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
29/07/2021	0,00%	0,00	0,73	0,73	0,71	0,74	133K	305
28/07/2021	0,00%	0,00	0,73	0,73	0,71	0,73	73K	260
27/07/2021	-1,35%	-0,01	0,73	0,73	0,71	0,74	234K	418
26/07/2021	0,00%	0,00	0,74	0,74	0,72	0,74	239K	374
23/07/2021	0,00%	0,00	0,74	0,74	0,72	0,74	251K	314
22/07/2021	1,37%	0,01	0,74	0,72	0,72	0,74	406K	384
21/07/2021	4,29%	0,03	0,73	0,71	0,69	0,75	1M	695
20/07/2021	-4,11%	-0,03	0,70	0,72	0,69	0,73	292K	718
19/07/2021	1,39%	0,01	0,73	0,73	0,72	0,74	192K	667
16/07/2021	-2,70%	-0,02	0,72	0,73	0,72	0,75	165K	669
15/07/2021	-1,33%	-0,01	0,74	0,76	0,73	0,76	334K	805

14/07/2021	-1,32%	-0,01	0,75	0,77	0,75	0,77	271K	561
13/07/2021	1,33%	0,01	0,76	0,76	0,75	0,77	61K	410
12/07/2021	0,00%	0,00	0,75	0,75	0,75	0,77	164K	431
08/07/2021	-2,60%	-0,02	0,75	0,77	0,75	0,78	105K	387
07/07/2021	-1,28%	-0,01	0,77	0,81	0,76	0,81	288K	565
06/07/2021	0,00%	0,00	0,78	0,75	0,75	0,80	368K	4.490
05/07/2021	0,00%	0,00	0,78	0,76	0,74	0,78	623K	505
02/07/2021	1,30%	0,01	0,78	0,78	0,76	0,78	63K	346
01/07/2021	-4,94%	-0,04	0,77	0,79	0,76	0,81	157K	639
30/06/2021	10,96%	0,08	0,81	0,73	0,69	0,81	788K	894
29/06/2021	0,00%	0,00	0,73	0,73	0,72	0,74	253K	449
28/06/2021	1,39%	0,01	0,73	0,73	0,71	0,74	230K	500
25/06/2021	-1,37%	-0,01	0,72	0,73	0,70	0,74	114K	411
24/06/2021	1,39%	0,01	0,73	0,73	0,72	0,75	233K	426
23/06/2021	-1,37%	-0,01	0,72	0,73	0,72	0,75	157K	390
22/06/2021	-2,67%	-0,02	0,73	0,74	0,72	0,75	687K	501
21/06/2021	2,74%	0,02	0,75	0,74	0,72	0,76	227K	459
18/06/2021	-2,67%	-0,02	0,73	0,75	0,72	0,76	868K	534
17/06/2021	-3,85%	-0,03	0,75	0,78	0,73	0,78	630K	549
16/06/2021	6,85%	0,05	0,78	0,73	0,73	0,78	348K	621
15/06/2021	-2,67%	-0,02	0,73	0,75	0,72	0,75	298K	806
14/06/2021	0,00%	0,00	0,75	0,76	0,74	0,77	272K	413
11/06/2021	-1,32%	-0,01	0,75	0,76	0,74	0,78	255K	487
10/06/2021	1,33%	0,01	0,76	0,76	0,75	0,77	139K	404
09/06/2021	-1,32%	-0,01	0,75	0,77	0,75	0,77	395K	539
08/06/2021	-3,80%	-0,03	0,76	0,79	0,76	0,79	229K	518
07/06/2021	-2,47%	-0,02	0,79	0,81	0,78	0,82	366K	663
04/06/2021	8,00%	0,06	0,81	0,78	0,75	0,82	1M	1.195
02/06/2021	-1,32%	-0,01	0,75	0,75	0,73	0,77	379K	672
01/06/2021	-3,80%	-0,03	0,76	0,80	0,74	0,80	418K	695
31/05/2021	1,28%	0,01	0,79	0,79	0,78	0,80	250K	520
28/05/2021	0,00%	0,00	0,78	0,79	0,77	0,81	476K	821
27/05/2021	-4,88%	-0,04	0,78	0,83	0,78	0,85	655K	875
26/05/2021	5,13%	0,04	0,82	0,78	0,75	0,84	856K	1.114
25/05/2021	-6,02%	-0,05	0,78	0,83	0,77	0,85	1M	861
24/05/2021	0,00%	0,00	0,83	0,85	0,80	0,93	1M	1.245
21/05/2021	-9,78%	-0,09	0,83	1,08	0,81	1,08	4M	3.313
20/05/2021	26,03%	0,19	0,92	0,72	0,72	0,95	3M	2.554
19/05/2021	-1,35%	-0,01	0,73	0,73	0,72	0,75	88K	322
18/05/2021	1,37%	0,01	0,74	0,73	0,73	0,75	79K	325
17/05/2021	-1,35%	-0,01	0,73	0,74	0,73	0,76	76K	375
14/05/2021	0,00%	0,00	0,74	0,74	0,73	0,75	180K	430
13/05/2021	0,00%	0,00	0,74	0,74	0,72	0,74	247K	351
12/05/2021	1,37%	0,01	0,74	0,73	0,73	0,75	76K	428
11/05/2021	-1,35%	-0,01	0,73	0,74	0,72	0,74	39K	263
10/05/2021	-1,33%	-0,01	0,74	0,75	0,73	0,78	136K	392
07/05/2021	2,74%	0,02	0,75	0,73	0,73	0,77	54K	372
06/05/2021	0,00%	0,00	0,73	0,73	0,72	0,74	144K	279
05/05/2021	-1,35%	-0,01	0,73	0,74	0,72	0,74	50K	297
04/05/2021	2,78%	0,02	0,74	0,74	0,72	0,75	29K	328
03/05/2021	-4,00%	-0,03	0,72	0,76	0,72	0,76	282K	451
30/04/2021	-1,32%	-0,01	0,75	0,76	0,71	0,79	369K	580
29/04/2021	2,70%	0,02	0,76	0,74	0,74	0,79	311K	728
28/04/2021	8,82%	0,06	0,74	0,68	0,68	0,77	635K	1.130
27/04/2021	11,48%	0,07	0,68	0,61	0,61	0,69	275K	766
26/04/2021	8,93%	0,05	0,61	0,57	0,56	0,67	480K	1.184
23/04/2021	-1,75%	-0,01	0,56	0,57	0,53	0,57	1M	746
22/04/2021	0,00%	0,00	0,57	0,57	0,55	0,57	17K	261
20/04/2021	1,79%	0,01	0,57	0,56	0,53	0,57	396K	447
19/04/2021	0,00%	0,00	0,56	0,56	0,55	0,57	132K	397
16/04/2021	-1,75%	-0,01	0,56	0,57	0,55	0,57	79K	278
15/04/2021	1,79%	0,01	0,57	0,57	0,56	0,59	40K	481
14/04/2021	-1,75%	-0,01	0,56	0,57	0,56	0,59	22K	285
13/04/2021	-3,39%	-0,02	0,57	0,59	0,56	0,59	19K	342
12/04/2021	0,00%	0,00	0,59	0,60	0,57	0,61	40K	393
09/04/2021	1,72%	0,01	0,59	0,60	0,58	0,65	277K	794
08/04/2021	5,45%	0,03	0,58	0,54	0,54	0,64	125K	680
07/04/2021	1,85%	0,01	0,55	0,55	0,52	0,57	636K	483
06/04/2021	-1,82%	-0,01	0,54	0,55	0,54	0,56	34K	257
05/04/2021	-1,79%	-0,01	0,55	0,56	0,54	0,56	523K	388
01/04/2021	3,70%	0,02	0,56	0,55	0,54	0,56	73K	201
31/03/2021	-1,82%	-0,01	0,54	0,55	0,53	0,55	56K	207
30/03/2021	1,85%	0,01	0,55	0,54	0,53	0,55	17K	224
29/03/2021	-1,82%	-0,01	0,54	0,55	0,53	0,55	50K	215
26/03/2021	-1,79%	-0,01	0,55	0,56	0,54	0,56	28K	229
25/03/2021	1,82%	0,01	0,56	0,56	0,54	0,56	8K	173
24/03/2021	-1,79%	-0,01	0,55	0,56	0,54	0,56	23K	189
23/03/2021	0,00%	0,00	0,56	0,56	0,55	0,56	24K	174
22/03/2021	0,00%	0,00	0,56	0,56	0,54	0,56	12K	158
19/03/2021	1,82%	0,01	0,56	0,55	0,54	0,56	50K	220
18/03/2021	-1,79%	-0,01	0,55	0,56	0,55	0,56	19K	155
17/03/2021	0,00%	0,00	0,56	0,56	0,55	0,56	28K	193
