ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/09/20190,00%0,001,311,311,301,362M391
12/09/20190,77%0,011,311,311,301,3232K164
11/09/20190,00%0,001,301,311,301,3266K236
10/09/2019-1,52%-0,021,301,321,301,3250K237
09/09/20191,54%0,021,321,311,311,3336K196
06/09/20190,00%0,001,301,311,301,32106K241
05/09/20190,00%0,001,301,311,291,33185K302
04/09/2019-2,26%-0,031,301,341,301,36635K466
03/09/2019-4,32%-0,061,331,391,331,39464K452
02/09/2019-10,90%-0,171,391,491,371,49207K533
30/08/20195,41%0,081,561,431,401,561M618
29/08/20199,63%0,131,481,371,271,50856K600
28/08/2019-6,25%-0,091,351,401,351,42631K531
27/08/20195,88%0,081,441,381,341,44414K429
26/08/2019-5,56%-0,081,361,431,361,4381K228
23/08/20195,11%0,071,441,361,351,4991K319
22/08/2019-0,72%-0,011,371,381,361,3813K132
21/08/20192,99%0,041,381,371,351,3860K194
20/08/2019-2,90%-0,041,341,381,341,3916K182
19/08/20190,00%0,001,381,381,341,38489K244
16/08/20193,76%0,051,381,341,341,387K178
15/08/2019-0,75%-0,011,331,371,301,3789K250
14/08/2019-1,47%-0,021,341,361,341,3841K295
13/08/2019-1,45%-0,021,361,391,361,3913K160
12/08/2019-0,72%-0,011,381,401,371,4013K205
09/08/20190,00%0,001,391,401,381,409K178
08/08/2019-0,71%-0,011,391,401,371,408K175
07/08/20190,00%0,001,401,391,381,42227K250
06/08/20191,45%0,021,401,391,371,40289K260
05/08/2019-1,43%-0,021,381,431,381,43389K289
02/08/2019-2,78%-0,041,401,451,391,45150K322
01/08/2019-9,43%-0,151,441,541,411,54226K444
31/07/20192,58%0,041,591,561,521,60667K689
30/07/20199,93%0,141,551,411,381,55357K383
29/07/20195,22%0,071,411,361,341,4271K289
26/07/2019-5,63%-0,081,341,421,321,44328K374
25/07/2019-0,70%-0,011,421,431,351,45336K375
24/07/20193,62%0,051,431,401,361,43226K279
23/07/2019-1,43%-0,021,381,401,381,4158K174
22/07/20190,72%0,011,401,401,361,4345K221
19/07/2019-1,42%-0,021,391,401,391,4412K198
18/07/20190,00%0,001,411,411,391,4311K158
17/07/20191,44%0,021,411,411,391,4557K238
16/07/2019-7,33%-0,111,391,501,391,5374K289
15/07/2019-2,60%-0,041,501,541,501,5626K176
12/07/20190,00%0,001,541,541,541,566K121
11/07/2019-2,53%-0,041,541,581,541,5888K176
10/07/20190,00%0,001,581,601,541,6236K234
08/07/2019-3,66%-0,061,581,641,571,64833K290
05/07/20191,86%0,031,641,621,621,65501K195
04/07/2019-2,42%-0,041,611,651,591,6521K158
03/07/2019-1,79%-0,031,651,651,601,6890K191
02/07/2019-0,59%-0,011,681,681,631,6821K188
01/07/2019-5,59%-0,101,691,701,601,7074K391
28/06/201919,33%0,291,791,481,421,79920K2.252
27/06/201915,38%0,201,501,331,301,50218K358
26/06/20191,56%0,021,301,281,261,35291K312
25/06/20191,59%0,021,281,261,231,2878K266
24/06/2019-3,08%-0,041,261,271,251,2718K167
21/06/20190,78%0,011,301,301,291,3153K146
19/06/2019-2,27%-0,031,291,291,271,29417K240
18/06/20191,54%0,021,321,311,291,32607K188
17/06/2019-0,76%-0,011,301,311,291,321M266
14/06/2019-0,76%-0,011,311,311,291,32682K586
13/06/20190,00%0,001,321,331,301,33813K652
12/06/2019-2,22%-0,031,321,331,301,351M553
11/06/20193,05%0,041,351,291,281,351M249
10/06/20190,00%0,001,311,331,301,34110K173
07/06/20190,77%0,011,311,321,301,3213K150
06/06/20190,00%0,001,301,341,301,3526K187
05/06/20190,00%0,001,301,341,301,3659K211
04/06/2019-3,70%-0,051,301,351,301,3865K266
03/06/2019-9,40%-0,141,351,471,341,47228K330
31/05/201911,19%0,151,491,351,341,49133K312
30/05/20193,08%0,041,341,341,311,36838K295
29/05/2019-3,70%-0,051,301,371,301,37532K245
28/05/2019-1,46%-0,021,351,371,341,3846K201
27/05/2019-0,72%-0,011,371,381,371,4029K147
24/05/20190,73%0,011,381,371,371,398K171
23/05/2019-2,14%-0,031,371,371,351,4029K151
22/05/20190,00%0,001,401,391,381,4069K161
21/05/20190,00%0,001,401,411,381,4116K110
20/05/2019-0,71%-0,011,401,411,391,4230K135
17/05/2019-2,76%-0,041,411,441,401,4536K133
16/05/2019-0,68%-0,011,451,461,401,4622K202
15/05/2019-0,68%-0,011,461,461,421,487K171
14/05/20196,52%0,091,471,381,381,4734K169
13/05/20190,00%0,001,381,381,361,405K102
10/05/2019-0,72%-0,011,381,371,361,40150K130
09/05/20190,72%0,011,391,381,381,4111K116
08/05/2019-7,38%-0,111,381,481,381,4863K247
07/05/20190,00%0,001,491,491,451,51382K240
06/05/2019-1,97%-0,031,491,521,471,5317K156
03/05/20191,33%0,021,521,511,481,52166K173
02/05/2019-2,60%-0,041,501,531,481,538K153
30/04/20194,05%0,061,541,481,431,5459K216
29/04/20194,23%0,061,481,421,401,48102K194
26/04/20190,71%0,011,421,421,381,43146K121
25/04/2019-1,40%-0,021,411,431,381,4547K185
24/04/20191,42%0,021,431,411,401,437K118
23/04/2019-1,40%-0,021,411,431,411,458K122


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br