36,1.38,149983
09-May-19,1.38,1.41,1.38,1.39,11182
08-May-19,1.48,1.48,1.38,1.38,63220
07-May-19,1.49,1.51,1.45,1.49,381639
06-May-19,1.52,1.53,1.47,1.49,17498
03-May-19,1.51,1.52,1.48,1.52,166230
02-May-19,1.53,1.53,1.48,1.50,7950
30-Apr-19,1.48,1.54,1.43,1.54,58953
29-Apr-19,1.42,1.48,1.40,1.48,101731
26-Apr-19,1.42,1.43,1.38,1.42,146396
25-Apr-19,1.43,1.45,1.38,1.41,47041
24-Apr-19,1.41,1.43,1.40,1.43,7050
23-Apr-19,1.43,1.45,1.41,1.41,7715
22-Apr-19,1.36,1.45,1.36,1.43,685520
18-Apr-19,1.39,1.39,1.34,1.35,210417
17-Apr-19,1.39,1.39,1.34,1.39,3570
16-Apr-19,1.41,1.41,1.36,1.40,7543
15-Apr-19,1.42,1.45,1.36,1.37,12096
12-Apr-19,1.36,1.40,1.34,1.39,6659
11-Apr-19,1.35,1.36,1.34,1.34,8361
10-Apr-19,1.35,1.37,1.33,1.35,10683
09-Apr-19,1.37,1.37,1.34,1.37,7459
08-Apr-19,1.37,1.37,1.35,1.37,187666
05-Apr-19,1.40,1.42,1.35,1.37,69356
04-Apr-19,1.43,1.43,1.37,1.40,288146
03-Apr-19,1.43,1.47,1.38,1.39,14750
02-Apr-19,1.42,1.43,1.39,1.39,21121
01-Apr-19,1.46,1.46,1.40,1.40,24737
29-Mar-19,1.52,1.54,1.46,1.48,136145
28-Mar-19,1.45,1.53,1.44,1.53,43073
27-Mar-19,1.47,1.47,1.44,1.46,6962
26-Mar-19,1.46,1.47,1.44,1.47,4675
25-Mar-19,1.46,1.47,1.44,1.46,4096
22-Mar-19,1.46,1.46,1.42,1.45,4755
21-Mar-19,1.46,1.48,1.43,1.43,12226
20-Mar-19,1.49,1.50,1.43,1.46,16532
19-Mar-19,1.44,1.49,1.43,1.49,14550
18-Mar-19,1.43,1.45,1.41,1.43,82506
15-Mar-19,1.44,1.44,1.40,1.43,18560
14-Mar-19,1.41,1.46,1.41,1.42,16361
13-Mar-19,1.54,1.54,1.40,1.41,180343
12-Mar-19,1.55,1.56,1.50,1.50,480476
11-Mar-19,1.56,1.57,1.50,1.54,53858
08-Mar-19,1.60,1.60,1.57,1.57,4910
07-Mar-19,1.60,1.61,1.57,1.60,4099
06-Mar-19,1.60,1.60,1.58,1.60,1136
01-Mar-19,1.68,1.68,1.60,1.60,4228
28-Feb-19,1.55,1.70,1.54,1.70,247435
27-Feb-19,1.51,1.55,1.46,1.54,42034
26-Feb-19,1.65,1.69,1.50,1.50,335053
25-Feb-19,1.66,1.66,1.64,1.65,3113
22-Feb-19,1.67,1.67,1.66,1.67,306
21-Feb-19,1.68,1.68,1.66,1.67,2502
20-Feb-19,1.68,1.68,1.67,1.67,665
19-Feb-19,1.68,1.68,1.66,1.68,665
18-Feb-19,1.67,1.69,1.67,1.68,665
15-Feb-19,1.66,1.68,1.65,1.67,665
14-Feb-19,1.67,1.67,1.65,1.66,665
13-Feb-19,1.68,1.68,1.65,1.66,665
12-Feb-19,1.66,1.68,1.66,1.68,665
11-Feb-19,1.65,1.67,1.65,1.66,665
08-Feb-19,1.67,1.69,1.65,1.66,665
07-Feb-19,1.73,1.73,1.66,1.67,665
06-Feb-19,1.68,1.74,1.66,1.70,665
05-Feb-19,1.64,1.69,1.64,1.66,665
04-Feb-19,1.75,1.75,1.64,1.64,665
01-Feb-19,1.75,1.75,1.68,1.70,665
31-Jan-19,1.69,1.75,1.66,1.75,665
30-Jan-19,1.60,1.70,1.60,1.70,665
29-Jan-19,1.64,1.64,1.61,1.63,665
28-Jan-19,1.64,1.64,1.60,1.64,665
24-Jan-19,1.64,1.64,1.59,1.61,665
23-Jan-19,1.63,1.64,1.63,1.64,665
22-Jan-19,1.67,1.67,1.63,1.64,665
21-Jan-19,1.67,1.68,1.65,1.67,665
18-Jan-19,1.68,1.70,1.64,1.67,665
17-Jan-19,1.66,1.70,1.65,1.68,665
16-Jan-19,1.69,1.69,1.64,1.65,665
15-Jan-19,1.68,1.70,1.63,1.63,665
14-Jan-19,1.70,1.71,1.68,1.69,665
11-Jan-19,1.69,1.70,1.67,1.70,665
10-Jan-19,1.65,1.68,1.65,1.67,665
09-Jan-19,1.67,1.67,1.63,1.63,665
08-Jan-19,1.66,1.66,1.63,1.66,665
07-Jan-19,1.68,1.68,1.65,1.66,665
04-Jan-19,1.68,1.68,1.66,1.68,665
03-Jan-19,1.68,1.68,1.66,1.68,665
*exoneração de responsabilidade