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
18/10/20211,82%0,010,560,560,540,59174K712
15/10/2021-8,33%-0,050,550,600,550,60458K805
14/10/2021-1,64%-0,010,600,610,580,6229K263
13/10/20215,17%0,030,610,580,570,6143K319
11/10/2021-3,33%-0,020,580,600,570,6158K397
08/10/20211,69%0,010,600,610,590,62119K417
07/10/20213,51%0,020,590,570,560,61107K383
06/10/20213,64%0,020,570,540,540,5742K399
05/10/2021-8,33%-0,050,550,590,550,60190K498
04/10/2021-3,23%-0,020,600,630,560,63428K776
01/10/2021-3,12%-0,020,620,640,610,66178K537
30/09/20211,59%0,010,640,630,620,6422K225
29/09/2021-1,56%-0,010,630,640,610,6595K382
28/09/2021-5,88%-0,040,640,680,640,69261K360
27/09/20210,00%0,000,680,670,650,68264K396
24/09/20210,00%0,000,680,680,660,6977K282
23/09/20214,62%0,030,680,660,650,69209K341
22/09/20211,56%0,010,650,640,630,69281K525
21/09/2021-1,54%-0,010,640,660,620,67187K513
20/09/2021-5,80%-0,040,650,680,640,6979K498
17/09/20210,00%0,000,690,680,670,6974K444
16/09/20210,00%0,000,690,710,680,7171K432
15/09/2021-1,43%-0,010,690,710,690,72147K611
14/09/2021-1,41%-0,010,700,710,700,7275K245
13/09/2021-1,39%-0,010,710,720,700,7263K278
10/09/20211,41%0,010,720,710,700,73164K314
09/09/20211,43%0,010,710,710,700,72214K317
08/09/2021-5,41%-0,040,700,760,700,76157K420
06/09/20212,78%0,020,740,730,720,74172K279
03/09/2021-1,37%-0,010,720,720,720,75126K319
02/09/20212,82%0,020,730,710,710,74277K342
01/09/2021-2,74%-0,020,710,730,710,7373K266
31/08/2021-1,35%-0,010,730,730,700,74172K467
30/08/20211,37%0,010,740,730,720,7451K295
27/08/20210,00%0,000,730,730,720,73240K297
26/08/2021-1,35%-0,010,730,740,720,74138K411
25/08/20210,00%0,000,740,740,720,74218K356
24/08/20211,37%0,010,740,720,720,74251K350
23/08/20210,00%0,000,730,730,720,7377K324
20/08/20210,00%0,000,730,730,710,73116K321
19/08/2021-1,35%-0,010,730,740,720,7458K301
18/08/20210,00%0,000,740,740,720,74182K353
17/08/20210,00%0,000,740,740,730,76284K491
16/08/2021-2,63%-0,020,740,760,740,77136K468
13/08/20211,33%0,010,760,750,750,78382K671
12/08/2021-1,32%-0,010,750,750,740,7664K285
11/08/20211,33%0,010,760,760,740,76113K328
10/08/20210,00%0,000,750,770,750,77362K351
09/08/20210,00%0,000,750,750,740,77138K300
06/08/2021-1,32%-0,010,750,770,740,82283K539
05/08/2021-1,30%-0,010,760,770,760,7879K293
04/08/2021-2,53%-0,020,770,780,770,80355K404
03/08/2021-1,25%-0,010,790,800,770,8095K388
02/08/20213,90%0,030,800,750,750,80738K622
30/07/20215,48%0,040,770,730,720,77283K401
29/07/20210,00%0,000,730,730,710,74133K305
28/07/20210,00%0,000,730,730,710,7373K260
27/07/2021-1,35%-0,010,730,730,710,74234K418
26/07/20210,00%0,000,740,740,720,74239K374
23/07/20210,00%0,000,740,740,720,74251K314
22/07/20211,37%0,010,740,720,720,74406K384
21/07/20214,29%0,030,730,710,690,751M695
20/07/2021-4,11%-0,030,700,720,690,73292K718
19/07/20211,39%0,010,730,730,720,74192K667
16/07/2021-2,70%-0,020,720,730,720,75165K669
15/07/2021-1,33%-0,010,740,760,730,76334K805
14/07/2021-1,32%-0,010,750,770,750,77271K561
13/07/20211,33%0,010,760,760,750,7761K410
12/07/20210,00%0,000,750,750,750,77164K431
08/07/2021-2,60%-0,020,750,770,750,78105K387
07/07/2021-1,28%-0,010,770,810,760,81288K565
06/07/20210,00%0,000,780,750,750,80368K4.490
05/07/20210,00%0,000,780,760,740,78623K505
02/07/20211,30%0,010,780,780,760,7863K346
01/07/2021-4,94%-0,040,770,790,760,81157K639
30/06/202110,96%0,080,810,730,690,81788K894
29/06/20210,00%0,000,730,730,720,74253K449
28/06/20211,39%0,010,730,730,710,74230K500
25/06/2021-1,37%-0,010,720,730,700,74114K411
24/06/20211,39%0,010,730,730,720,75233K426
23/06/2021-1,37%-0,010,720,730,720,75157K390
22/06/2021-2,67%-0,020,730,740,720,75687K501
21/06/20212,74%0,020,750,740,720,76227K459
18/06/2021-2,67%-0,020,730,750,720,76868K534
17/06/2021-3,85%-0,030,750,780,730,78630K549
16/06/20216,85%0,050,780,730,730,78348K621
15/06/2021-2,67%-0,020,730,750,720,75298K806
14/06/20210,00%0,000,750,760,740,77272K413
11/06/2021-1,32%-0,010,750,760,740,78255K487
10/06/20211,33%0,010,760,760,750,77139K404
09/06/2021-1,32%-0,010,750,770,750,77395K539
08/06/2021-3,80%-0,030,760,790,760,79229K518
07/06/2021-2,47%-0,020,790,810,780,82366K663
04/06/20218,00%0,060,810,780,750,821M1.195
02/06/2021-1,32%-0,010,750,750,730,77379K672
01/06/2021-3,80%-0,030,760,800,740,80418K695
31/05/20211,28%0,010,790,790,780,80250K520
28/05/20210,00%0,000,780,790,770,81476K821
27/05/2021-4,88%-0,040,780,830,780,85655K875
26/05/20215,13%0,040,820,780,750,84856K1.114
25/05/2021-6,02%-0,050,780,830,770,851M861
24/05/20210,00%0,000,830,850,800,931M1.245
21/05/2021-9,78%-0,090,831,080,811,084M3.313
20/05/202126,03%0,190,920,720,720,953M2.554
19/05/2021-1,35%-0,010,730,730,720,7588K322
18/05/20211,37%0,010,740,730,730,7579K325
17/05/2021-1,35%-0,010,730,740,730,7676K375
14/05/20210,00%0,000,740,740,730,75180K430
13/05/20210,00%0,000,740,740,720,74247K351
12/05/20211,37%0,010,740,730,730,7576K428
11/05/2021-1,35%-0,010,730,740,720,7439K263
10/05/2021-1,33%-0,010,740,750,730,78136K392
07/05/20212,74%0,020,750,730,730,7754K372
06/05/20210,00%0,000,730,730,720,74144K279
05/05/2021-1,35%-0,010,730,740,720,7450K297
04/05/20212,78%0,020,740,740,720,7529K328
03/05/2021-4,00%-0,030,720,760,720,76282K451
30/04/2021-1,32%-0,010,750,760,710,79369K580
29/04/20212,70%0,020,760,740,740,79311K728
28/04/20218,82%0,060,740,680,680,77635K1.130
27/04/202111,48%0,070,680,610,610,69275K766
26/04/20218,93%0,050,610,570,560,67480K1.184
23/04/2021-1,75%-0,010,560,570,530,571M746
22/04/20210,00%0,000,570,570,550,5717K261
20/04/20211,79%0,010,570,560,530,57396K447
19/04/20210,00%0,000,560,560,550,57132K397
16/04/2021-1,75%-0,010,560,570,550,5779K278
15/04/20211,79%0,010,570,570,560,5940K481
14/04/2021-1,75%-0,010,560,570,560,5922K285
13/04/2021-3,39%-0,020,570,590,560,5919K342
12/04/20210,00%0,000,590,600,570,6140K393
09/04/20211,72%0,010,590,600,580,65277K794
08/04/20215,45%0,030,580,540,540,64125K680
07/04/2021--0,550,550,520,57636K483


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito