papéis
login
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
27/11/2020-1,25%-0,010,790,800,790,8253K288
26/11/20200,00%0,000,800,800,790,8276K369
25/11/2020-3,61%-0,030,800,820,800,8365K313
24/11/20201,22%0,010,830,830,820,87124K485
23/11/20202,50%0,020,820,800,790,83155K333
20/11/2020-2,44%-0,020,800,810,780,82186K318
19/11/20200,00%0,000,820,820,810,8314K263
18/11/2020-2,38%-0,020,820,840,820,8559K337
17/11/20201,20%0,010,840,830,810,85236K459
16/11/20202,47%0,020,830,810,800,8453K378
13/11/20201,25%0,010,810,810,810,85234K464
12/11/20201,27%0,010,800,790,790,8157K284
11/11/2020-1,25%-0,010,790,790,780,8189K322
10/11/20201,27%0,010,800,780,780,8024K255
09/11/2020-1,25%-0,010,790,790,780,8047K295
06/11/20200,00%0,000,800,800,780,8011K212
05/11/20200,00%0,000,800,790,780,8069K273
04/11/20201,27%0,010,800,790,780,8077K271
03/11/20200,00%0,000,790,790,770,8069K251
30/10/20200,00%0,000,790,790,780,7913K205
29/10/20201,28%0,010,790,780,770,7922K234
28/10/20200,00%0,000,780,780,770,7916K283
27/10/2020-1,27%-0,010,780,780,780,7910K253
26/10/20200,00%0,000,790,790,780,8020K248
23/10/20200,00%0,000,790,780,780,8029K283
22/10/2020-1,25%-0,010,790,800,780,8013K324
21/10/20200,00%0,000,800,790,780,8031K289
20/10/20201,27%0,010,800,800,790,8021K305
19/10/2020-1,25%-0,010,790,800,780,8086K362
16/10/20200,00%0,000,800,800,780,8070K346
15/10/20201,27%0,010,800,790,780,8046K506
14/10/20200,00%0,000,790,800,770,8099K492
13/10/2020-1,25%-0,010,790,800,780,81129K418
09/10/2020-1,23%-0,010,800,810,790,8143K297
08/10/20202,53%0,020,810,810,790,8150K324
07/10/2020-2,47%-0,020,790,810,790,8146K304
06/10/2020-1,22%-0,010,810,800,800,82109K325
05/10/2020-1,20%-0,010,820,810,800,8222K269
02/10/20201,22%0,010,830,820,800,8344K348
01/10/20205,13%0,040,820,790,780,82118K413
30/09/2020-1,27%-0,010,780,780,760,83998K1.209
29/09/20202,60%0,020,790,780,770,84633K732
28/09/2020-3,75%-0,030,770,800,770,81139K752
25/09/20201,27%0,010,800,800,770,80239K526
24/09/2020-2,47%-0,020,790,800,790,84187K504
23/09/20201,25%0,010,810,800,790,8145K348
22/09/20200,00%0,000,800,800,780,8023K283
21/09/2020-1,23%-0,010,800,810,790,8137K397
18/09/20200,00%0,000,810,810,790,8160K345
17/09/20201,25%0,010,810,800,800,8121K354
16/09/20200,00%0,000,800,800,780,84127K606
15/09/20200,00%0,000,800,800,780,87833K1.198
14/09/2020-1,23%-0,010,800,800,770,80137K635
11/09/2020-1,22%-0,010,810,820,780,8329K429
10/09/2020-1,20%-0,010,820,830,790,83121K1.084
09/09/2020-2,35%-0,020,830,850,820,8543K461
08/09/2020-1,16%-0,010,850,860,840,8685K486
04/09/2020-2,27%-0,020,860,880,860,8852K342
03/09/20201,15%0,010,880,870,870,8858K250
02/09/2020-1,14%-0,010,870,880,860,8851K418
01/09/2020-2,22%-0,020,880,890,870,9073K518
31/08/20203,45%0,030,900,870,850,90111K594
28/08/20200,00%0,000,870,870,850,8743K494
27/08/20201,16%0,010,870,870,840,8850K574
26/08/20200,00%0,000,860,860,860,8956K722
25/08/20200,00%0,000,860,870,850,8947K588
24/08/2020-1,15%-0,010,860,880,860,8943K494
21/08/2020-2,25%-0,020,870,890,860,8965K563
20/08/2020-1,11%-0,010,890,900,870,9056K468
19/08/20200,00%0,000,900,900,880,9122K427
18/08/20202,27%0,020,900,880,880,9130K434
17/08/2020-2,22%-0,020,880,900,840,9173K643
14/08/20200,00%0,000,900,900,870,9286K642
13/08/2020-2,17%-0,020,900,920,900,9283K373
12/08/20200,00%0,000,920,920,900,9263K395
11/08/2020-1,08%-0,010,920,930,900,9357K426
10/08/20200,00%0,000,930,920,900,9399K453
07/08/20200,00%0,000,930,930,900,95199K635
06/08/2020-1,06%-0,010,930,940,900,95106K577
05/08/20201,08%0,010,940,920,910,95122K627
04/08/2020-2,11%-0,020,930,950,900,9575K545
03/08/20200,00%0,000,950,960,880,96624K1.851
31/07/20200,00%0,000,950,950,930,99417K1.117
30/07/20206,74%0,060,950,900,870,98457K1.957
29/07/20208,54%0,070,890,820,820,91370K1.526
28/07/20207,89%0,060,820,770,770,84350K997
27/07/2020-3,80%-0,030,760,780,750,7986K595
24/07/20206,76%0,050,790,750,730,80149K896
23/07/2020-6,33%-0,050,740,790,740,79101K709
22/07/2020-1,25%-0,010,790,800,770,8025K490
21/07/2020-1,23%-0,010,800,810,780,82101K674
20/07/2020-2,41%-0,020,810,830,800,84146K663
17/07/2020-1,19%-0,010,830,830,800,8475K660
16/07/2020-2,33%-0,020,840,860,820,8789K787
15/07/20200,00%0,000,860,870,850,87100K729
14/07/2020-1,15%-0,010,860,880,850,8899K731
13/07/20200,00%0,000,870,880,870,91298K1.246
10/07/20204,82%0,040,870,880,850,90323K1.167
09/07/202012,16%0,090,830,740,740,991M2.425
08/07/20204,23%0,030,740,720,720,74111K534
07/07/20200,00%0,000,710,710,710,7492K724
06/07/2020-1,39%-0,010,710,720,710,7252K315
03/07/2020-1,37%-0,010,720,720,710,7319K274
02/07/20202,82%0,020,730,710,710,7349K364
01/07/20200,00%0,000,710,710,700,73201K438
30/06/2020-1,39%-0,010,710,710,710,7268K398
29/06/20201,41%0,010,720,710,700,72101K254
26/06/2020-1,39%-0,010,710,720,700,7259K274
25/06/20200,00%0,000,720,720,710,7234K285
24/06/20201,41%0,010,720,720,710,7251K330
23/06/20200,00%0,000,710,710,710,72125K379
22/06/2020-1,39%-0,010,710,720,710,7277K378
19/06/20200,00%0,000,720,720,710,7251K293
18/06/20201,41%0,010,720,710,710,7260K324
17/06/2020-2,74%-0,020,710,720,710,73116K356
16/06/20201,39%0,010,730,720,710,7344K454
15/06/20200,00%0,000,720,720,700,7358K432
12/06/20200,00%0,000,720,720,700,7232K929
10/06/2020-1,37%-0,010,720,730,710,7354K348
09/06/20200,00%0,000,730,730,720,7359K294
08/06/20204,29%0,030,730,700,700,74129K601
05/06/2020-4,11%-0,030,700,730,700,74168K550
04/06/20200,00%0,000,730,730,720,7473K389
03/06/20200,00%0,000,730,730,710,7340K336
02/06/20200,00%0,000,730,720,710,7466K408
01/06/20205,80%0,040,730,720,710,7468K432
29/05/2020-10,39%-0,080,690,770,690,811M23.013
28/05/20200,00%0,000,770,770,750,7752K308
27/05/20201,32%0,010,770,770,760,7712K190
26/05/20200,00%0,000,760,760,760,7839K295
25/05/2020-2,56%-0,020,760,780,760,7839K369
22/05/20202,63%0,020,780,760,750,7811K224
21/05/2020-1,30%-0,010,760,780,760,7817K250
20/05/2020--0,770,800,770,80126K345


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito