ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/07/20190,00%0,001,411,411,391,4311K158
17/07/20191,44%0,021,411,411,391,4557K238
16/07/2019-7,33%-0,111,391,501,391,5374K289
15/07/2019-2,60%-0,041,501,541,501,5626K176
12/07/20190,00%0,001,541,541,541,566K121
11/07/2019-2,53%-0,041,541,581,541,5888K176
10/07/20190,00%0,001,581,601,541,6236K234
08/07/2019-3,66%-0,061,581,641,571,64833K290
05/07/20191,86%0,031,641,621,621,65501K195
04/07/2019-2,42%-0,041,611,651,591,6521K158
03/07/2019-1,79%-0,031,651,651,601,6890K191
02/07/2019-0,59%-0,011,681,681,631,6821K188
01/07/2019-5,59%-0,101,691,701,601,7074K391
28/06/201919,33%0,291,791,481,421,79920K2.252
27/06/201915,38%0,201,501,331,301,50218K358
26/06/20191,56%0,021,301,281,261,35291K312
25/06/20191,59%0,021,281,261,231,2878K266
24/06/2019-3,08%-0,041,261,271,251,2718K167
21/06/20190,78%0,011,301,301,291,3153K146
19/06/2019-2,27%-0,031,291,291,271,29417K240
18/06/20191,54%0,021,321,311,291,32607K188
17/06/2019-0,76%-0,011,301,311,291,321M266
14/06/2019-0,76%-0,011,311,311,291,32682K586
13/06/20190,00%0,001,321,331,301,33813K652
12/06/2019-2,22%-0,031,321,331,301,351M553
11/06/20193,05%0,041,351,291,281,351M249
10/06/20190,00%0,001,311,331,301,34110K173
07/06/20190,77%0,011,311,321,301,3213K150
06/06/20190,00%0,001,301,341,301,3526K187
05/06/20190,00%0,001,301,341,301,3659K211
04/06/2019-3,70%-0,051,301,351,301,3865K266
03/06/2019-9,40%-0,141,351,471,341,47228K330
31/05/201911,19%0,151,491,351,341,49133K312
30/05/20193,08%0,041,341,341,311,36838K295
29/05/2019-3,70%-0,051,301,371,301,37532K245
28/05/2019-1,46%-0,021,351,371,341,3846K201
27/05/2019-0,72%-0,011,371,381,371,4029K147
24/05/20190,73%0,011,381,371,371,398K171
23/05/2019-2,14%-0,031,371,371,351,4029K151
22/05/20190,00%0,001,401,391,381,4069K161
21/05/20190,00%0,001,401,411,381,4116K110
20/05/2019-0,71%-0,011,401,411,391,4230K135
17/05/2019-2,76%-0,041,411,441,401,4536K133
16/05/2019-0,68%-0,011,451,461,401,4622K202
15/05/2019-0,68%-0,011,461,461,421,487K171
14/05/20196,52%0,091,471,381,381,4734K169
13/05/20190,00%0,001,381,381,361,405K102
10/05/2019-0,72%-0,011,381,371,361,40150K130
09/05/20190,72%0,011,391,381,381,4111K116
08/05/2019-7,38%-0,111,381,481,381,4863K247
07/05/20190,00%0,001,491,491,451,51382K240
06/05/2019-1,97%-0,031,491,521,471,5317K156
03/05/20191,33%0,021,521,511,481,52166K173
02/05/2019-2,60%-0,041,501,531,481,538K153
30/04/20194,05%0,061,541,481,431,5459K216
29/04/20194,23%0,061,481,421,401,48102K194
26/04/20190,71%0,011,421,421,381,43146K121
25/04/2019-1,40%-0,021,411,431,381,4547K185
24/04/20191,42%0,021,431,411,401,437K118
23/04/2019-1,40%-0,021,411,431,411,458K122
22/04/20195,93%0,081,431,361,361,45686K233
18/04/2019-2,88%-0,041,351,391,341,39210K126
17/04/2019-0,71%-0,011,391,391,341,394K104
16/04/20192,19%0,031,401,411,361,418K126
15/04/2019-1,44%-0,021,371,421,361,4512K129
12/04/20193,73%0,051,391,361,341,407K140
11/04/2019-0,74%-0,011,341,351,341,368K79
10/04/2019-1,46%-0,021,351,351,331,3711K94
09/04/20190,00%0,001,371,371,341,377K82
08/04/20190,00%0,001,371,371,351,37188K89
05/04/2019-2,14%-0,031,371,401,351,4269K121
04/04/20190,72%0,011,401,431,371,43288K86
03/04/20190,00%0,001,391,431,381,4715K111
02/04/2019-0,71%-0,011,391,421,391,4321K111
01/04/2019-5,41%-0,081,401,461,401,4625K122
29/03/2019-3,27%-0,051,481,521,461,54136K157
28/03/20194,79%0,071,531,451,441,5343K112
27/03/2019-0,68%-0,011,461,471,441,477K88
26/03/20190,68%0,011,471,461,441,475K84
25/03/20190,69%0,011,461,461,441,474K94
22/03/20191,40%0,021,451,461,421,465K82
21/03/2019-2,05%-0,031,431,461,431,4812K107
20/03/2019-2,01%-0,031,461,491,431,5017K129
19/03/20194,20%0,061,491,441,431,4915K97
18/03/20190,00%0,001,431,431,411,4583K126
15/03/20190,70%0,011,431,441,401,4419K91
14/03/20190,71%0,011,421,411,411,4616K100
13/03/2019-6,00%-0,091,411,541,401,54180K275
12/03/2019-2,60%-0,041,501,551,501,56480K225
11/03/2019-1,91%-0,031,541,561,501,5754K91
08/03/2019-1,88%-0,031,571,601,571,605K63
07/03/20190,00%0,001,601,601,571,614K68
06/03/20190,00%0,001,601,601,581,601K20
01/03/2019-5,88%-0,101,601,681,601,684K88
28/02/201910,39%0,161,701,551,541,70247K131
27/02/20192,67%0,041,541,511,461,5542K112
26/02/2019-9,09%-0,151,501,651,501,69335K277
25/02/2019-1,20%-0,021,651,661,641,663K45
22/02/20190,00%0,001,671,671,661,6730621
21/02/20190,00%0,001,671,681,661,683K27
20/02/2019-0,60%-0,011,671,681,671,6866529


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br