Cotação atual, histórico e gráfico do papel: CARE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,00% | 0,00 | 1,31 | 1,31 | 1,30 | 1,36 | 2M | 391 |
| 12/09/2019 | 0,77% | 0,01 | 1,31 | 1,31 | 1,30 | 1,32 | 32K | 164 |
| 11/09/2019 | 0,00% | 0,00 | 1,30 | 1,31 | 1,30 | 1,32 | 66K | 236 |
| 10/09/2019 | -1,52% | -0,02 | 1,30 | 1,32 | 1,30 | 1,32 | 50K | 237 |
| 09/09/2019 | 1,54% | 0,02 | 1,32 | 1,31 | 1,31 | 1,33 | 36K | 196 |
| 06/09/2019 | 0,00% | 0,00 | 1,30 | 1,31 | 1,30 | 1,32 | 106K | 241 |
| 05/09/2019 | 0,00% | 0,00 | 1,30 | 1,31 | 1,29 | 1,33 | 185K | 302 |
| 04/09/2019 | -2,26% | -0,03 | 1,30 | 1,34 | 1,30 | 1,36 | 635K | 466 |
| 03/09/2019 | -4,32% | -0,06 | 1,33 | 1,39 | 1,33 | 1,39 | 464K | 452 |
| 02/09/2019 | -10,90% | -0,17 | 1,39 | 1,49 | 1,37 | 1,49 | 207K | 533 |
| 30/08/2019 | 5,41% | 0,08 | 1,56 | 1,43 | 1,40 | 1,56 | 1M | 618 |
| 29/08/2019 | 9,63% | 0,13 | 1,48 | 1,37 | 1,27 | 1,50 | 856K | 600 |
| 28/08/2019 | -6,25% | -0,09 | 1,35 | 1,40 | 1,35 | 1,42 | 631K | 531 |
| 27/08/2019 | 5,88% | 0,08 | 1,44 | 1,38 | 1,34 | 1,44 | 414K | 429 |
| 26/08/2019 | -5,56% | -0,08 | 1,36 | 1,43 | 1,36 | 1,43 | 81K | 228 |
| 23/08/2019 | 5,11% | 0,07 | 1,44 | 1,36 | 1,35 | 1,49 | 91K | 319 |
| 22/08/2019 | -0,72% | -0,01 | 1,37 | 1,38 | 1,36 | 1,38 | 13K | 132 |
| 21/08/2019 | 2,99% | 0,04 | 1,38 | 1,37 | 1,35 | 1,38 | 60K | 194 |
| 20/08/2019 | -2,90% | -0,04 | 1,34 | 1,38 | 1,34 | 1,39 | 16K | 182 |
| 19/08/2019 | 0,00% | 0,00 | 1,38 | 1,38 | 1,34 | 1,38 | 489K | 244 |
| 16/08/2019 | 3,76% | 0,05 | 1,38 | 1,34 | 1,34 | 1,38 | 7K | 178 |
| 15/08/2019 | -0,75% | -0,01 | 1,33 | 1,37 | 1,30 | 1,37 | 89K | 250 |
| 14/08/2019 | -1,47% | -0,02 | 1,34 | 1,36 | 1,34 | 1,38 | 41K | 295 |
| 13/08/2019 | -1,45% | -0,02 | 1,36 | 1,39 | 1,36 | 1,39 | 13K | 160 |
| 12/08/2019 | -0,72% | -0,01 | 1,38 | 1,40 | 1,37 | 1,40 | 13K | 205 |
| 09/08/2019 | 0,00% | 0,00 | 1,39 | 1,40 | 1,38 | 1,40 | 9K | 178 |
| 08/08/2019 | -0,71% | -0,01 | 1,39 | 1,40 | 1,37 | 1,40 | 8K | 175 |
| 07/08/2019 | 0,00% | 0,00 | 1,40 | 1,39 | 1,38 | 1,42 | 227K | 250 |
| 06/08/2019 | 1,45% | 0,02 | 1,40 | 1,39 | 1,37 | 1,40 | 289K | 260 |
| 05/08/2019 | -1,43% | -0,02 | 1,38 | 1,43 | 1,38 | 1,43 | 389K | 289 |
| 02/08/2019 | -2,78% | -0,04 | 1,40 | 1,45 | 1,39 | 1,45 | 150K | 322 |
| 01/08/2019 | -9,43% | -0,15 | 1,44 | 1,54 | 1,41 | 1,54 | 226K | 444 |
| 31/07/2019 | 2,58% | 0,04 | 1,59 | 1,56 | 1,52 | 1,60 | 667K | 689 |