16/03/2021	0,00%	0,00	0,56	0,56	0,55	0,57	46K	213
15/03/2021	0,00%	0,00	0,56	0,56	0,55	0,56	47K	288
12/03/2021	0,00%	0,00	0,56	0,56	0,54	0,57	24K	321
11/03/2021	-1,75%	-0,01	0,56	0,57	0,55	0,57	50K	227
10/03/2021	0,00%	0,00	0,57	0,56	0,55	0,57	38K	304
09/03/2021	-3,39%	-0,02	0,57	0,59	0,56	0,59	67K	463
08/03/2021	-3,28%	-0,02	0,59	0,61	0,59	0,61	27K	281
05/03/2021	0,00%	0,00	0,61	0,61	0,59	0,62	25K	230
04/03/2021	-1,61%	-0,01	0,61	0,62	0,60	0,62	8K	181
03/03/2021	1,64%	0,01	0,62	0,62	0,60	0,62	39K	250
02/03/2021	-4,69%	-0,03	0,61	0,63	0,61	0,64	41K	289
01/03/2021	-3,03%	-0,02	0,64	0,65	0,62	0,66	99K	286
26/02/2021	3,12%	0,02	0,66	0,64	0,63	0,66	60K	229
25/02/2021	1,59%	0,01	0,64	0,63	0,62	0,64	78K	297
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	-	-	0,71	0,71	0,69	0,71	60K	286

Date,Open,High,Low,Close,Volume
29-Jul-21,0.73,0.74,0.71,0.73,132921
28-Jul-21,0.73,0.73,0.71,0.73,72519
27-Jul-21,0.73,0.74,0.71,0.73,233739
26-Jul-21,0.74,0.74,0.72,0.74,238733
23-Jul-21,0.74,0.74,0.72,0.74,250547
22-Jul-21,0.72,0.74,0.72,0.74,406424
21-Jul-21,0.71,0.75,0.69,0.73,1342795
20-Jul-21,0.72,0.73,0.69,0.70,291808
19-Jul-21,0.73,0.74,0.72,0.73,192045
16-Jul-21,0.73,0.75,0.72,0.72,165096
15-Jul-21,0.76,0.76,0.73,0.74,334248
14-Jul-21,0.77,0.77,0.75,0.75,271316
13-Jul-21,0.76,0.77,0.75,0.76,60645
12-Jul-21,0.75,0.77,0.75,0.75,163598
08-Jul-21,0.77,0.78,0.75,0.75,104797
07-Jul-21,0.81,0.81,0.76,0.77,287707
06-Jul-21,0.75,0.80,0.75,0.78,367686
05-Jul-21,0.76,0.78,0.74,0.78,622997
02-Jul-21,0.78,0.78,0.76,0.78,63307
01-Jul-21,0.79,0.81,0.76,0.77,156972
30-Jun-21,0.73,0.81,0.69,0.81,788319
29-Jun-21,0.73,0.74,0.72,0.73,252585
28-Jun-21,0.73,0.74,0.71,0.73,229519
25-Jun-21,0.73,0.74,0.70,0.72,114094
24-Jun-21,0.73,0.75,0.72,0.73,232630
23-Jun-21,0.73,0.75,0.72,0.72,156646
22-Jun-21,0.74,0.75,0.72,0.73,686892
21-Jun-21,0.74,0.76,0.72,0.75,226990
18-Jun-21,0.75,0.76,0.72,0.73,867718
17-Jun-21,0.78,0.78,0.73,0.75,629835
16-Jun-21,0.73,0.78,0.73,0.78,348063
15-Jun-21,0.75,0.75,0.72,0.73,298446
14-Jun-21,0.76,0.77,0.74,0.75,271989
11-Jun-21,0.76,0.78,0.74,0.75,254887
10-Jun-21,0.76,0.77,0.75,0.76,139125
09-Jun-21,0.77,0.77,0.75,0.75,395168
08-Jun-21,0.79,0.79,0.76,0.76,229267
07-Jun-21,0.81,0.82,0.78,0.79,365947
04-Jun-21,0.78,0.82,0.75,0.81,1073834
02-Jun-21,0.75,0.77,0.73,0.75,379067
01-Jun-21,0.80,0.80,0.74,0.76,418153
31-May-21,0.79,0.80,0.78,0.79,250451
28-May-21,0.79,0.81,0.77,0.78,476433
27-May-21,0.83,0.85,0.78,0.78,654873
26-May-21,0.78,0.84,0.75,0.82,856407
25-May-21,0.83,0.85,0.77,0.78,1154232
24-May-21,0.85,0.93,0.80,0.83,1395648
21-May-21,1.08,1.08,0.81,0.83,3751702
20-May-21,0.72,0.95,0.72,0.92,3178018
19-May-21,0.73,0.75,0.72,0.73,87546
18-May-21,0.73,0.75,0.73,0.74,79474
17-May-21,0.74,0.76,0.73,0.73,75894
14-May-21,0.74,0.75,0.73,0.74,179857
13-May-21,0.74,0.74,0.72,0.74,247327
12-May-21,0.73,0.75,0.73,0.74,76005
11-May-21,0.74,0.74,0.72,0.73,38888
10-May-21,0.75,0.78,0.73,0.74,135697
07-May-21,0.73,0.77,0.73,0.75,54258
06-May-21,0.73,0.74,0.72,0.73,144118
05-May-21,0.74,0.74,0.72,0.73,49893
04-May-21,0.74,0.75,0.72,0.74,28666
03-May-21,0.76,0.76,0.72,0.72,282079
30-Apr-21,0.76,0.79,0.71,0.75,369218
29-Apr-21,0.74,0.79,0.74,0.76,311456
28-Apr-21,0.68,0.77,0.68,0.74,634809
27-Apr-21,0.61,0.69,0.61,0.68,275068
26-Apr-21,0.57,0.67,0.56,0.61,479533
23-Apr-21,0.57,0.57,0.53,0.56,1178615
22-Apr-21,0.57,0.57,0.55,0.57,17261
20-Apr-21,0.56,0.57,0.53,0.57,395513
19-Apr-21,0.56,0.57,0.55,0.56,132084
16-Apr-21,0.57,0.57,0.55,0.56,79166
15-Apr-21,0.57,0.59,0.56,0.57,40176
14-Apr-21,0.57,0.59,0.56,0.56,22419
13-Apr-21,0.59,0.59,0.56,0.57,19209
12-Apr-21,0.60,0.61,0.57,0.59,39828
09-Apr-21,0.60,0.65,0.58,0.59,276639
08-Apr-21,0.54,0.64,0.54,0.58,124980
07-Apr-21,0.55,0.57,0.52,0.55,635936
06-Apr-21,0.55,0.56,0.54,0.54,33919
05-Apr-21,0.56,0.56,0.54,0.55,522999
01-Apr-21,0.55,0.56,0.54,0.56,72570
31-Mar-21,0.55,0.55,0.53,0.54,56128
30-Mar-21,0.54,0.55,0.53,0.55,17275
29-Mar-21,0.55,0.55,0.53,0.54,49541
26-Mar-21,0.56,0.56,0.54,0.55,27878
25-Mar-21,0.56,0.56,0.54,0.56,7615
24-Mar-21,0.56,0.56,0.54,0.55,23086
23-Mar-21,0.56,0.56,0.55,0.56,23525
22-Mar-21,0.56,0.56,0.54,0.56,11631
19-Mar-21,0.55,0.56,0.54,0.56,49926
18-Mar-21,0.56,0.56,0.55,0.55,18536
17-Mar-21,0.56,0.56,0.55,0.56,28424
16-Mar-21,0.56,0.57,0.55,0.56,46383
15-Mar-21,0.56,0.56,0.55,0.56,47461
12-Mar-21,0.56,0.57,0.54,0.56,24034
11-Mar-21,0.57,0.57,0.55,0.56,49571
10-Mar-21,0.56,0.57,0.55,0.57,37700
09-Mar-21,0.59,0.59,0.56,0.57,66530
08-Mar-21,0.61,0.61,0.59,0.59,27201
05-Mar-21,0.61,0.62,0.59,0.61,25486
04-Mar-21,0.62,0.62,0.60,0.61,7686
03-Mar-21,0.62,0.62,0.60,0.62,39157
02-Mar-21,0.63,0.64,0.61,0.61,40564
01-Mar-21,0.65,0.66,0.62,0.64,98997
26-Feb-21,0.64,0.66,0.63,0.66,59712
25-Feb-21,0.63,0.64,0.62,0.64,78426
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...