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
24/02/2021	0,00%	0,00	0,63	0,63	0,63	0,64	20K	807
23/02/2021	0,00%	0,00	0,63	0,63	0,62	0,66	150K	393
22/02/2021	-4,55%	-0,03	0,63	0,66	0,63	0,66	49K	383
19/02/2021	0,00%	0,00	0,66	0,66	0,66	0,67	53K	252
18/02/2021	-1,49%	-0,01	0,66	0,68	0,66	0,68	29K	325
17/02/2021	0,00%	0,00	0,67	0,67	0,66	0,68	42K	254
12/02/2021	-1,47%	-0,01	0,67	0,68	0,66	0,68	33K	373
11/02/2021	-1,45%	-0,01	0,68	0,69	0,67	0,69	65K	318
10/02/2021	0,00%	0,00	0,69	0,69	0,67	0,70	131K	367
09/02/2021	0,00%	0,00	0,69	0,69	0,68	0,70	16K	209
08/02/2021	0,00%	0,00	0,69	0,70	0,69	0,70	85K	284

05/02/2021	0,00%	0,00	0,69	0,69	0,68	0,70	23K	222
04/02/2021	-1,43%	-0,01	0,69	0,70	0,68	0,70	42K	240
03/02/2021	0,00%	0,00	0,70	0,70	0,69	0,70	16K	199
02/02/2021	0,00%	0,00	0,70	0,70	0,69	0,70	56K	241
01/02/2021	1,45%	0,01	0,70	0,69	0,69	0,70	37K	194
29/01/2021	-1,43%	-0,01	0,69	0,70	0,69	0,70	38K	205
28/01/2021	1,45%	0,01	0,70	0,69	0,68	0,70	42K	245
27/01/2021	0,00%	0,00	0,69	0,70	0,69	0,70	64K	192
26/01/2021	-1,43%	-0,01	0,69	0,70	0,69	0,70	51K	249
22/01/2021	0,00%	0,00	0,70	0,70	0,69	0,71	50K	257
21/01/2021	0,00%	0,00	0,70	0,70	0,70	0,71	35K	279
20/01/2021	0,00%	0,00	0,70	0,70	0,69	0,71	707K	367
19/01/2021	0,00%	0,00	0,70	0,70	0,70	0,71	63K	269
18/01/2021	0,00%	0,00	0,70	0,70	0,69	0,71	101K	350
15/01/2021	-1,41%	-0,01	0,70	0,71	0,69	0,71	35K	348
14/01/2021	0,00%	0,00	0,71	0,71	0,69	0,71	60K	286
13/01/2021	1,43%	0,01	0,71	0,71	0,70	0,71	126K	298
12/01/2021	0,00%	0,00	0,70	0,70	0,70	0,71	19K	226
11/01/2021	0,00%	0,00	0,70	0,71	0,70	0,71	45K	344
08/01/2021	-1,41%	-0,01	0,70	0,71	0,69	0,71	38K	295
07/01/2021	1,43%	0,01	0,71	0,70	0,70	0,71	96K	306
06/01/2021	-1,41%	-0,01	0,70	0,70	0,70	0,71	104K	314
05/01/2021	1,43%	0,01	0,71	0,71	0,70	0,71	107K	363
04/01/2021	0,00%	0,00	0,70	0,71	0,70	0,72	109K	388
30/12/2020	-1,41%	-0,01	0,70	0,71	0,70	0,72	106K	366
29/12/2020	-1,39%	-0,01	0,71	0,72	0,70	0,72	86K	366
28/12/2020	0,00%	0,00	0,72	0,71	0,70	0,72	65K	366
23/12/2020	1,41%	0,01	0,72	0,71	0,70	0,72	65K	348
22/12/2020	-2,74%	-0,02	0,71	0,73	0,71	0,73	69K	304
21/12/2020	-1,35%	-0,01	0,73	0,74	0,71	0,75	127K	460
18/12/2020	-1,33%	-0,01	0,74	0,75	0,73	0,75	51K	326
17/12/2020	0,00%	0,00	0,75	0,75	0,73	0,75	63K	366
16/12/2020	-1,32%	-0,01	0,75	0,76	0,73	0,76	70K	506
15/12/2020	-1,30%	-0,01	0,76	0,76	0,75	0,77	72K	434
14/12/2020	0,00%	0,00	0,77	0,76	0,75	0,77	71K	497
11/12/2020	-1,28%	-0,01	0,77	0,76	0,75	0,77	79K	334
10/12/2020	0,00%	0,00	0,78	0,77	0,76	0,78	111K	371
09/12/2020	0,00%	0,00	0,78	0,78	0,77	0,79	131K	402
08/12/2020	-1,27%	-0,01	0,78	0,79	0,77	0,79	68K	347
07/12/2020	0,00%	0,00	0,79	0,79	0,77	0,80	158K	401
04/12/2020	0,00%	0,00	0,79	0,79	0,78	0,80	78K	293
03/12/2020	-1,25%	-0,01	0,79	0,80	0,78	0,80	95K	287
02/12/2020	0,00%	0,00	0,80	0,80	0,79	0,80	64K	349
01/12/2020	1,27%	0,01	0,80	0,79	0,79	0,80	58K	289
30/11/2020	0,00%	0,00	0,79	0,80	0,79	0,81	122K	371
27/11/2020	-1,25%	-0,01	0,79	0,80	0,79	0,82	53K	288
26/11/2020	0,00%	0,00	0,80	0,80	0,79	0,82	76K	369
25/11/2020	-3,61%	-0,03	0,80	0,82	0,80	0,83	65K	313
24/11/2020	1,22%	0,01	0,83	0,83	0,82	0,87	124K	485
23/11/2020	2,50%	0,02	0,82	0,80	0,79	0,83	155K	333
20/11/2020	-2,44%	-0,02	0,80	0,81	0,78	0,82	186K	318
19/11/2020	0,00%	0,00	0,82	0,82	0,81	0,83	14K	263
18/11/2020	-2,38%	-0,02	0,82	0,84	0,82	0,85	59K	337
17/11/2020	1,20%	0,01	0,84	0,83	0,81	0,85	236K	459
16/11/2020	2,47%	0,02	0,83	0,81	0,80	0,84	53K	378
13/11/2020	1,25%	0,01	0,81	0,81	0,81	0,85	234K	464
12/11/2020	1,27%	0,01	0,80	0,79	0,79	0,81	57K	284
11/11/2020	-1,25%	-0,01	0,79	0,79	0,78	0,81	89K	322
10/11/2020	1,27%	0,01	0,80	0,78	0,78	0,80	24K	255
09/11/2020	-1,25%	-0,01	0,79	0,79	0,78	0,80	47K	295
06/11/2020	0,00%	0,00	0,80	0,80	0,78	0,80	11K	212
05/11/2020	0,00%	0,00	0,80	0,79	0,78	0,80	69K	273
04/11/2020	1,27%	0,01	0,80	0,79	0,78	0,80	77K	271
03/11/2020	0,00%	0,00	0,79	0,79	0,77	0,80	69K	251
30/10/2020	0,00%	0,00	0,79	0,79	0,78	0,79	13K	205
29/10/2020	1,28%	0,01	0,79	0,78	0,77	0,79	22K	234
28/10/2020	0,00%	0,00	0,78	0,78	0,77	0,79	16K	283
27/10/2020	-1,27%	-0,01	0,78	0,78	0,78	0,79	10K	253
26/10/2020	0,00%	0,00	0,79	0,79	0,78	0,80	20K	248
23/10/2020	0,00%	0,00	0,79	0,78	0,78	0,80	29K	283
22/10/2020	-1,25%	-0,01	0,79	0,80	0,78	0,80	13K	324
21/10/2020	0,00%	0,00	0,80	0,79	0,78	0,80	31K	289
20/10/2020	1,27%	0,01	0,80	0,80	0,79	0,80	21K	305
19/10/2020	-1,25%	-0,01	0,79	0,80	0,78	0,80	86K	362
16/10/2020	0,00%	0,00	0,80	0,80	0,78	0,80	70K	346
15/10/2020	1,27%	0,01	0,80	0,79	0,78	0,80	46K	506
14/10/2020	0,00%	0,00	0,79	0,80	0,77	0,80	99K	492
13/10/2020	-1,25%	-0,01	0,79	0,80	0,78	0,81	129K	418
09/10/2020	-1,23%	-0,01	0,80	0,81	0,79	0,81	43K	297
08/10/2020	2,53%	0,02	0,81	0,81	0,79	0,81	50K	324
07/10/2020	-2,47%	-0,02	0,79	0,81	0,79	0,81	46K	304
06/10/2020	-1,22%	-0,01	0,81	0,80	0,80	0,82	109K	325
05/10/2020	-1,20%	-0,01	0,82	0,81	0,80	0,82	22K	269
02/10/2020	1,22%	0,01	0,83	0,82	0,80	0,83	44K	348
01/10/2020	5,13%	0,04	0,82	0,79	0,78	0,82	118K	413
30/09/2020	-1,27%	-0,01	0,78	0,78	0,76	0,83	998K	1.209
29/09/2020	2,60%	0,02	0,79	0,78	0,77	0,84	633K	732
28/09/2020	-3,75%	-0,03	0,77	0,80	0,77	0,81	139K	752
25/09/2020	1,27%	0,01	0,80	0,80	0,77	0,80	239K	526
24/09/2020	-2,47%	-0,02	0,79	0,80	0,79	0,84	187K	504
23/09/2020	1,25%	0,01	0,81	0,80	0,79	0,81	45K	348
22/09/2020	0,00%	0,00	0,80	0,80	0,78	0,80	23K	283
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	-	-	0,93	0,93	0,90	0,95	199K	635

Date,Open,High,Low,Close,Volume
24-Feb-21,0.63,0.64,0.63,0.63,20498
23-Feb-21,0.63,0.66,0.62,0.63,149549
22-Feb-21,0.66,0.66,0.63,0.63,48794
19-Feb-21,0.66,0.67,0.66,0.66,53315
18-Feb-21,0.68,0.68,0.66,0.66,28555
17-Feb-21,0.67,0.68,0.66,0.67,42123
12-Feb-21,0.68,0.68,0.66,0.67,33036
11-Feb-21,0.69,0.69,0.67,0.68,64619
10-Feb-21,0.69,0.70,0.67,0.69,130826
09-Feb-21,0.69,0.70,0.68,0.69,16198
08-Feb-21,0.70,0.70,0.69,0.69,84965
05-Feb-21,0.69,0.70,0.68,0.69,23174
04-Feb-21,0.70,0.70,0.68,0.69,42301
03-Feb-21,0.70,0.70,0.69,0.70,15684
02-Feb-21,0.70,0.70,0.69,0.70,55768
01-Feb-21,0.69,0.70,0.69,0.70,37163
29-Jan-21,0.70,0.70,0.69,0.69,37773
28-Jan-21,0.69,0.70,0.68,0.70,42303
27-Jan-21,0.70,0.70,0.69,0.69,63923
26-Jan-21,0.70,0.70,0.69,0.69,50923
22-Jan-21,0.70,0.71,0.69,0.70,49805
21-Jan-21,0.70,0.71,0.70,0.70,35245
20-Jan-21,0.70,0.71,0.69,0.70,706607
19-Jan-21,0.70,0.71,0.70,0.70,62752
18-Jan-21,0.70,0.71,0.69,0.70,101149
15-Jan-21,0.71,0.71,0.69,0.70,35048
14-Jan-21,0.71,0.71,0.69,0.71,60206
13-Jan-21,0.71,0.71,0.70,0.71,125656
12-Jan-21,0.70,0.71,0.70,0.70,19205
11-Jan-21,0.71,0.71,0.70,0.70,45267
08-Jan-21,0.71,0.71,0.69,0.70,37599
07-Jan-21,0.70,0.71,0.70,0.71,95559
06-Jan-21,0.70,0.71,0.70,0.70,103832
05-Jan-21,0.71,0.71,0.70,0.71,106892
04-Jan-21,0.71,0.72,0.70,0.70,108663
30-Dec-20,0.71,0.72,0.70,0.70,105804
29-Dec-20,0.72,0.72,0.70,0.71,85765
28-Dec-20,0.71,0.72,0.70,0.72,64841
23-Dec-20,0.71,0.72,0.70,0.72,64826
22-Dec-20,0.73,0.73,0.71,0.71,68720
21-Dec-20,0.74,0.75,0.71,0.73,127406
18-Dec-20,0.75,0.75,0.73,0.74,51308
17-Dec-20,0.75,0.75,0.73,0.75,63443
16-Dec-20,0.76,0.76,0.73,0.75,70256
15-Dec-20,0.76,0.77,0.75,0.76,71957
14-Dec-20,0.76,0.77,0.75,0.77,71331
11-Dec-20,0.76,0.77,0.75,0.77,78746
10-Dec-20,0.77,0.78,0.76,0.78,110796
09-Dec-20,0.78,0.79,0.77,0.78,131096
08-Dec-20,0.79,0.79,0.77,0.78,68092
07-Dec-20,0.79,0.80,0.77,0.79,158453
04-Dec-20,0.79,0.80,0.78,0.79,78435
03-Dec-20,0.80,0.80,0.78,0.79,94567
02-Dec-20,0.80,0.80,0.79,0.80,63511
01-Dec-20,0.79,0.80,0.79,0.80,58265
30-Nov-20,0.80,0.81,0.79,0.79,121679
27-Nov-20,0.80,0.82,0.79,0.79,52571
26-Nov-20,0.80,0.82,0.79,0.80,75670
25-Nov-20,0.82,0.83,0.80,0.80,64716
24-Nov-20,0.83,0.87,0.82,0.83,124397
23-Nov-20,0.80,0.83,0.79,0.82,155279
20-Nov-20,0.81,0.82,0.78,0.80,186102
19-Nov-20,0.82,0.83,0.81,0.82,13536
18-Nov-20,0.84,0.85,0.82,0.82,59013
17-Nov-20,0.83,0.85,0.81,0.84,235939
16-Nov-20,0.81,0.84,0.80,0.83,53208
13-Nov-20,0.81,0.85,0.81,0.81,234487
12-Nov-20,0.79,0.81,0.79,0.80,57362
11-Nov-20,0.79,0.81,0.78,0.79,88927
10-Nov-20,0.78,0.80,0.78,0.80,23648
09-Nov-20,0.79,0.80,0.78,0.79,46794
06-Nov-20,0.80,0.80,0.78,0.80,11469
05-Nov-20,0.79,0.80,0.78,0.80,69493
04-Nov-20,0.79,0.80,0.78,0.80,76643
03-Nov-20,0.79,0.80,0.77,0.79,68565
30-Oct-20,0.79,0.79,0.78,0.79,13095
29-Oct-20,0.78,0.79,0.77,0.79,22073
28-Oct-20,0.78,0.79,0.77,0.78,16262
27-Oct-20,0.78,0.79,0.78,0.78,10455
26-Oct-20,0.79,0.80,0.78,0.79,20140
23-Oct-20,0.78,0.80,0.78,0.79,29378
22-Oct-20,0.80,0.80,0.78,0.79,13044
21-Oct-20,0.79,0.80,0.78,0.80,31135
20-Oct-20,0.80,0.80,0.79,0.80,20785
19-Oct-20,0.80,0.80,0.78,0.79,85877
16-Oct-20,0.80,0.80,0.78,0.80,70108
15-Oct-20,0.79,0.80,0.78,0.80,45989
14-Oct-20,0.80,0.80,0.77,0.79,99036
13-Oct-20,0.80,0.81,0.78,0.79,128814
09-Oct-20,0.81,0.81,0.79,0.80,42724
08-Oct-20,0.81,0.81,0.79,0.81,49513
07-Oct-20,0.81,0.81,0.79,0.79,45542
06-Oct-20,0.80,0.82,0.80,0.81,108537
05-Oct-20,0.81,0.82,0.80,0.82,21610
02-Oct-20,0.82,0.83,0.80,0.83,44117
01-Oct-20,0.79,0.82,0.78,0.82,118330
30-Sep-20,0.78,0.83,0.76,0.78,997934
29-Sep-20,0.78,0.84,0.77,0.79,632516
28-Sep-20,0.80,0.81,0.77,0.77,139373
25-Sep-20,0.80,0.80,0.77,0.80,239027
24-Sep-20,0.80,0.84,0.79,0.79,186889
23-Sep-20,0.80,0.81,0.79,0.81,45326
22-Sep-20,0.80,0.80,0.78,0.80,22857
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

*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...