| 30/07/2019 | 9,93% | 0,14 | 1,55 | 1,41 | 1,38 | 1,55 | 357K | 383 |
| 29/07/2019 | 5,22% | 0,07 | 1,41 | 1,36 | 1,34 | 1,42 | 71K | 289 |
| 26/07/2019 | -5,63% | -0,08 | 1,34 | 1,42 | 1,32 | 1,44 | 328K | 374 |
| 25/07/2019 | -0,70% | -0,01 | 1,42 | 1,43 | 1,35 | 1,45 | 336K | 375 |
| 24/07/2019 | 3,62% | 0,05 | 1,43 | 1,40 | 1,36 | 1,43 | 226K | 279 |
| 23/07/2019 | -1,43% | -0,02 | 1,38 | 1,40 | 1,38 | 1,41 | 58K | 174 |
| 22/07/2019 | 0,72% | 0,01 | 1,40 | 1,40 | 1,36 | 1,43 | 45K | 221 |
| 19/07/2019 | -1,42% | -0,02 | 1,39 | 1,40 | 1,39 | 1,44 | 12K | 198 |
| 18/07/2019 | 0,00% | 0,00 | 1,41 | 1,41 | 1,39 | 1,43 | 11K | 158 |
| 17/07/2019 | 1,44% | 0,02 | 1,41 | 1,41 | 1,39 | 1,45 | 57K | 238 |
| 16/07/2019 | -7,33% | -0,11 | 1,39 | 1,50 | 1,39 | 1,53 | 74K | 289 |
| 15/07/2019 | -2,60% | -0,04 | 1,50 | 1,54 | 1,50 | 1,56 | 26K | 176 |
| 12/07/2019 | 0,00% | 0,00 | 1,54 | 1,54 | 1,54 | 1,56 | 6K | 121 |
| 11/07/2019 | -2,53% | -0,04 | 1,54 | 1,58 | 1,54 | 1,58 | 88K | 176 |
| 10/07/2019 | 0,00% | 0,00 | 1,58 | 1,60 | 1,54 | 1,62 | 36K | 234 |
| 08/07/2019 | -3,66% | -0,06 | 1,58 | 1,64 | 1,57 | 1,64 | 833K | 290 |
| 05/07/2019 | 1,86% | 0,03 | 1,64 | 1,62 | 1,62 | 1,65 | 501K | 195 |
| 04/07/2019 | -2,42% | -0,04 | 1,61 | 1,65 | 1,59 | 1,65 | 21K | 158 |
| 03/07/2019 | -1,79% | -0,03 | 1,65 | 1,65 | 1,60 | 1,68 | 90K | 191 |
| 02/07/2019 | -0,59% | -0,01 | 1,68 | 1,68 | 1,63 | 1,68 | 21K | 188 |
| 01/07/2019 | -5,59% | -0,10 | 1,69 | 1,70 | 1,60 | 1,70 | 74K | 391 |
| 28/06/2019 | 19,33% | 0,29 | 1,79 | 1,48 | 1,42 | 1,79 | 920K | 2.252 |
| 27/06/2019 | 15,38% | 0,20 | 1,50 | 1,33 | 1,30 | 1,50 | 218K | 358 |
| 26/06/2019 | 1,56% | 0,02 | 1,30 | 1,28 | 1,26 | 1,35 | 291K | 312 |
| 25/06/2019 | 1,59% | 0,02 | 1,28 | 1,26 | 1,23 | 1,28 | 78K | 266 |
| 24/06/2019 | -3,08% | -0,04 | 1,26 | 1,27 | 1,25 | 1,27 | 18K | 167 |
| 21/06/2019 | 0,78% | 0,01 | 1,30 | 1,30 | 1,29 | 1,31 | 53K | 146 |
| 19/06/2019 | -2,27% | -0,03 | 1,29 | 1,29 | 1,27 | 1,29 | 417K | 240 |
| 18/06/2019 | 1,54% | 0,02 | 1,32 | 1,31 | 1,29 | 1,32 | 607K | 188 |
| 17/06/2019 | -0,76% | -0,01 | 1,30 | 1,31 | 1,29 | 1,32 | 1M | 266 |
| 14/06/2019 | -0,76% | -0,01 | 1,31 | 1,31 | 1,29 | 1,32 | 682K | 586 |
| 13/06/2019 | 0,00% | 0,00 | 1,32 | 1,33 | 1,30 | 1,33 | 813K | 652 |
| 12/06/2019 | -2,22% | -0,03 | 1,32 | 1,33 | 1,30 | 1,35 | 1M | 553 |
| 11/06/2019 | 3,05% | 0,04 | 1,35 | 1,29 | 1,28 | 1,35 | 1M | 249 |
| 10/06/2019 | 0,00% | 0,00 | 1,31 | 1,33 | 1,30 | 1,34 | 110K | 173 |
| 07/06/2019 | 0,77% | 0,01 | 1,31 | 1,32 | 1,30 | 1,32 | 13K | 150 |
| 06/06/2019 | 0,00% | 0,00 | 1,30 | 1,34 | 1,30 | 1,35 | 26K | 187 |
| 05/06/2019 | 0,00% | 0,00 | 1,30 | 1,34 | 1,30 | 1,36 | 59K | 211 |
| 04/06/2019 | -3,70% | -0,05 | 1,30 | 1,35 | 1,30 | 1,38 | 65K | 266 |
| 03/06/2019 | -9,40% | -0,14 | 1,35 | 1,47 | 1,34 | 1,47 | 228K | 330 |
| 31/05/2019 | 11,19% | 0,15 | 1,49 | 1,35 | 1,34 | 1,49 | 133K | 312 |
| 30/05/2019 | 3,08% | 0,04 | 1,34 | 1,34 | 1,31 | 1,36 | 838K | 295 |
| 29/05/2019 | -3,70% | -0,05 | 1,30 | 1,37 | 1,30 | 1,37 | 532K | 245 |
| 28/05/2019 | -1,46% | -0,02 | 1,35 | 1,37 | 1,34 | 1,38 | 46K | 201 |
| 27/05/2019 | -0,72% | -0,01 | 1,37 | 1,38 | 1,37 | 1,40 | 29K | 147 |
| 24/05/2019 | 0,73% | 0,01 | 1,38 | 1,37 | 1,37 | 1,39 | 8K | 171 |
| 23/05/2019 | -2,14% | -0,03 | 1,37 | 1,37 | 1,35 | 1,40 | 29K | 151 |
| 22/05/2019 | 0,00% | 0,00 | 1,40 | 1,39 | 1,38 | 1,40 | 69K | 161 |
| 21/05/2019 | 0,00% | 0,00 | 1,40 | 1,41 | 1,38 | 1,41 | 16K | 110 |
| 20/05/2019 | -0,71% | -0,01 | 1,40 | 1,41 | 1,39 | 1,42 | 30K | 135 |
| 17/05/2019 | -2,76% | -0,04 | 1,41 | 1,44 | 1,40 | 1,45 | 36K | 133 |
| 16/05/2019 | -0,68% | -0,01 | 1,45 | 1,46 | 1,40 | 1,46 | 22K | 202 |
| 15/05/2019 | -0,68% | -0,01 | 1,46 | 1,46 | 1,42 | 1,48 | 7K | 171 |
| 14/05/2019 | 6,52% | 0,09 | 1,47 | 1,38 | 1,38 | 1,47 | 34K | 169 |
| 13/05/2019 | 0,00% | 0,00 | 1,38 | 1,38 | 1,36 | 1,40 | 5K | 102 |
| 10/05/2019 | -0,72% | -0,01 | 1,38 | 1,37 | 1,36 | 1,40 | 150K | 130 |
| 09/05/2019 | 0,72% | 0,01 | 1,39 | 1,38 | 1,38 | 1,41 | 11K | 116 |
| 08/05/2019 | -7,38% | -0,11 | 1,38 | 1,48 | 1,38 | 1,48 | 63K | 247 |
| 07/05/2019 | 0,00% | 0,00 | 1,49 | 1,49 | 1,45 | 1,51 | 382K | 240 |
| 06/05/2019 | -1,97% | -0,03 | 1,49 | 1,52 | 1,47 | 1,53 | 17K | 156 |
| 03/05/2019 | 1,33% | 0,02 | 1,52 | 1,51 | 1,48 | 1,52 | 166K | 173 |
| 02/05/2019 | -2,60% | -0,04 | 1,50 | 1,53 | 1,48 | 1,53 | 8K | 153 |
| 30/04/2019 | 4,05% | 0,06 | 1,54 | 1,48 | 1,43 | 1,54 | 59K | 216 |
| 29/04/2019 | 4,23% | 0,06 | 1,48 | 1,42 | 1,40 | 1,48 | 102K | 194 |
| 26/04/2019 | 0,71% | 0,01 | 1,42 | 1,42 | 1,38 | 1,43 | 146K | 121 |
| 25/04/2019 | -1,40% | -0,02 | 1,41 | 1,43 | 1,38 | 1,45 | 47K | 185 |
| 24/04/2019 | 1,42% | 0,02 | 1,43 | 1,41 | 1,40 | 1,43 | 7K | 118 |
| 23/04/2019 | -1,40% | -0,02 | 1,41 | 1,43 | 1,41 | 1,45 | 8K | 122 |
Date,Open,High,Low,Close,Volume
13-Sep-19,1.31,1.36,1.30,1.31,1607584
12-Sep-19,1.31,1.32,1.30,1.31,32001
11-Sep-19,1.31,1.32,1.30,1.30,65839
10-Sep-19,1.32,1.32,1.30,1.30,50470
09-Sep-19,1.31,1.33,1.31,1.32,36441
06-Sep-19,1.31,1.32,1.30,1.30,105972
05-Sep-19,1.31,1.33,1.29,1.30,184964
04-Sep-19,1.34,1.36,1.30,1.30,635293
03-Sep-19,1.39,1.39,1.33,1.33,463911
02-Sep-19,1.49,1.49,1.37,1.39,207144
30-Aug-19,1.43,1.56,1.40,1.56,1405297
29-Aug-19,1.37,1.50,1.27,1.48,855689
28-Aug-19,1.40,1.42,1.35,1.35,630901
27-Aug-19,1.38,1.44,1.34,1.44,413751
26-Aug-19,1.43,1.43,1.36,1.36,81010
23-Aug-19,1.36,1.49,1.35,1.44,90925
22-Aug-19,1.38,1.38,1.36,1.37,13372
21-Aug-19,1.37,1.38,1.35,1.38,59530
20-Aug-19,1.38,1.39,1.34,1.34,16279
19-Aug-19,1.38,1.38,1.34,1.38,488697
16-Aug-19,1.34,1.38,1.34,1.38,6972
15-Aug-19,1.37,1.37,1.30,1.33,89267
14-Aug-19,1.36,1.38,1.34,1.34,41149
13-Aug-19,1.39,1.39,1.36,1.36,13122
12-Aug-19,1.40,1.40,1.37,1.38,12592
09-Aug-19,1.40,1.40,1.38,1.39,8722
08-Aug-19,1.40,1.40,1.37,1.39,7890
07-Aug-19,1.39,1.42,1.38,1.40,227373
06-Aug-19,1.39,1.40,1.37,1.40,288877
05-Aug-19,1.43,1.43,1.38,1.38,389323
02-Aug-19,1.45,1.45,1.39,1.40,150466
01-Aug-19,1.54,1.54,1.41,1.44,225518
31-Jul-19,1.56,1.60,1.52,1.59,666860
30-Jul-19,1.41,1.55,1.38,1.55,357348
29-Jul-19,1.36,1.42,1.34,1.41,71251
26-Jul-19,1.42,1.44,1.32,1.34,328303
25-Jul-19,1.43,1.45,1.35,1.42,336131
24-Jul-19,1.40,1.43,1.36,1.43,225822
23-Jul-19,1.40,1.41,1.38,1.38,57667
22-Jul-19,1.40,1.43,1.36,1.40,45051
19-Jul-19,1.40,1.44,1.39,1.39,12489
18-Jul-19,1.41,1.43,1.39,1.41,10707
17-Jul-19,1.41,1.45,1.39,1.41,56645
16-Jul-19,1.50,1.53,1.39,1.39,73952
15-Jul-19,1.54,1.56,1.50,1.50,26038
12-Jul-19,1.54,1.56,1.54,1.54,6433
11-Jul-19,1.58,1.58,1.54,1.54,88365
10-Jul-19,1.60,1.62,1.54,1.58,36112
08-Jul-19,1.64,1.64,1.57,1.58,833436
05-Jul-19,1.62,1.65,1.62,1.64,501442
04-Jul-19,1.65,1.65,1.59,1.61,21120
03-Jul-19,1.65,1.68,1.60,1.65,90055
02-Jul-19,1.68,1.68,1.63,1.68,21399
01-Jul-19,1.70,1.70,1.60,1.69,73647
28-Jun-19,1.48,1.79,1.42,1.79,919956
27-Jun-19,1.33,1.50,1.30,1.50,218331
26-Jun-19,1.28,1.35,1.26,1.30,290784
25-Jun-19,1.26,1.28,1.23,1.28,77513
24-Jun-19,1.27,1.27,1.25,1.26,17774
21-Jun-19,1.30,1.31,1.29,1.30,52700
19-Jun-19,1.29,1.29,1.27,1.29,416723
18-Jun-19,1.31,1.32,1.29,1.32,606700
17-Jun-19,1.31,1.32,1.29,1.30,1135018
14-Jun-19,1.31,1.32,1.29,1.31,682275
13-Jun-19,1.33,1.33,1.30,1.32,813193
12-Jun-19,1.33,1.35,1.30,1.32,1101938
11-Jun-19,1.29,1.35,1.28,1.35,1229402
10-Jun-19,1.33,1.34,1.30,1.31,110498
07-Jun-19,1.32,1.32,1.30,1.31,13455
06-Jun-19,1.34,1.35,1.30,1.30,25844
05-Jun-19,1.34,1.36,1.30,1.30,59265
04-Jun-19,1.35,1.38,1.30,1.30,64763
03-Jun-19,1.47,1.47,1.34,1.35,227620
31-May-19,1.35,1.49,1.34,1.49,132570
30-May-19,1.34,1.36,1.31,1.34,837687
29-May-19,1.37,1.37,1.30,1.30,531649
28-May-19,1.37,1.38,1.34,1.35,46062
27-May-19,1.38,1.40,1.37,1.37,28689
24-May-19,1.37,1.39,1.37,1.38,8085
23-May-19,1.37,1.40,1.35,1.37,28812
22-May-19,1.39,1.40,1.38,1.40,68923
21-May-19,1.41,1.41,1.38,1.40,15732
20-May-19,1.41,1.42,1.39,1.40,30223
17-May-19,1.44,1.45,1.40,1.41,35594
16-May-19,1.46,1.46,1.40,1.45,21896
15-May-19,1.46,1.48,1.42,1.46,6976
14-May-19,1.38,1.47,1.38,1.47,34447
13-May-19,1.38,1.40,1.36,1.38,5006
10-May-19,1.37,1.40,1.36,1.38,149983
09-May-19,1.38,1.41,1.38,1.39,11182
08-May-19,1.48,1.48,1.38,1.38,63220
07-May-19,1.49,1.51,1.45,1.49,381639
06-May-19,1.52,1.53,1.47,1.49,17498
03-May-19,1.51,1.52,1.48,1.52,166230
02-May-19,1.53,1.53,1.48,1.50,7950
30-Apr-19,1.48,1.54,1.43,1.54,58953
29-Apr-19,1.42,1.48,1.40,1.48,101731
26-Apr-19,1.42,1.43,1.38,1.42,146396
25-Apr-19,1.43,1.45,1.38,1.41,47041
24-Apr-19,1.41,1.43,1.40,1.43,7050
23-Apr-19,1.43,1.45,1.41,1.41,7715
22-Apr-19,1.36,1.45,1.36,1.43,7715
18-Apr-19,1.39,1.39,1.34,1.35,7715
17-Apr-19,1.39,1.39,1.34,1.39,7715
16-Apr-19,1.41,1.41,1.36,1.40,7715
15-Apr-19,1.42,1.45,1.36,1.37,7715
12-Apr-19,1.36,1.40,1.34,1.39,7715
11-Apr-19,1.35,1.36,1.34,1.34,7715
10-Apr-19,1.35,1.37,1.33,1.35,7715
09-Apr-19,1.37,1.37,1.34,1.37,7715
08-Apr-19,1.37,1.37,1.35,1.37,7715
05-Apr-19,1.40,1.42,1.35,1.37,7715
04-Apr-19,1.43,1.43,1.37,1.40,7715
03-Apr-19,1.43,1.47,1.38,1.39,7715
02-Apr-19,1.42,1.43,1.39,1.39,7715
01-Apr-19,1.46,1.46,1.40,1.40,7715
29-Mar-19,1.52,1.54,1.46,1.48,7715
28-Mar-19,1.45,1.53,1.44,1.53,7715
27-Mar-19,1.47,1.47,1.44,1.46,7715
26-Mar-19,1.46,1.47,1.44,1.47,7715
25-Mar-19,1.46,1.47,1.44,1.46,7715
22-Mar-19,1.46,1.46,1.42,1.45,7715
21-Mar-19,1.46,1.48,1.43,1.43,7715
20-Mar-19,1.49,1.50,1.43,1.46,7715
19-Mar-19,1.44,1.49,1.43,1.49,7715
18-Mar-19,1.43,1.45,1.41,1.43,7715
15-Mar-19,1.44,1.44,1.40,1.43,7715
14-Mar-19,1.41,1.46,1.41,1.42,7715
13-Mar-19,1.54,1.54,1.40,1.41,7715
12-Mar-19,1.55,1.56,1.50,1.50,7715
11-Mar-19,1.56,1.57,1.50,1.54,7715
08-Mar-19,1.60,1.60,1.57,1.57,7715
07-Mar-19,1.60,1.61,1.57,1.60,7715
06-Mar-19,1.60,1.60,1.58,1.60,7715
*exoneração de responsabilidade