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
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
09/11/2023-2,72%-0,041,431,441,401,4827K145
08/11/20232,08%0,031,471,451,401,4811K232
07/11/20230,70%0,011,441,441,361,443K153
06/11/2023-0,69%-0,011,431,431,331,4339K219
03/11/202314,29%0,181,441,291,261,4426K228
01/11/2023-7,35%-0,101,261,341,211,4074K216
31/10/2023-2,86%-0,041,361,411,361,455K123
30/10/2023-2,10%-0,031,401,461,371,479K202
27/10/20231,42%0,021,431,411,391,505K113
26/10/2023-6,62%-0,101,411,511,391,5342K258
25/10/20230,67%0,011,511,471,451,7538K2.171
24/10/2023-1,96%-0,031,501,531,461,5310K249
23/10/2023-1,29%-0,021,531,501,481,5611K169
20/10/2023-2,52%-0,041,551,591,481,598K133
19/10/20231,27%0,021,591,571,541,6511K173
18/10/20230,00%0,001,571,591,501,609K183
17/10/2023-4,27%-0,071,571,641,571,6415K162
16/10/2023-1,20%-0,021,641,651,611,6911K231
13/10/2023-0,60%-0,011,661,671,641,727K159
11/10/2023-4,02%-0,071,671,741,671,754K118
10/10/2023-2,25%-0,041,741,771,711,7711K126
09/10/20232,30%0,041,781,741,701,8010K177
06/10/2023-3,33%-0,061,741,791,701,795K232
05/10/2023-1,64%-0,031,801,851,771,866K159
04/10/2023-1,61%-0,031,831,851,811,868K157
03/10/20231,64%0,031,861,831,831,905K185
02/10/20233,39%0,061,831,801,771,837K240
29/09/20232,91%0,051,771,751,721,806K152
28/09/20231,18%0,021,721,701,691,758K188
27/09/20232,41%0,041,701,651,651,724K160
26/09/20230,61%0,011,661,651,641,717K186
25/09/20230,00%0,001,651,661,651,6715K128
22/09/2023-7,82%-0,141,651,801,641,8042K302
21/09/2023-0,56%-0,011,791,801,751,825K151
20/09/2023-1,64%-0,031,801,831,781,8315K174
19/09/20231,10%0,021,831,811,801,8414K179
18/09/2023-1,63%-0,031,811,841,811,8510K332
15/09/20230,55%0,011,841,841,831,853K109
14/09/2023-0,54%-0,011,831,841,821,844K115
13/09/2023-0,54%-0,011,841,841,831,859K109
12/09/20231,65%0,031,851,841,821,855K164
11/09/20230,00%0,001,821,821,821,863K170
08/09/2023-3,70%-0,071,821,871,811,9023K2.770
06/09/2023-0,53%-0,011,891,891,861,903K118
05/09/20230,53%0,011,901,901,871,912K144
04/09/2023-0,53%-0,011,891,891,851,905K154
01/09/20230,00%0,001,901,901,851,9013K162
31/08/2023-1,04%-0,021,901,921,831,9230K228
30/08/20230,00%0,001,921,921,911,933K171
29/08/20230,00%0,001,921,921,911,932K156
28/08/2023-1,03%-0,021,921,931,921,9437K151
25/08/2023-0,51%-0,011,941,951,921,9526K175
24/08/20230,00%0,001,951,951,921,9610K171
23/08/2023-1,02%-0,021,951,971,921,9715K232
22/08/20230,51%0,011,971,961,951,982K171
21/08/20230,00%0,001,961,971,951,983K218
18/08/2023-1,01%-0,021,961,981,951,983K136
17/08/20231,02%0,021,981,981,951,988K156
16/08/20230,51%0,011,961,951,941,985K255
15/08/2023-1,02%-0,021,951,971,941,975K243
14/08/20230,51%0,011,971,991,951,997K281
11/08/20230,00%0,001,961,961,951,964K117
10/08/2023-0,51%-0,011,961,971,951,9918K214
09/08/20231,03%0,021,971,961,961,987K166
08/08/2023-1,52%-0,031,951,981,942,0014K230
07/08/2023-0,50%-0,011,981,991,971,994K163
04/08/2023-0,50%-0,011,991,981,982,007K188
03/08/20231,01%0,022,001,981,972,005K132
02/08/2023-0,50%-0,011,981,991,972,0027K171
01/08/20230,00%0,001,991,981,971,9927K138
31/07/20232,58%0,051,991,941,941,997K212
28/07/2023-1,02%-0,021,941,961,941,9818K211
27/07/2023-1,01%-0,021,961,981,961,994K134
26/07/20230,00%0,001,981,971,931,9927K201
25/07/20230,00%0,001,981,981,971,998K173
24/07/20230,00%0,001,981,981,971,985K136
21/07/20231,54%0,031,981,951,951,9910K174
20/07/2023-1,52%-0,031,951,981,952,0015K204
19/07/20230,00%0,001,981,981,971,997K160
18/07/20230,00%0,001,981,991,981,998K120
17/07/2023-0,50%-0,011,981,991,971,996K183
14/07/20230,51%0,011,991,971,972,0019K204
13/07/2023-0,50%-0,011,981,991,972,002K137
12/07/20230,00%0,001,991,981,972,0014K203
11/07/2023-0,50%-0,011,991,981,982,0220K204
10/07/20231,01%0,022,001,981,982,0220K272
07/07/2023-0,50%-0,011,981,991,972,004K216
06/07/2023-1,49%-0,031,992,021,972,037K732
05/07/20231,51%0,032,021,981,932,0346K313
04/07/2023-1,49%-0,031,992,051,982,0849K425
03/07/2023-1,94%-0,042,022,062,002,1451K350
30/06/2023-2,37%-0,052,062,112,052,148K232
29/06/20231,93%0,042,112,102,082,1613K189
28/06/2023-2,36%-0,052,072,122,072,1718K227
27/06/2023-0,47%-0,012,122,172,072,1810K258
26/06/20230,95%0,022,132,102,042,1855K376
23/06/20231,44%0,032,112,092,012,1424K248
22/06/20234,00%0,082,082,011,972,0922K333
21/06/20231,01%0,022,001,981,982,0117K203
20/06/20230,00%0,001,981,981,962,008K236
19/06/20230,00%0,001,981,981,952,0018K235
16/06/2023-1,00%-0,021,982,001,972,0022K156
15/06/20230,50%0,012,001,981,972,007K191
14/06/20230,51%0,011,991,991,952,007K200
13/06/2023-1,00%-0,021,982,001,922,0364K268
12/06/2023-2,91%-0,062,002,051,972,0625K359
09/06/20235,10%0,102,061,961,872,0662K300
07/06/20232,62%0,051,961,911,911,9712K198
06/06/2023-0,52%-0,011,911,911,901,937K155
05/06/2023-1,03%-0,021,921,941,901,9417K185
02/06/20230,00%0,001,941,931,911,9417K149
01/06/20231,04%0,021,941,921,921,958K160
31/05/20232,13%0,041,921,881,871,9412K177
30/05/2023--1,881,891,861,9019K189


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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