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
24/05/2024-1,04%-0,021,901,911,891,947K103
23/05/2024-1,54%-0,031,921,941,901,976K93
22/05/20242,09%0,041,951,941,891,9715K105
21/05/20242,14%0,041,911,851,851,956K112
20/05/2024-2,60%-0,051,871,881,871,9711K161
17/05/20244,35%0,081,921,841,841,9744K174
16/05/20242,79%0,051,841,791,791,8413K138
15/05/20246,55%0,111,791,691,691,8423K165
14/05/20245,00%0,081,681,611,601,6922K119
13/05/2024-5,88%-0,101,601,701,531,7023K192
10/05/20240,00%0,001,701,701,691,814K125
09/05/2024-5,03%-0,091,701,791,701,7924K123
08/05/20240,56%0,011,791,761,761,87243K99
07/05/2024-1,66%-0,031,781,811,731,8215K134
06/05/20240,56%0,011,811,801,761,832K96
03/05/2024-2,17%-0,041,801,791,781,8912K112
02/05/2024-2,65%-0,051,841,901,811,906K124
30/04/20241,07%0,021,891,831,821,9117K133
29/04/2024-2,60%-0,051,871,931,851,9313K110
26/04/2024-1,54%-0,031,921,951,891,974K94
25/04/20242,09%0,041,951,911,821,958K110
24/04/2024-2,05%-0,041,911,951,901,955K88
23/04/20240,52%0,011,951,921,921,986K80
22/04/2024-1,52%-0,031,941,981,922,004K132
19/04/2024-0,51%-0,011,971,991,942,024K80
18/04/20240,00%0,001,981,991,962,0226K110
17/04/2024-1,00%-0,021,982,001,982,0643K107
16/04/2024-1,48%-0,032,002,031,972,0612K134
15/04/2024-1,93%-0,042,032,082,022,0812K146
12/04/20240,49%0,012,072,061,982,106K110
11/04/2024-0,96%-0,022,062,091,982,0912K150
10/04/2024-0,48%-0,012,082,092,062,1310K92
09/04/2024-1,42%-0,032,092,082,062,1512K160
08/04/2024-0,93%-0,022,122,132,052,1931K257
05/04/20240,94%0,022,142,162,102,167K144
04/04/20241,44%0,032,122,092,092,208K134
03/04/2024-0,48%-0,012,092,052,052,1013K112
02/04/20240,00%0,002,102,102,092,1416K172
01/04/2024-1,87%-0,042,102,142,092,1410K206
28/03/20244,90%0,102,142,042,042,149K167
27/03/2024-0,49%-0,012,042,061,992,0619K192
26/03/20244,59%0,092,051,961,962,0536K151
25/03/20240,51%0,011,961,961,931,9811K170
22/03/20240,00%0,001,951,941,921,9836K130
21/03/2024-2,01%-0,041,951,991,891,9914K149
20/03/20245,85%0,111,991,881,861,9925K184
19/03/20240,53%0,011,881,901,871,902K112
18/03/20240,54%0,011,871,871,821,9564K240
15/03/2024-0,53%-0,011,861,871,861,906K135
14/03/2024-1,06%-0,021,871,881,871,916K148
13/03/20241,07%0,021,891,881,871,939K156
12/03/2024-1,06%-0,021,871,891,851,9513K153
11/03/2024-1,05%-0,021,891,921,861,927K185
08/03/20242,69%0,051,911,881,871,914K177
07/03/2024-2,11%-0,041,861,911,841,915K182
06/03/20242,70%0,051,901,851,841,9224K215
05/03/20240,54%0,011,851,851,851,884K86
04/03/2024-0,54%-0,011,841,861,841,8825K179
01/03/20240,00%0,001,851,851,821,873K105
29/02/20242,78%0,051,851,801,791,855K125
28/02/20240,00%0,001,801,811,771,8610K159
27/02/2024-0,55%-0,011,801,811,781,8779K321
26/02/2024-3,72%-0,071,811,871,801,8722K215
23/02/20242,17%0,041,881,841,781,8821K164
22/02/20241,10%0,021,841,821,801,8931K192
21/02/20244,60%0,081,821,731,731,8525K225
20/02/20240,00%0,001,741,741,681,8411K245
19/02/20244,82%0,081,741,671,641,7725K284
