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
01/07/2020	0,00%	0,00	0,71	0,71	0,70	0,73	201K	438
30/06/2020	-1,39%	-0,01	0,71	0,71	0,71	0,72	68K	398
29/06/2020	1,41%	0,01	0,72	0,71	0,70	0,72	101K	254
26/06/2020	-1,39%	-0,01	0,71	0,72	0,70	0,72	59K	274
25/06/2020	0,00%	0,00	0,72	0,72	0,71	0,72	34K	285
24/06/2020	1,41%	0,01	0,72	0,72	0,71	0,72	51K	330
23/06/2020	0,00%	0,00	0,71	0,71	0,71	0,72	125K	379
22/06/2020	-1,39%	-0,01	0,71	0,72	0,71	0,72	77K	378
19/06/2020	0,00%	0,00	0,72	0,72	0,71	0,72	51K	293
18/06/2020	1,41%	0,01	0,72	0,71	0,71	0,72	60K	324
17/06/2020	-2,74%	-0,02	0,71	0,72	0,71	0,73	116K	356

16/06/2020	1,39%	0,01	0,73	0,72	0,71	0,73	44K	454
15/06/2020	0,00%	0,00	0,72	0,72	0,70	0,73	58K	432
12/06/2020	0,00%	0,00	0,72	0,72	0,70	0,72	32K	929
10/06/2020	-1,37%	-0,01	0,72	0,73	0,71	0,73	54K	348
09/06/2020	0,00%	0,00	0,73	0,73	0,72	0,73	59K	294
08/06/2020	4,29%	0,03	0,73	0,70	0,70	0,74	129K	601
05/06/2020	-4,11%	-0,03	0,70	0,73	0,70	0,74	168K	550
04/06/2020	0,00%	0,00	0,73	0,73	0,72	0,74	73K	389
03/06/2020	0,00%	0,00	0,73	0,73	0,71	0,73	40K	336
02/06/2020	0,00%	0,00	0,73	0,72	0,71	0,74	66K	408
01/06/2020	5,80%	0,04	0,73	0,72	0,71	0,74	68K	432
29/05/2020	-10,39%	-0,08	0,69	0,77	0,69	0,81	1M	23.013
28/05/2020	0,00%	0,00	0,77	0,77	0,75	0,77	52K	308
27/05/2020	1,32%	0,01	0,77	0,77	0,76	0,77	12K	190
26/05/2020	0,00%	0,00	0,76	0,76	0,76	0,78	39K	295
25/05/2020	-2,56%	-0,02	0,76	0,78	0,76	0,78	39K	369
22/05/2020	2,63%	0,02	0,78	0,76	0,75	0,78	11K	224
21/05/2020	-1,30%	-0,01	0,76	0,78	0,76	0,78	17K	250
20/05/2020	-2,53%	-0,02	0,77	0,80	0,77	0,80	126K	345
19/05/2020	0,00%	0,00	0,79	0,80	0,79	0,81	118K	262
18/05/2020	-2,47%	-0,02	0,79	0,80	0,79	0,82	48K	326
15/05/2020	5,19%	0,04	0,81	0,77	0,77	0,81	19K	360
14/05/2020	-2,53%	-0,02	0,77	0,79	0,74	0,79	50K	292
13/05/2020	0,00%	0,00	0,79	0,79	0,76	0,80	19K	253
12/05/2020	-3,66%	-0,03	0,79	0,82	0,79	0,82	18K	239
11/05/2020	0,00%	0,00	0,82	0,81	0,80	0,82	12K	278
08/05/2020	0,00%	0,00	0,82	0,81	0,81	0,83	13K	183
07/05/2020	0,00%	0,00	0,82	0,82	0,81	0,83	16K	204
06/05/2020	-1,20%	-0,01	0,82	0,83	0,81	0,83	18K	209
05/05/2020	-1,19%	-0,01	0,83	0,84	0,82	0,84	360K	258
04/05/2020	1,20%	0,01	0,84	0,83	0,82	0,85	33K	321
30/04/2020	-2,35%	-0,02	0,83	0,85	0,83	0,87	63K	227
29/04/2020	-1,16%	-0,01	0,85	0,87	0,83	0,87	92K	302
28/04/2020	-1,15%	-0,01	0,86	0,87	0,85	0,88	29K	212
