Cotação atual, histórico e gráfico do papel: CARE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/02/2019 | 0,00% | 0,00 | 1,68 | 1,68 | 1,66 | 1,68 | 3K | 34 |
| 18/02/2019 | 0,60% | 0,01 | 1,68 | 1,67 | 1,67 | 1,69 | 5K | 68 |
| 15/02/2019 | 0,60% | 0,01 | 1,67 | 1,66 | 1,65 | 1,68 | 3K | 56 |
| 14/02/2019 | 0,00% | 0,00 | 1,66 | 1,67 | 1,65 | 1,67 | 3K | 53 |
| 13/02/2019 | -1,19% | -0,02 | 1,66 | 1,68 | 1,65 | 1,68 | 7K | 54 |
| 12/02/2019 | 1,20% | 0,02 | 1,68 | 1,66 | 1,66 | 1,68 | 2K | 37 |
| 11/02/2019 | 0,00% | 0,00 | 1,66 | 1,65 | 1,65 | 1,67 | 2K | 38 |
| 08/02/2019 | -0,60% | -0,01 | 1,66 | 1,67 | 1,65 | 1,69 | 5K | 82 |
| 07/02/2019 | -1,76% | -0,03 | 1,67 | 1,73 | 1,66 | 1,73 | 3K | 61 |
| 06/02/2019 | 2,41% | 0,04 | 1,70 | 1,68 | 1,66 | 1,74 | 416K | 124 |
| 05/02/2019 | 1,22% | 0,02 | 1,66 | 1,64 | 1,64 | 1,69 | 2K | 66 |
| 04/02/2019 | -3,53% | -0,06 | 1,64 | 1,75 | 1,64 | 1,75 | 12K | 225 |
| 01/02/2019 | -2,86% | -0,05 | 1,70 | 1,75 | 1,68 | 1,75 | 9K | 55 |
| 31/01/2019 | 2,94% | 0,05 | 1,75 | 1,69 | 1,66 | 1,75 | 238K | 161 |
| 30/01/2019 | 4,29% | 0,07 | 1,70 | 1,60 | 1,60 | 1,70 | 58K | 67 |
| 29/01/2019 | -0,61% | -0,01 | 1,63 | 1,64 | 1,61 | 1,64 | 11K | 59 |
| 28/01/2019 | 1,86% | 0,03 | 1,64 | 1,64 | 1,60 | 1,64 | 13K | 50 |
| 24/01/2019 | -1,83% | -0,03 | 1,61 | 1,64 | 1,59 | 1,64 | 54K | 70 |
| 23/01/2019 | 0,00% | 0,00 | 1,64 | 1,63 | 1,63 | 1,64 | 13K | 27 |
| 22/01/2019 | -1,80% | -0,03 | 1,64 | 1,67 | 1,63 | 1,67 | 10K | 66 |
| 21/01/2019 | 0,00% | 0,00 | 1,67 | 1,67 | 1,65 | 1,68 | 14K | 38 |
| 18/01/2019 | -0,60% | -0,01 | 1,67 | 1,68 | 1,64 | 1,70 | 84K | 64 |
| 17/01/2019 | 1,82% | 0,03 | 1,68 | 1,66 | 1,65 | 1,70 | 149K | 68 |
| 16/01/2019 | 1,23% | 0,02 | 1,65 | 1,69 | 1,64 | 1,69 | 8K | 87 |
| 15/01/2019 | -3,55% | -0,06 | 1,63 | 1,68 | 1,63 | 1,70 | 91K | 64 |
| 14/01/2019 | -0,59% | -0,01 | 1,69 | 1,70 | 1,68 | 1,71 | 4K | 31 |
| 11/01/2019 | 1,80% | 0,03 | 1,70 | 1,69 | 1,67 | 1,70 | 740K | 79 |
| 10/01/2019 | 2,45% | 0,04 | 1,67 | 1,65 | 1,65 | 1,68 | 17K | 52 |
| 09/01/2019 | -1,81% | -0,03 | 1,63 | 1,67 | 1,63 | 1,67 | 15K | 47 |
| 08/01/2019 | 0,00% | 0,00 | 1,66 | 1,66 | 1,63 | 1,66 | 64K | 94 |
| 07/01/2019 | -1,19% | -0,02 | 1,66 | 1,68 | 1,65 | 1,68 | 10K | 51 |
| 04/01/2019 | 0,00% | 0,00 | 1,68 | 1,68 | 1,66 | 1,68 | 13K | 46 |
| 03/01/2019 | 0,60% | 0,01 | 1,68 | 1,68 | 1,66 | 1,68 | 34K | 74 |
| 02/01/2019 | -2,91% | -0,05 | 1,67 | 1,73 | 1,67 | 1,79 | 85K | 122 |
| 28/12/2018 | -4,44% | -0,08 | 1,72 | 1,80 | 1,72 | 1,85 | 2M | 225 |
| 27/12/2018 | 7,14% | 0,12 | 1,80 | 1,70 | 1,69 | 1,80 | 733K | 172 |
| 26/12/2018 | -0,59% | -0,01 | 1,68 | 1,69 | 1,67 | 1,75 | 92K | 78 |
| 21/12/2018 | 0,00% | 0,00 | 1,69 | 1,70 | 1,65 | 1,70 | 18K | 57 |
| 20/12/2018 | -3,43% | -0,06 | 1,69 | 1,74 | 1,69 | 1,75 | 363K | 115 |
| 19/12/2018 | 3,55% | 0,06 | 1,75 | 1,75 | 1,69 | 1,75 | 466K | 109 |
| 18/12/2018 | 0,60% | 0,01 | 1,69 | 1,70 | 1,67 | 1,70 | 6K | 53 |
| 17/12/2018 | 0,00% | 0,00 | 1,68 | 1,72 | 1,66 | 1,72 | 45K | 69 |
| 14/12/2018 | -3,45% | -0,06 | 1,68 | 1,73 | 1,68 | 1,75 | 58K | 85 |
| 13/12/2018 | 0,58% | 0,01 | 1,74 | 1,73 | 1,67 | 1,74 | 34K | 55 |
| 12/12/2018 | 0,00% | 0,00 | 1,73 | 1,70 | 1,67 | 1,73 | 24K | 50 |
| 11/12/2018 | -0,57% | -0,01 | 1,73 | 1,74 | 1,65 | 1,74 | 98K | 112 |
| 10/12/2018 | -0,57% | -0,01 | 1,74 | 1,75 | 1,67 | 1,75 | 36K | 59 |
| 07/12/2018 | 0,00% | 0,00 | 1,75 | 1,75 | 1,73 | 1,75 | 70K | 53 |
| 06/12/2018 | -2,23% | -0,04 | 1,75 | 1,82 | 1,70 | 1,82 | 65K | 75 |
| 05/12/2018 | -1,10% | -0,02 | 1,79 | 1,82 | 1,79 | 1,83 | 4K | 34 |
| 04/12/2018 | -1,63% | -0,03 | 1,81 | 1,82 | 1,80 | 1,83 | 1K | 27 |
| 03/12/2018 | 0,00% | 0,00 | 1,84 | 1,83 | 1,81 | 1,85 | 2K | 27 |
| 30/11/2018 | -0,54% | -0,01 | 1,84 | 1,84 | 1,76 | 1,84 | 213K | 70 |
| 29/11/2018 | 2,21% | 0,04 | 1,85 | 1,81 | 1,81 | 1,85 | 21K | 54 |
| 28/11/2018 | 0,56% | 0,01 | 1,81 | 1,79 | 1,79 | 1,82 | 844 | 24 |
| 27/11/2018 | 0,56% | 0,01 | 1,80 | 1,82 | 1,79 | 1,83 | 7K | 49 |
| 26/11/2018 | 1,70% | 0,03 | 1,79 | 1,78 | 1,77 | 1,82 | 39K | 50 |
| 23/11/2018 | -2,22% | -0,04 | 1,76 | 1,82 | 1,76 | 1,82 | 10K | 38 |
| 22/11/2018 | 0,00% | 0,00 | 1,80 | 1,80 | 1,79 | 1,82 | 3K | 27 |
| 21/11/2018 | -1,64% | -0,03 | 1,80 | 1,83 | 1,79 | 1,83 | 3K | 33 |
Date,Open,High,Low,Close,Volume
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-19,1.68,1.68,1.66,1.68,3347
18-Feb-19,1.67,1.69,1.67,1.68,5021
15-Feb-19,1.66,1.68,1.65,1.67,3122
14-Feb-19,1.67,1.67,1.65,1.66,3083
13-Feb-19,1.68,1.68,1.65,1.66,7112
12-Feb-19,1.66,1.68,1.66,1.68,1509
11-Feb-19,1.65,1.67,1.65,1.66,2493
08-Feb-19,1.67,1.69,1.65,1.66,5307
07-Feb-19,1.73,1.73,1.66,1.67,2881
06-Feb-19,1.68,1.74,1.66,1.70,416456
05-Feb-19,1.64,1.69,1.64,1.66,2114
04-Feb-19,1.75,1.75,1.64,1.64,12017
01-Feb-19,1.75,1.75,1.68,1.70,8717
31-Jan-19,1.69,1.75,1.66,1.75,237910
30-Jan-19,1.60,1.70,1.60,1.70,57868
29-Jan-19,1.64,1.64,1.61,1.63,11310
28-Jan-19,1.64,1.64,1.60,1.64,13409
24-Jan-19,1.64,1.64,1.59,1.61,53575
23-Jan-19,1.63,1.64,1.63,1.64,13001
22-Jan-19,1.67,1.67,1.63,1.64,10072
21-Jan-19,1.67,1.68,1.65,1.67,13823
18-Jan-19,1.68,1.70,1.64,1.67,84004
17-Jan-19,1.66,1.70,1.65,1.68,148713
16-Jan-19,1.69,1.69,1.64,1.65,7828
15-Jan-19,1.68,1.70,1.63,1.63,91333
14-Jan-19,1.70,1.71,1.68,1.69,3763
11-Jan-19,1.69,1.70,1.67,1.70,740324
10-Jan-19,1.65,1.68,1.65,1.67,17072
09-Jan-19,1.67,1.67,1.63,1.63,14629
08-Jan-19,1.66,1.66,1.63,1.66,63545
07-Jan-19,1.68,1.68,1.65,1.66,10105
04-Jan-19,1.68,1.68,1.66,1.68,13049
03-Jan-19,1.68,1.68,1.66,1.68,33765
02-Jan-19,1.73,1.79,1.67,1.67,85086
28-Dec-18,1.80,1.85,1.72,1.72,1784785
27-Dec-18,1.70,1.80,1.69,1.80,733412
26-Dec-18,1.69,1.75,1.67,1.68,92076
21-Dec-18,1.70,1.70,1.65,1.69,17688
20-Dec-18,1.74,1.75,1.69,1.69,362518
19-Dec-18,1.75,1.75,1.69,1.75,465609
18-Dec-18,1.70,1.70,1.67,1.69,6195
17-Dec-18,1.72,1.72,1.66,1.68,44769
14-Dec-18,1.73,1.75,1.68,1.68,58168
13-Dec-18,1.73,1.74,1.67,1.74,34060
12-Dec-18,1.70,1.73,1.67,1.73,23853
11-Dec-18,1.74,1.74,1.65,1.73,98075
10-Dec-18,1.75,1.75,1.67,1.74,35888
07-Dec-18,1.75,1.75,1.73,1.75,70081
06-Dec-18,1.82,1.82,1.70,1.75,64554
05-Dec-18,1.82,1.83,1.79,1.79,3574
04-Dec-18,1.82,1.83,1.80,1.81,1015
03-Dec-18,1.83,1.85,1.81,1.84,1621
30-Nov-18,1.84,1.84,1.76,1.84,212984
29-Nov-18,1.81,1.85,1.81,1.85,21031
28-Nov-18,1.79,1.82,1.79,1.81,844
27-Nov-18,1.82,1.83,1.79,1.80,6764
26-Nov-18,1.78,1.82,1.77,1.79,38661
23-Nov-18,1.82,1.82,1.76,1.76,10288
22-Nov-18,1.80,1.82,1.79,1.80,3446
21-Nov-18,1.83,1.83,1.79,1.80,3081
19-Nov-18,1.77,1.83,1.73,1.83,3081
16-Nov-18,1.78,1.80,1.73,1.75,3081
14-Nov-18,1.81,1.81,1.77,1.80,3081
13-Nov-18,1.88,1.88,1.78,1.80,3081
12-Nov-18,1.78,1.89,1.77,1.88,3081
09-Nov-18,1.77,1.82,1.74,1.79,3081
08-Nov-18,1.79,1.79,1.73,1.73,3081
07-Nov-18,1.81,1.81,1.76,1.78,3081
06-Nov-18,1.75,1.80,1.75,1.77,3081
05-Nov-18,1.86,1.88,1.75,1.75,3081
01-Nov-18,1.87,1.88,1.82,1.88,3081
31-Oct-18,1.89,1.89,1.81,1.89,3081
30-Oct-18,1.80,1.88,1.77,1.88,3081
29-Oct-18,1.80,1.84,1.75,1.80,3081
26-Oct-18,1.78,1.80,1.75,1.80,3081
25-Oct-18,1.79,1.79,1.74,1.78,3081
24-Oct-18,1.79,1.79,1.73,1.79,3081
23-Oct-18,1.78,1.78,1.72,1.76,3081
22-Oct-18,1.77,1.80,1.72,1.75,3081
19-Oct-18,1.74,1.78,1.73,1.77,3081
18-Oct-18,1.74,1.74,1.72,1.73,3081
17-Oct-18,1.74,1.74,1.72,1.74,3081
16-Oct-18,1.75,1.75,1.71,1.73,3081
15-Oct-18,1.75,1.75,1.71,1.75,3081
11-Oct-18,1.73,1.73,1.70,1.72,3081
10-Oct-18,1.83,1.83,1.71,1.71,3081
09-Oct-18,1.79,1.80,1.78,1.80,3081
08-Oct-18,1.78,1.79,1.75,1.75,3081
05-Oct-18,1.81,1.81,1.72,1.72,3081
04-Oct-18,1.85,1.87,1.72,1.75,3081
03-Oct-18,1.84,1.87,1.80,1.85,3081
02-Oct-18,1.88,1.88,1.81,1.82,3081
01-Oct-18,1.93,1.93,1.76,1.76,3081
*exoneração de responsabilidade