16/02/20240,00%0,001,661,661,651,694K199
15/02/2024-2,92%-0,051,661,731,651,7417K172
14/02/2024-1,72%-0,031,711,731,651,745K211
09/02/20248,07%0,131,741,611,611,7524K169
08/02/2024-4,17%-0,071,611,671,611,6810K171
07/02/2024-1,75%-0,031,681,741,651,7543K264
06/02/20240,59%0,011,711,701,701,746K136
05/02/20243,66%0,061,701,631,631,7124K163
02/02/2024-2,38%-0,041,641,701,631,705K132
01/02/20240,00%0,001,681,661,651,707K121
31/01/2024-1,75%-0,031,681,731,661,739K141
30/01/20241,18%0,021,711,701,691,7711K160
29/01/2024-1,17%-0,021,691,751,691,756K206
26/01/20240,00%0,001,711,741,631,749K167
25/01/2024-1,72%-0,031,711,731,601,7517K250
24/01/20245,45%0,091,741,651,621,7534K296
23/01/20242,48%0,041,651,601,561,6513K197
22/01/2024-1,23%-0,021,611,611,591,6229K1.140
19/01/20243,82%0,061,631,571,511,6426K214
18/01/20240,00%0,001,571,581,551,583K152
17/01/2024-1,26%-0,021,571,591,551,599K158
16/01/20240,00%0,001,591,581,571,6039K226
15/01/20241,27%0,021,591,571,551,6137K296
12/01/20244,67%0,071,571,531,461,5957K944
11/01/20240,00%0,001,501,451,451,5020K176
10/01/20242,04%0,031,501,461,421,5418K216
09/01/20243,52%0,051,471,411,361,47161K304
08/01/20242,16%0,031,421,401,361,4246K240
05/01/20240,72%0,011,391,391,381,404K147
04/01/2024-1,43%-0,021,381,401,381,4415K177
03/01/20241,45%0,021,401,381,341,4530K260
02/01/20240,73%0,011,381,381,341,408K254
28/12/20230,00%0,001,371,371,361,4223K229
27/12/20230,00%0,001,371,341,331,3916K267
26/12/20233,01%0,041,371,341,331,3938K283
22/12/2023-4,32%-0,061,331,341,331,356K151
21/12/20236,92%0,091,391,301,301,3914K222
20/12/20230,00%0,001,301,331,281,3613K217
19/12/2023-2,26%-0,031,301,351,221,3727K225
18/12/20230,00%0,001,331,331,321,3919K231
15/12/2023-1,48%-0,021,331,351,321,3822K1.260
14/12/20230,00%0,001,351,371,331,3827K1.789
13/12/2023-1,46%-0,021,351,371,341,378K100
12/12/20230,00%0,001,371,341,341,392K99
11/12/2023-0,72%-0,011,371,391,341,393K158
08/12/2023-1,43%-0,021,381,401,361,403K111
07/12/20230,72%0,011,401,391,371,406K130
06/12/20230,72%0,011,391,401,351,417K171
05/12/2023-1,43%-0,021,381,391,361,4110K135
04/12/2023-0,71%-0,011,401,401,381,4134K131
01/12/20230,00%0,001,411,411,381,4431K238
30/11/2023-2,08%-0,031,411,431,411,465K156
29/11/20232,13%0,031,441,411,391,4630K131
28/11/2023-1,40%-0,021,411,421,411,4530K156
27/11/2023-4,03%-0,061,431,491,431,5013K202
24/11/20230,00%0,001,491,491,451,492K102
23/11/20230,00%0,001,491,491,471,507K153
22/11/2023-2,61%-0,041,491,501,471,503K164
21/11/20232,68%0,041,531,491,431,5310K249
20/11/20237,19%0,101,491,421,401,5335K1.256
17/11/20230,00%0,001,391,411,391,4320K184
16/11/2023-0,71%-0,011,391,401,361,4319K252
14/11/2023-1,41%-0,021,401,421,401,4225K123
13/11/20230,71%0,011,421,411,381,458K222
10/11/2023-1,40%-0,021,411,441,361,4416K414
09/11/2023--1,431,441,401,4827K145


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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