27/04/2020	1,16%	0,01	0,87	0,85	0,85	0,88	11K	220
24/04/2020	-2,27%	-0,02	0,86	0,88	0,82	0,89	30K	257
23/04/2020	-1,12%	-0,01	0,88	0,89	0,87	0,90	19K	265
22/04/2020	0,00%	0,00	0,89	0,90	0,88	0,90	24K	267
20/04/2020	3,49%	0,03	0,89	0,87	0,87	0,90	48K	347
17/04/2020	-2,27%	-0,02	0,86	0,89	0,86	0,89	26K	272
16/04/2020	-2,22%	-0,02	0,88	0,90	0,86	0,91	154K	316
15/04/2020	1,12%	0,01	0,90	0,89	0,88	0,91	51K	289
14/04/2020	-1,11%	-0,01	0,89	0,91	0,89	0,91	19K	246
13/04/2020	1,12%	0,01	0,90	0,90	0,88	0,91	21K	244
09/04/2020	-1,11%	-0,01	0,89	0,90	0,87	0,91	65K	293
08/04/2020	0,00%	0,00	0,90	0,89	0,85	0,91	8K	184
07/04/2020	0,00%	0,00	0,90	0,90	0,87	0,92	24K	1.591
06/04/2020	-2,17%	-0,02	0,90	0,90	0,88	0,95	19K	1.065
03/04/2020	0,00%	0,00	0,92	0,91	0,89	0,95	9K	139
02/04/2020	-3,16%	-0,03	0,92	0,96	0,90	0,97	119K	264
01/04/2020	-11,21%	-0,12	0,95	1,07	0,94	1,07	28K	291
31/03/2020	9,18%	0,09	1,07	0,98	0,95	1,07	420K	720
30/03/2020	11,36%	0,10	0,98	0,90	0,85	0,98	56K	354
27/03/2020	-4,35%	-0,04	0,88	0,92	0,85	0,92	12K	210
26/03/2020	3,37%	0,03	0,92	0,82	0,82	0,99	14K	291
25/03/2020	12,66%	0,10	0,89	0,80	0,78	0,91	18K	242
24/03/2020	1,28%	0,01	0,79	0,78	0,77	0,85	22K	199
23/03/2020	-2,50%	-0,02	0,78	0,80	0,75	0,82	5K	171
20/03/2020	5,26%	0,04	0,80	0,76	0,76	0,85	17K	272
19/03/2020	7,04%	0,05	0,76	0,80	0,69	0,80	11K	282
18/03/2020	-18,39%	-0,16	0,71	0,87	0,71	0,90	19K	328
17/03/2020	-7,45%	-0,07	0,87	0,94	0,87	0,97	22K	236
16/03/2020	-3,09%	-0,03	0,94	0,97	0,90	0,97	22K	233
13/03/2020	3,19%	0,03	0,97	0,95	0,94	0,97	19K	301
12/03/2020	-6,93%	-0,07	0,94	1,01	0,90	1,01	523K	443
11/03/2020	-2,88%	-0,03	1,01	1,04	0,99	1,06	22K	294
10/03/2020	4,00%	0,04	1,04	1,01	1,01	1,06	28K	272
09/03/2020	-9,09%	-0,10	1,00	1,10	1,00	1,11	34K	360
06/03/2020	-3,51%	-0,04	1,10	1,14	1,03	1,14	61K	346
05/03/2020	-2,56%	-0,03	1,14	1,17	1,14	1,17	22K	177
04/03/2020	0,86%	0,01	1,17	1,16	1,15	1,19	329K	290
03/03/2020	-0,85%	-0,01	1,16	1,15	1,12	1,18	325K	280
02/03/2020	-1,68%	-0,02	1,17	1,19	1,14	1,19	61K	278
28/02/2020	2,59%	0,03	1,19	1,16	1,14	1,19	113K	311
27/02/2020	0,87%	0,01	1,16	1,15	1,13	1,16	19K	194
26/02/2020	-2,54%	-0,03	1,15	1,15	1,14	1,18	37K	167
21/02/2020	0,85%	0,01	1,18	1,17	1,16	1,18	19K	162
20/02/2020	-0,85%	-0,01	1,17	1,18	1,16	1,18	9K	178
19/02/2020	0,00%	0,00	1,18	1,18	1,16	1,18	20K	186
18/02/2020	0,00%	0,00	1,18	1,18	1,16	1,18	19K	191
17/02/2020	1,72%	0,02	1,18	1,16	1,16	1,18	17K	269
14/02/2020	-2,52%	-0,03	1,16	1,19	1,16	1,19	18K	270
13/02/2020	0,00%	0,00	1,19	1,17	1,17	1,21	40K	232
12/02/2020	1,71%	0,02	1,19	1,18	1,16	1,19	78K	256
11/02/2020	0,00%	0,00	1,17	1,16	1,15	1,18	25K	267
10/02/2020	-0,85%	-0,01	1,17	1,17	1,14	1,18	85K	311
07/02/2020	-0,84%	-0,01	1,18	1,19	1,15	1,19	82K	266
06/02/2020	3,48%	0,04	1,19	1,15	1,14	1,19	71K	636
05/02/2020	-0,86%	-0,01	1,15	1,16	1,14	1,18	27K	365
04/02/2020	1,75%	0,02	1,16	1,16	1,14	1,16	18K	199
03/02/2020	-0,87%	-0,01	1,14	1,15	1,13	1,17	37K	251
31/01/2020	-2,54%	-0,03	1,15	1,18	1,15	1,19	47K	251
30/01/2020	0,00%	0,00	1,18	1,18	1,16	1,18	14K	151
29/01/2020	0,00%	0,00	1,18	1,18	1,16	1,18	30K	221
28/01/2020	-0,84%	-0,01	1,18	1,19	1,16	1,19	31K	246
27/01/2020	0,85%	0,01	1,19	1,18	1,17	1,19	37K	259
24/01/2020	0,00%	0,00	1,18	1,19	1,17	1,19	296K	369
23/01/2020	1,72%	0,02	1,18	1,19	1,16	1,20	524K	417
22/01/2020	-3,33%	-0,04	1,16	1,20	1,16	1,20	682K	371
21/01/2020	0,84%	0,01	1,20	1,19	1,17	1,20	75K	314
20/01/2020	-0,83%	-0,01	1,19	1,18	1,18	1,20	72K	380
17/01/2020	0,00%	0,00	1,20	1,20	1,19	1,21	158K	466
16/01/2020	-0,83%	-0,01	1,20	1,23	1,20	1,23	180K	450
15/01/2020	-3,20%	-0,04	1,21	1,25	1,21	1,25	174K	991
14/01/2020	0,00%	0,00	1,25	1,25	1,24	1,26	52K	318
13/01/2020	0,00%	0,00	1,25	1,25	1,24	1,26	46K	341
10/01/2020	0,00%	0,00	1,25	1,25	1,24	1,26	39K	423
09/01/2020	0,81%	0,01	1,25	1,25	1,24	1,26	84K	376
08/01/2020	0,00%	0,00	1,24	1,25	1,24	1,26	85K	421
07/01/2020	-2,36%	-0,03	1,24	1,27	1,24	1,29	134K	506
06/01/2020	0,00%	0,00	1,27	1,27	1,25	1,27	87K	505
03/01/2020	-0,78%	-0,01	1,27	1,29	1,27	1,30	96K	438
02/01/2020	-0,78%	-0,01	1,28	1,33	1,28	1,34	335K	703
30/12/2019	-7,86%	-0,11	1,29	1,40	1,29	1,45	2M	1.138
27/12/2019	2,19%	0,03	1,40	1,35	1,33	1,40	2M	911
26/12/2019	5,38%	0,07	1,37	1,31	1,28	1,38	898K	840
23/12/2019	4,84%	0,06	1,30	1,24	1,23	1,30	745K	543
20/12/2019	0,81%	0,01	1,24	1,24	1,23	1,28	12M	619
19/12/2019	-1,60%	-0,02	1,23	1,25	1,23	1,25	63K	316
18/12/2019	1,63%	0,02	1,25	1,25	1,22	1,25	42K	324
17/12/2019	-2,38%	-0,03	1,23	1,26	1,23	1,26	70K	296
16/12/2019	1,61%	0,02	1,26	1,24	1,23	1,26	36K	297
13/12/2019	-	-	1,24	1,26	1,24	1,26	18K	275

Date,Open,High,Low,Close,Volume
01-Jul-20,0.71,0.73,0.70,0.71,201452
30-Jun-20,0.71,0.72,0.71,0.71,67692
29-Jun-20,0.71,0.72,0.70,0.72,101462
26-Jun-20,0.72,0.72,0.70,0.71,58716
25-Jun-20,0.72,0.72,0.71,0.72,33952
