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
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	0,00%	0,00	0,71	0,71	0,69	0,71	60K	286
13/01/2021	1,43%	0,01	0,71	0,71	0,70	0,71	126K	298
12/01/2021	0,00%	0,00	0,70	0,70	0,70	0,71	19K	226
11/01/2021	0,00%	0,00	0,70	0,71	0,70	0,71	45K	344
08/01/2021	-1,41%	-0,01	0,70	0,71	0,69	0,71	38K	295
07/01/2021	1,43%	0,01	0,71	0,70	0,70	0,71	96K	306
06/01/2021	-1,41%	-0,01	0,70	0,70	0,70	0,71	104K	314
05/01/2021	1,43%	0,01	0,71	0,71	0,70	0,71	107K	363
04/01/2021	0,00%	0,00	0,70	0,71	0,70	0,72	109K	388
30/12/2020	-1,41%	-0,01	0,70	0,71	0,70	0,72	106K	366
29/12/2020	-1,39%	-0,01	0,71	0,72	0,70	0,72	86K	366
28/12/2020	0,00%	0,00	0,72	0,71	0,70	0,72	65K	366
23/12/2020	1,41%	0,01	0,72	0,71	0,70	0,72	65K	348
22/12/2020	-2,74%	-0,02	0,71	0,73	0,71	0,73	69K	304
21/12/2020	-1,35%	-0,01	0,73	0,74	0,71	0,75	127K	460
18/12/2020	-1,33%	-0,01	0,74	0,75	0,73	0,75	51K	326
17/12/2020	0,00%	0,00	0,75	0,75	0,73	0,75	63K	366
16/12/2020	-1,32%	-0,01	0,75	0,76	0,73	0,76	70K	506
15/12/2020	-1,30%	-0,01	0,76	0,76	0,75	0,77	72K	434
14/12/2020	0,00%	0,00	0,77	0,76	0,75	0,77	71K	497
11/12/2020	-1,28%	-0,01	0,77	0,76	0,75	0,77	79K	334
10/12/2020	0,00%	0,00	0,78	0,77	0,76	0,78	111K	371
09/12/2020	0,00%	0,00	0,78	0,78	0,77	0,79	131K	402
08/12/2020	-1,27%	-0,01	0,78	0,79	0,77	0,79	68K	347
07/12/2020	0,00%	0,00	0,79	0,79	0,77	0,80	158K	401
04/12/2020	0,00%	0,00	0,79	0,79	0,78	0,80	78K	293
03/12/2020	-1,25%	-0,01	0,79	0,80	0,78	0,80	95K	287
02/12/2020	0,00%	0,00	0,80	0,80	0,79	0,80	64K	349
01/12/2020	1,27%	0,01	0,80	0,79	0,79	0,80	58K	289
30/11/2020	0,00%	0,00	0,79	0,80	0,79	0,81	122K	371
27/11/2020	-1,25%	-0,01	0,79	0,80	0,79	0,82	53K	288
26/11/2020	0,00%	0,00	0,80	0,80	0,79	0,82	76K	369
25/11/2020	-3,61%	-0,03	0,80	0,82	0,80	0,83	65K	313
24/11/2020	1,22%	0,01	0,83	0,83	0,82	0,87	124K	485
23/11/2020	2,50%	0,02	0,82	0,80	0,79	0,83	155K	333
20/11/2020	-2,44%	-0,02	0,80	0,81	0,78	0,82	186K	318
19/11/2020	0,00%	0,00	0,82	0,82	0,81	0,83	14K	263
18/11/2020	-2,38%	-0,02	0,82	0,84	0,82	0,85	59K	337
17/11/2020	1,20%	0,01	0,84	0,83	0,81	0,85	236K	459
16/11/2020	2,47%	0,02	0,83	0,81	0,80	0,84	53K	378
13/11/2020	1,25%	0,01	0,81	0,81	0,81	0,85	234K	464
12/11/2020	1,27%	0,01	0,80	0,79	0,79	0,81	57K	284
11/11/2020	-1,25%	-0,01	0,79	0,79	0,78	0,81	89K	322
10/11/2020	1,27%	0,01	0,80	0,78	0,78	0,80	24K	255
09/11/2020	-1,25%	-0,01	0,79	0,79	0,78	0,80	47K	295
06/11/2020	0,00%	0,00	0,80	0,80	0,78	0,80	11K	212
05/11/2020	0,00%	0,00	0,80	0,79	0,78	0,80	69K	273
04/11/2020	1,27%	0,01	0,80	0,79	0,78	0,80	77K	271
03/11/2020	0,00%	0,00	0,79	0,79	0,77	0,80	69K	251
30/10/2020	0,00%	0,00	0,79	0,79	0,78	0,79	13K	205
29/10/2020	1,28%	0,01	0,79	0,78	0,77	0,79	22K	234
28/10/2020	0,00%	0,00	0,78	0,78	0,77	0,79	16K	283
27/10/2020	-1,27%	-0,01	0,78	0,78	0,78	0,79	10K	253
26/10/2020	0,00%	0,00	0,79	0,79	0,78	0,80	20K	248
23/10/2020	0,00%	0,00	0,79	0,78	0,78	0,80	29K	283
22/10/2020	-1,25%	-0,01	0,79	0,80	0,78	0,80	13K	324
21/10/2020	0,00%	0,00	0,80	0,79	0,78	0,80	31K	289
20/10/2020	1,27%	0,01	0,80	0,80	0,79	0,80	21K	305
19/10/2020	-1,25%	-0,01	0,79	0,80	0,78	0,80	86K	362
16/10/2020	-	-	0,80	0,80	0,78	0,80	70K	346

Date,Open,High,Low,Close,Volume
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
13-Jan-21,0.71,0.71,0.70,0.71,125656
12-Jan-21,0.70,0.71,0.70,0.70,19205
11-Jan-21,0.71,0.71,0.70,0.70,45267
08-Jan-21,0.71,0.71,0.69,0.70,37599
07-Jan-21,0.70,0.71,0.70,0.71,95559
06-Jan-21,0.70,0.71,0.70,0.70,103832
05-Jan-21,0.71,0.71,0.70,0.71,106892
04-Jan-21,0.71,0.72,0.70,0.70,108663
30-Dec-20,0.71,0.72,0.70,0.70,105804
29-Dec-20,0.72,0.72,0.70,0.71,85765
28-Dec-20,0.71,0.72,0.70,0.72,64841
23-Dec-20,0.71,0.72,0.70,0.72,64826
22-Dec-20,0.73,0.73,0.71,0.71,68720
21-Dec-20,0.74,0.75,0.71,0.73,127406
18-Dec-20,0.75,0.75,0.73,0.74,51308
17-Dec-20,0.75,0.75,0.73,0.75,63443
16-Dec-20,0.76,0.76,0.73,0.75,70256
15-Dec-20,0.76,0.77,0.75,0.76,71957
14-Dec-20,0.76,0.77,0.75,0.77,71331
11-Dec-20,0.76,0.77,0.75,0.77,78746
10-Dec-20,0.77,0.78,0.76,0.78,110796
09-Dec-20,0.78,0.79,0.77,0.78,131096
08-Dec-20,0.79,0.79,0.77,0.78,68092
07-Dec-20,0.79,0.80,0.77,0.79,158453
04-Dec-20,0.79,0.80,0.78,0.79,78435
03-Dec-20,0.80,0.80,0.78,0.79,94567
02-Dec-20,0.80,0.80,0.79,0.80,63511
01-Dec-20,0.79,0.80,0.79,0.80,58265
30-Nov-20,0.80,0.81,0.79,0.79,121679
27-Nov-20,0.80,0.82,0.79,0.79,52571
26-Nov-20,0.80,0.82,0.79,0.80,75670
25-Nov-20,0.82,0.83,0.80,0.80,64716
24-Nov-20,0.83,0.87,0.82,0.83,124397
23-Nov-20,0.80,0.83,0.79,0.82,155279
20-Nov-20,0.81,0.82,0.78,0.80,186102
19-Nov-20,0.82,0.83,0.81,0.82,13536
18-Nov-20,0.84,0.85,0.82,0.82,59013
17-Nov-20,0.83,0.85,0.81,0.84,235939
16-Nov-20,0.81,0.84,0.80,0.83,53208
13-Nov-20,0.81,0.85,0.81,0.81,234487
12-Nov-20,0.79,0.81,0.79,0.80,57362
11-Nov-20,0.79,0.81,0.78,0.79,88927
10-Nov-20,0.78,0.80,0.78,0.80,23648
09-Nov-20,0.79,0.80,0.78,0.79,46794
06-Nov-20,0.80,0.80,0.78,0.80,11469
05-Nov-20,0.79,0.80,0.78,0.80,69493
04-Nov-20,0.79,0.80,0.78,0.80,76643
03-Nov-20,0.79,0.80,0.77,0.79,68565
30-Oct-20,0.79,0.79,0.78,0.79,13095
29-Oct-20,0.78,0.79,0.77,0.79,22073
28-Oct-20,0.78,0.79,0.77,0.78,16262
27-Oct-20,0.78,0.79,0.78,0.78,10455
26-Oct-20,0.79,0.80,0.78,0.79,20140
23-Oct-20,0.78,0.80,0.78,0.79,29378
22-Oct-20,0.80,0.80,0.78,0.79,13044
21-Oct-20,0.79,0.80,0.78,0.80,31135
20-Oct-20,0.80,0.80,0.79,0.80,20785
19-Oct-20,0.80,0.80,0.78,0.79,85877
16-Oct-20,0.80,0.80,0.78,0.80,70108

*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
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...