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
21/09/2020	-1,23%	-0,01	0,80	0,81	0,79	0,81	37K	397
18/09/2020	0,00%	0,00	0,81	0,81	0,79	0,81	60K	345
17/09/2020	1,25%	0,01	0,81	0,80	0,80	0,81	21K	354
16/09/2020	0,00%	0,00	0,80	0,80	0,78	0,84	127K	606
15/09/2020	0,00%	0,00	0,80	0,80	0,78	0,87	833K	1.198
14/09/2020	-1,23%	-0,01	0,80	0,80	0,77	0,80	137K	635
11/09/2020	-1,22%	-0,01	0,81	0,82	0,78	0,83	29K	429
10/09/2020	-1,20%	-0,01	0,82	0,83	0,79	0,83	121K	1.084
09/09/2020	-2,35%	-0,02	0,83	0,85	0,82	0,85	43K	461
08/09/2020	-1,16%	-0,01	0,85	0,86	0,84	0,86	85K	486
04/09/2020	-2,27%	-0,02	0,86	0,88	0,86	0,88	52K	342

03/09/2020	1,15%	0,01	0,88	0,87	0,87	0,88	58K	250
02/09/2020	-1,14%	-0,01	0,87	0,88	0,86	0,88	51K	418
01/09/2020	-2,22%	-0,02	0,88	0,89	0,87	0,90	73K	518
31/08/2020	3,45%	0,03	0,90	0,87	0,85	0,90	111K	594
28/08/2020	0,00%	0,00	0,87	0,87	0,85	0,87	43K	494
27/08/2020	1,16%	0,01	0,87	0,87	0,84	0,88	50K	574
26/08/2020	0,00%	0,00	0,86	0,86	0,86	0,89	56K	722
25/08/2020	0,00%	0,00	0,86	0,87	0,85	0,89	47K	588
24/08/2020	-1,15%	-0,01	0,86	0,88	0,86	0,89	43K	494
21/08/2020	-2,25%	-0,02	0,87	0,89	0,86	0,89	65K	563
20/08/2020	-1,11%	-0,01	0,89	0,90	0,87	0,90	56K	468
19/08/2020	0,00%	0,00	0,90	0,90	0,88	0,91	22K	427
18/08/2020	2,27%	0,02	0,90	0,88	0,88	0,91	30K	434
17/08/2020	-2,22%	-0,02	0,88	0,90	0,84	0,91	73K	643
14/08/2020	0,00%	0,00	0,90	0,90	0,87	0,92	86K	642
13/08/2020	-2,17%	-0,02	0,90	0,92	0,90	0,92	83K	373
12/08/2020	0,00%	0,00	0,92	0,92	0,90	0,92	63K	395
11/08/2020	-1,08%	-0,01	0,92	0,93	0,90	0,93	57K	426
10/08/2020	0,00%	0,00	0,93	0,92	0,90	0,93	99K	453
07/08/2020	0,00%	0,00	0,93	0,93	0,90	0,95	199K	635
06/08/2020	-1,06%	-0,01	0,93	0,94	0,90	0,95	106K	577
05/08/2020	1,08%	0,01	0,94	0,92	0,91	0,95	122K	627
04/08/2020	-2,11%	-0,02	0,93	0,95	0,90	0,95	75K	545
03/08/2020	0,00%	0,00	0,95	0,96	0,88	0,96	624K	1.851
31/07/2020	0,00%	0,00	0,95	0,95	0,93	0,99	417K	1.117
30/07/2020	6,74%	0,06	0,95	0,90	0,87	0,98	457K	1.957
29/07/2020	8,54%	0,07	0,89	0,82	0,82	0,91	370K	1.526
28/07/2020	7,89%	0,06	0,82	0,77	0,77	0,84	350K	997
27/07/2020	-3,80%	-0,03	0,76	0,78	0,75	0,79	86K	595
24/07/2020	6,76%	0,05	0,79	0,75	0,73	0,80	149K	896
23/07/2020	-6,33%	-0,05	0,74	0,79	0,74	0,79	101K	709
22/07/2020	-1,25%	-0,01	0,79	0,80	0,77	0,80	25K	490
21/07/2020	-1,23%	-0,01	0,80	0,81	0,78	0,82	101K	674
20/07/2020	-2,41%	-0,02	0,81	0,83	0,80	0,84	146K	663
17/07/2020	-1,19%	-0,01	0,83	0,83	0,80	0,84	75K	660
16/07/2020	-2,33%	-0,02	0,84	0,86	0,82	0,87	89K	787
15/07/2020	0,00%	0,00	0,86	0,87	0,85	0,87	100K	729
14/07/2020	-1,15%	-0,01	0,86	0,88	0,85	0,88	99K	731
13/07/2020	0,00%	0,00	0,87	0,88	0,87	0,91	298K	1.246
10/07/2020	4,82%	0,04	0,87	0,88	0,85	0,90	323K	1.167
09/07/2020	12,16%	0,09	0,83	0,74	0,74	0,99	1M	2.425
08/07/2020	4,23%	0,03	0,74	0,72	0,72	0,74	111K	534
07/07/2020	0,00%	0,00	0,71	0,71	0,71	0,74	92K	724
06/07/2020	-1,39%	-0,01	0,71	0,72	0,71	0,72	52K	315
03/07/2020	-1,37%	-0,01	0,72	0,72	0,71	0,73	19K	274
02/07/2020	2,82%	0,02	0,73	0,71	0,71	0,73	49K	364
01/07/2020	0,00%	0,00	0,71	0,71	0,70	0,73	201K	438
30/06/2020	-1,39%	-0,01	0,71	0,71	0,71	0,72	68K	398
29/06/2020	1,41%	0,01	0,72	0,71	0,70	0,72	101K	254
26/06/2020	-1,39%	-0,01	0,71	0,72	0,70	0,72	59K	274
25/06/2020	0,00%	0,00	0,72	0,72	0,71	0,72	34K	285
24/06/2020	1,41%	0,01	0,72	0,72	0,71	0,72	51K	330
23/06/2020	0,00%	0,00	0,71	0,71	0,71	0,72	125K	379
22/06/2020	-1,39%	-0,01	0,71	0,72	0,71	0,72	77K	378
19/06/2020	0,00%	0,00	0,72	0,72	0,71	0,72	51K	293
18/06/2020	1,41%	0,01	0,72	0,71	0,71	0,72	60K	324
17/06/2020	-2,74%	-0,02	0,71	0,72	0,71	0,73	116K	356
16/06/2020	1,39%	0,01	0,73	0,72	0,71	0,73	44K	454
15/06/2020	0,00%	0,00	0,72	0,72	0,70	0,73	58K	432
12/06/2020	0,00%	0,00	0,72	0,72	0,70	0,72	32K	929
10/06/2020	-1,37%	-0,01	0,72	0,73	0,71	0,73	54K	348
09/06/2020	0,00%	0,00	0,73	0,73	0,72	0,73	59K	294
08/06/2020	4,29%	0,03	0,73	0,70	0,70	0,74	129K	601
05/06/2020	-4,11%	-0,03	0,70	0,73	0,70	0,74	168K	550
04/06/2020	0,00%	0,00	0,73	0,73	0,72	0,74	73K	389
03/06/2020	0,00%	0,00	0,73	0,73	0,71	0,73	40K	336
02/06/2020	0,00%	0,00	0,73	0,72	0,71	0,74	66K	408
01/06/2020	5,80%	0,04	0,73	0,72	0,71	0,74	68K	432
29/05/2020	-10,39%	-0,08	0,69	0,77	0,69	0,81	1M	23.013
28/05/2020	0,00%	0,00	0,77	0,77	0,75	0,77	52K	308
27/05/2020	1,32%	0,01	0,77	0,77	0,76	0,77	12K	190
26/05/2020	0,00%	0,00	0,76	0,76	0,76	0,78	39K	295
25/05/2020	-2,56%	-0,02	0,76	0,78	0,76	0,78	39K	369
22/05/2020	2,63%	0,02	0,78	0,76	0,75	0,78	11K	224
21/05/2020	-1,30%	-0,01	0,76	0,78	0,76	0,78	17K	250
20/05/2020	-2,53%	-0,02	0,77	0,80	0,77	0,80	126K	345
19/05/2020	0,00%	0,00	0,79	0,80	0,79	0,81	118K	262
18/05/2020	-2,47%	-0,02	0,79	0,80	0,79	0,82	48K	326
15/05/2020	5,19%	0,04	0,81	0,77	0,77	0,81	19K	360
14/05/2020	-2,53%	-0,02	0,77	0,79	0,74	0,79	50K	292
13/05/2020	0,00%	0,00	0,79	0,79	0,76	0,80	19K	253
12/05/2020	-3,66%	-0,03	0,79	0,82	0,79	0,82	18K	239
11/05/2020	0,00%	0,00	0,82	0,81	0,80	0,82	12K	278
08/05/2020	0,00%	0,00	0,82	0,81	0,81	0,83	13K	183
07/05/2020	0,00%	0,00	0,82	0,82	0,81	0,83	16K	204
06/05/2020	-1,20%	-0,01	0,82	0,83	0,81	0,83	18K	209
05/05/2020	-1,19%	-0,01	0,83	0,84	0,82	0,84	360K	258
04/05/2020	1,20%	0,01	0,84	0,83	0,82	0,85	33K	321
30/04/2020	-2,35%	-0,02	0,83	0,85	0,83	0,87	63K	227
29/04/2020	-1,16%	-0,01	0,85	0,87	0,83	0,87	92K	302
28/04/2020	-1,15%	-0,01	0,86	0,87	0,85	0,88	29K	212
27/04/2020	1,16%	0,01	0,87	0,85	0,85	0,88	11K	220
24/04/2020	-2,27%	-0,02	0,86	0,88	0,82	0,89	30K	257
23/04/2020	-1,12%	-0,01	0,88	0,89	0,87	0,90	19K	265
22/04/2020	0,00%	0,00	0,89	0,90	0,88	0,90	24K	267
20/04/2020	3,49%	0,03	0,89	0,87	0,87	0,90	48K	347
17/04/2020	-2,27%	-0,02	0,86	0,89	0,86	0,89	26K	272
16/04/2020	-2,22%	-0,02	0,88	0,90	0,86	0,91	154K	316
15/04/2020	1,12%	0,01	0,90	0,89	0,88	0,91	51K	289
14/04/2020	-1,11%	-0,01	0,89	0,91	0,89	0,91	19K	246
13/04/2020	1,12%	0,01	0,90	0,90	0,88	0,91	21K	244
09/04/2020	-1,11%	-0,01	0,89	0,90	0,87	0,91	65K	293
08/04/2020	0,00%	0,00	0,90	0,89	0,85	0,91	8K	184
07/04/2020	0,00%	0,00	0,90	0,90	0,87	0,92	24K	1.591
06/04/2020	-2,17%	-0,02	0,90	0,90	0,88	0,95	19K	1.065
03/04/2020	0,00%	0,00	0,92	0,91	0,89	0,95	9K	139
02/04/2020	-3,16%	-0,03	0,92	0,96	0,90	0,97	119K	264
01/04/2020	-11,21%	-0,12	0,95	1,07	0,94	1,07	28K	291
31/03/2020	9,18%	0,09	1,07	0,98	0,95	1,07	420K	720
30/03/2020	11,36%	0,10	0,98	0,90	0,85	0,98	56K	354
27/03/2020	-4,35%	-0,04	0,88	0,92	0,85	0,92	12K	210
26/03/2020	3,37%	0,03	0,92	0,82	0,82	0,99	14K	291
25/03/2020	12,66%	0,10	0,89	0,80	0,78	0,91	18K	242
24/03/2020	1,28%	0,01	0,79	0,78	0,77	0,85	22K	199
23/03/2020	-2,50%	-0,02	0,78	0,80	0,75	0,82	5K	171
20/03/2020	5,26%	0,04	0,80	0,76	0,76	0,85	17K	272
19/03/2020	7,04%	0,05	0,76	0,80	0,69	0,80	11K	282
18/03/2020	-18,39%	-0,16	0,71	0,87	0,71	0,90	19K	328
17/03/2020	-7,45%	-0,07	0,87	0,94	0,87	0,97	22K	236
16/03/2020	-3,09%	-0,03	0,94	0,97	0,90	0,97	22K	233
13/03/2020	3,19%	0,03	0,97	0,95	0,94	0,97	19K	301
12/03/2020	-6,93%	-0,07	0,94	1,01	0,90	1,01	523K	443
11/03/2020	-	-	1,01	1,04	0,99	1,06	22K	294

Date,Open,High,Low,Close,Volume
21-Sep-20,0.81,0.81,0.79,0.80,37311
18-Sep-20,0.81,0.81,0.79,0.81,59547
17-Sep-20,0.80,0.81,0.80,0.81,21020
16-Sep-20,0.80,0.84,0.78,0.80,126656
15-Sep-20,0.80,0.87,0.78,0.80,833485
14-Sep-20,0.80,0.80,0.77,0.80,136937
11-Sep-20,0.82,0.83,0.78,0.81,29468
10-Sep-20,0.83,0.83,0.79,0.82,121008
09-Sep-20,0.85,0.85,0.82,0.83,43096
08-Sep-20,0.86,0.86,0.84,0.85,84836
04-Sep-20,0.88,0.88,0.86,0.86,51588
03-Sep-20,0.87,0.88,0.87,0.88,57676
02-Sep-20,0.88,0.88,0.86,0.87,50976
01-Sep-20,0.89,0.90,0.87,0.88,72685
31-Aug-20,0.87,0.90,0.85,0.90,111419
28-Aug-20,0.87,0.87,0.85,0.87,42605
27-Aug-20,0.87,0.88,0.84,0.87,50421
26-Aug-20,0.86,0.89,0.86,0.86,55912
25-Aug-20,0.87,0.89,0.85,0.86,46820
24-Aug-20,0.88,0.89,0.86,0.86,43267
21-Aug-20,0.89,0.89,0.86,0.87,64504
20-Aug-20,0.90,0.90,0.87,0.89,56206
19-Aug-20,0.90,0.91,0.88,0.90,21636
18-Aug-20,0.88,0.91,0.88,0.90,29858
17-Aug-20,0.90,0.91,0.84,0.88,73108
14-Aug-20,0.90,0.92,0.87,0.90,86206
13-Aug-20,0.92,0.92,0.90,0.90,83188
12-Aug-20,0.92,0.92,0.90,0.92,63064
11-Aug-20,0.93,0.93,0.90,0.92,57189
10-Aug-20,0.92,0.93,0.90,0.93,99451
07-Aug-20,0.93,0.95,0.90,0.93,198583
06-Aug-20,0.94,0.95,0.90,0.93,105969
05-Aug-20,0.92,0.95,0.91,0.94,122036
04-Aug-20,0.95,0.95,0.90,0.93,75063
03-Aug-20,0.96,0.96,0.88,0.95,624090
31-Jul-20,0.95,0.99,0.93,0.95,416632
30-Jul-20,0.90,0.98,0.87,0.95,457266
29-Jul-20,0.82,0.91,0.82,0.89,369536
28-Jul-20,0.77,0.84,0.77,0.82,350118
27-Jul-20,0.78,0.79,0.75,0.76,85651
24-Jul-20,0.75,0.80,0.73,0.79,148983
23-Jul-20,0.79,0.79,0.74,0.74,101296
22-Jul-20,0.80,0.80,0.77,0.79,24906
21-Jul-20,0.81,0.82,0.78,0.80,101283
20-Jul-20,0.83,0.84,0.80,0.81,145572
17-Jul-20,0.83,0.84,0.80,0.83,75333
16-Jul-20,0.86,0.87,0.82,0.84,89391
15-Jul-20,0.87,0.87,0.85,0.86,100337
14-Jul-20,0.88,0.88,0.85,0.86,98850
13-Jul-20,0.88,0.91,0.87,0.87,297619
10-Jul-20,0.88,0.90,0.85,0.87,322908
09-Jul-20,0.74,0.99,0.74,0.83,1216943
08-Jul-20,0.72,0.74,0.72,0.74,111141
07-Jul-20,0.71,0.74,0.71,0.71,92138
06-Jul-20,0.72,0.72,0.71,0.71,51602
03-Jul-20,0.72,0.73,0.71,0.72,19251
02-Jul-20,0.71,0.73,0.71,0.73,48855
01-Jul-20,0.71,0.73,0.70,0.71,201452
30-Jun-20,0.71,0.72,0.71,0.71,67692
29-Jun-20,0.71,0.72,0.70,0.72,101462
26-Jun-20,0.72,0.72,0.70,0.71,58716
25-Jun-20,0.72,0.72,0.71,0.72,33952
24-Jun-20,0.72,0.72,0.71,0.72,51468
23-Jun-20,0.71,0.72,0.71,0.71,124561
22-Jun-20,0.72,0.72,0.71,0.71,76961
19-Jun-20,0.72,0.72,0.71,0.72,51353
18-Jun-20,0.71,0.72,0.71,0.72,59783
17-Jun-20,0.72,0.73,0.71,0.71,116245
16-Jun-20,0.72,0.73,0.71,0.73,43738
15-Jun-20,0.72,0.73,0.70,0.72,58372
12-Jun-20,0.72,0.72,0.70,0.72,32423
10-Jun-20,0.73,0.73,0.71,0.72,53942
09-Jun-20,0.73,0.73,0.72,0.73,58762
08-Jun-20,0.70,0.74,0.70,0.73,128885
05-Jun-20,0.73,0.74,0.70,0.70,167935
04-Jun-20,0.73,0.74,0.72,0.73,73253
03-Jun-20,0.73,0.73,0.71,0.73,39573
02-Jun-20,0.72,0.74,0.71,0.73,65566
01-Jun-20,0.72,0.74,0.71,0.73,68370
29-May-20,0.77,0.81,0.69,0.69,1395689
28-May-20,0.77,0.77,0.75,0.77,52033
27-May-20,0.77,0.77,0.76,0.77,12323
26-May-20,0.76,0.78,0.76,0.76,38817
25-May-20,0.78,0.78,0.76,0.76,39184
22-May-20,0.76,0.78,0.75,0.78,11057
21-May-20,0.78,0.78,0.76,0.76,16978
20-May-20,0.80,0.80,0.77,0.77,126287
19-May-20,0.80,0.81,0.79,0.79,117872
18-May-20,0.80,0.82,0.79,0.79,47626
15-May-20,0.77,0.81,0.77,0.81,18533
14-May-20,0.79,0.79,0.74,0.77,50330
13-May-20,0.79,0.80,0.76,0.79,18708
12-May-20,0.82,0.82,0.79,0.79,18187
11-May-20,0.81,0.82,0.80,0.82,12257
08-May-20,0.81,0.83,0.81,0.82,12653
07-May-20,0.82,0.83,0.81,0.82,16093
06-May-20,0.83,0.83,0.81,0.82,17728
05-May-20,0.84,0.84,0.82,0.83,359950
04-May-20,0.83,0.85,0.82,0.84,33295
30-Apr-20,0.85,0.87,0.83,0.83,62721
29-Apr-20,0.87,0.87,0.83,0.85,91557
28-Apr-20,0.87,0.88,0.85,0.86,28553
27-Apr-20,0.85,0.88,0.85,0.87,10745
24-Apr-20,0.88,0.89,0.82,0.86,30309
23-Apr-20,0.89,0.90,0.87,0.88,18594
22-Apr-20,0.90,0.90,0.88,0.89,23929
20-Apr-20,0.87,0.90,0.87,0.89,47561
17-Apr-20,0.89,0.89,0.86,0.86,25718
16-Apr-20,0.90,0.91,0.86,0.88,154277
15-Apr-20,0.89,0.91,0.88,0.90,51310
14-Apr-20,0.91,0.91,0.89,0.89,19060
13-Apr-20,0.90,0.91,0.88,0.90,21236
09-Apr-20,0.90,0.91,0.87,0.89,64713
08-Apr-20,0.89,0.91,0.85,0.90,7734
07-Apr-20,0.90,0.92,0.87,0.90,23641
06-Apr-20,0.90,0.95,0.88,0.90,19035
03-Apr-20,0.91,0.95,0.89,0.92,8865
02-Apr-20,0.96,0.97,0.90,0.92,118833
01-Apr-20,1.07,1.07,0.94,0.95,28266
31-Mar-20,0.98,1.07,0.95,1.07,419615
30-Mar-20,0.90,0.98,0.85,0.98,55532
27-Mar-20,0.92,0.92,0.85,0.88,12375
26-Mar-20,0.82,0.99,0.82,0.92,13719
25-Mar-20,0.80,0.91,0.78,0.89,17747
24-Mar-20,0.78,0.85,0.77,0.79,22341
23-Mar-20,0.80,0.82,0.75,0.78,5381
20-Mar-20,0.76,0.85,0.76,0.80,17240
19-Mar-20,0.80,0.80,0.69,0.76,11201
18-Mar-20,0.87,0.90,0.71,0.71,19107
17-Mar-20,0.94,0.97,0.87,0.87,21626
16-Mar-20,0.97,0.97,0.90,0.94,21969
13-Mar-20,0.95,0.97,0.94,0.97,19351
12-Mar-20,1.01,1.01,0.90,0.94,522748
11-Mar-20,1.04,1.06,0.99,1.01,22461

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CARE11

cotações, gráficos e mais...