24-Jun-20,0.72,0.72,0.71,0.72,51468
23-Jun-20,0.71,0.72,0.71,0.71,124561
22-Jun-20,0.72,0.72,0.71,0.71,76961
19-Jun-20,0.72,0.72,0.71,0.72,51353
18-Jun-20,0.71,0.72,0.71,0.72,59783
17-Jun-20,0.72,0.73,0.71,0.71,116245
16-Jun-20,0.72,0.73,0.71,0.73,43738
15-Jun-20,0.72,0.73,0.70,0.72,58372
12-Jun-20,0.72,0.72,0.70,0.72,32423
10-Jun-20,0.73,0.73,0.71,0.72,53942
09-Jun-20,0.73,0.73,0.72,0.73,58762
08-Jun-20,0.70,0.74,0.70,0.73,128885
05-Jun-20,0.73,0.74,0.70,0.70,167935
04-Jun-20,0.73,0.74,0.72,0.73,73253
03-Jun-20,0.73,0.73,0.71,0.73,39573
02-Jun-20,0.72,0.74,0.71,0.73,65566
01-Jun-20,0.72,0.74,0.71,0.73,68370
29-May-20,0.77,0.81,0.69,0.69,1395689
28-May-20,0.77,0.77,0.75,0.77,52033
27-May-20,0.77,0.77,0.76,0.77,12323
26-May-20,0.76,0.78,0.76,0.76,38817
25-May-20,0.78,0.78,0.76,0.76,39184
22-May-20,0.76,0.78,0.75,0.78,11057
21-May-20,0.78,0.78,0.76,0.76,16978
20-May-20,0.80,0.80,0.77,0.77,126287
19-May-20,0.80,0.81,0.79,0.79,117872
18-May-20,0.80,0.82,0.79,0.79,47626
15-May-20,0.77,0.81,0.77,0.81,18533
14-May-20,0.79,0.79,0.74,0.77,50330
13-May-20,0.79,0.80,0.76,0.79,18708
12-May-20,0.82,0.82,0.79,0.79,18187
11-May-20,0.81,0.82,0.80,0.82,12257
08-May-20,0.81,0.83,0.81,0.82,12653
07-May-20,0.82,0.83,0.81,0.82,16093
06-May-20,0.83,0.83,0.81,0.82,17728
05-May-20,0.84,0.84,0.82,0.83,359950
04-May-20,0.83,0.85,0.82,0.84,33295
30-Apr-20,0.85,0.87,0.83,0.83,62721
29-Apr-20,0.87,0.87,0.83,0.85,91557
28-Apr-20,0.87,0.88,0.85,0.86,28553
27-Apr-20,0.85,0.88,0.85,0.87,10745
24-Apr-20,0.88,0.89,0.82,0.86,30309
23-Apr-20,0.89,0.90,0.87,0.88,18594
22-Apr-20,0.90,0.90,0.88,0.89,23929
20-Apr-20,0.87,0.90,0.87,0.89,47561
17-Apr-20,0.89,0.89,0.86,0.86,25718
16-Apr-20,0.90,0.91,0.86,0.88,154277
15-Apr-20,0.89,0.91,0.88,0.90,51310
14-Apr-20,0.91,0.91,0.89,0.89,19060
13-Apr-20,0.90,0.91,0.88,0.90,21236
09-Apr-20,0.90,0.91,0.87,0.89,64713
08-Apr-20,0.89,0.91,0.85,0.90,7734
07-Apr-20,0.90,0.92,0.87,0.90,23641
06-Apr-20,0.90,0.95,0.88,0.90,19035
03-Apr-20,0.91,0.95,0.89,0.92,8865
02-Apr-20,0.96,0.97,0.90,0.92,118833
01-Apr-20,1.07,1.07,0.94,0.95,28266
31-Mar-20,0.98,1.07,0.95,1.07,419615
30-Mar-20,0.90,0.98,0.85,0.98,55532
27-Mar-20,0.92,0.92,0.85,0.88,12375
26-Mar-20,0.82,0.99,0.82,0.92,13719
25-Mar-20,0.80,0.91,0.78,0.89,17747
24-Mar-20,0.78,0.85,0.77,0.79,22341
23-Mar-20,0.80,0.82,0.75,0.78,5381
20-Mar-20,0.76,0.85,0.76,0.80,17240
19-Mar-20,0.80,0.80,0.69,0.76,11201
18-Mar-20,0.87,0.90,0.71,0.71,19107
17-Mar-20,0.94,0.97,0.87,0.87,21626
16-Mar-20,0.97,0.97,0.90,0.94,21969
13-Mar-20,0.95,0.97,0.94,0.97,19351
12-Mar-20,1.01,1.01,0.90,0.94,522748
11-Mar-20,1.04,1.06,0.99,1.01,22461
10-Mar-20,1.01,1.06,1.01,1.04,28372
09-Mar-20,1.10,1.11,1.00,1.00,34385
06-Mar-20,1.14,1.14,1.03,1.10,60882
05-Mar-20,1.17,1.17,1.14,1.14,22479
04-Mar-20,1.16,1.19,1.15,1.17,328740
03-Mar-20,1.15,1.18,1.12,1.16,325266
02-Mar-20,1.19,1.19,1.14,1.17,60585
28-Feb-20,1.16,1.19,1.14,1.19,113279
27-Feb-20,1.15,1.16,1.13,1.16,19229
26-Feb-20,1.15,1.18,1.14,1.15,36518
21-Feb-20,1.17,1.18,1.16,1.18,18728
20-Feb-20,1.18,1.18,1.16,1.17,9175
19-Feb-20,1.18,1.18,1.16,1.18,20196
18-Feb-20,1.18,1.18,1.16,1.18,19458
17-Feb-20,1.16,1.18,1.16,1.18,16800
14-Feb-20,1.19,1.19,1.16,1.16,18324
13-Feb-20,1.17,1.21,1.17,1.19,40132
12-Feb-20,1.18,1.19,1.16,1.19,77784
11-Feb-20,1.16,1.18,1.15,1.17,25459
10-Feb-20,1.17,1.18,1.14,1.17,85118
07-Feb-20,1.19,1.19,1.15,1.18,81774
06-Feb-20,1.15,1.19,1.14,1.19,70676
05-Feb-20,1.16,1.18,1.14,1.15,27147
04-Feb-20,1.16,1.16,1.14,1.16,17933
03-Feb-20,1.15,1.17,1.13,1.14,36843
31-Jan-20,1.18,1.19,1.15,1.15,47171
30-Jan-20,1.18,1.18,1.16,1.18,14034
29-Jan-20,1.18,1.18,1.16,1.18,29986
28-Jan-20,1.19,1.19,1.16,1.18,30567
27-Jan-20,1.18,1.19,1.17,1.19,37175
24-Jan-20,1.19,1.19,1.17,1.18,295585
23-Jan-20,1.19,1.20,1.16,1.18,524085
22-Jan-20,1.20,1.20,1.16,1.16,681656
21-Jan-20,1.19,1.20,1.17,1.20,74965
20-Jan-20,1.18,1.20,1.18,1.19,71739
17-Jan-20,1.20,1.21,1.19,1.20,158108
16-Jan-20,1.23,1.23,1.20,1.20,179509
15-Jan-20,1.25,1.25,1.21,1.21,174286
14-Jan-20,1.25,1.26,1.24,1.25,52262
13-Jan-20,1.25,1.26,1.24,1.25,45624
10-Jan-20,1.25,1.26,1.24,1.25,39209
09-Jan-20,1.25,1.26,1.24,1.25,84129
08-Jan-20,1.25,1.26,1.24,1.24,85267
07-Jan-20,1.27,1.29,1.24,1.24,134298
06-Jan-20,1.27,1.27,1.25,1.27,87234
03-Jan-20,1.29,1.30,1.27,1.27,96209
02-Jan-20,1.33,1.34,1.28,1.28,334689
30-Dec-19,1.40,1.45,1.29,1.29,2255408
27-Dec-19,1.35,1.40,1.33,1.40,1500163
26-Dec-19,1.31,1.38,1.28,1.37,898179
23-Dec-19,1.24,1.30,1.23,1.30,745140
20-Dec-19,1.24,1.28,1.23,1.24,12293764
19-Dec-19,1.25,1.25,1.23,1.23,62934
18-Dec-19,1.25,1.25,1.22,1.25,42308
17-Dec-19,1.26,1.26,1.23,1.23,69960
16-Dec-19,1.24,1.26,1.23,1.26,36235
13-Dec-19,1.26,1.26,1.24,1.24,18437

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar