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 |
| 19/11/2019 | 0,00% | 0,00 | 1,22 | 1,22 | 1,22 | 1,24 | 19K | 240 |
| 18/11/2019 | 0,00% | 0,00 | 1,22 | 1,23 | 1,21 | 1,24 | 44K | 333 |
| 14/11/2019 | -1,61% | -0,02 | 1,22 | 1,24 | 1,22 | 1,25 | 167K | 340 |
| 13/11/2019 | 0,81% | 0,01 | 1,24 | 1,22 | 1,20 | 1,27 | 181K | 391 |
| 12/11/2019 | -0,81% | -0,01 | 1,23 | 1,24 | 1,21 | 1,25 | 90K | 345 |
| 11/11/2019 | -1,59% | -0,02 | 1,24 | 1,26 | 1,24 | 1,27 | 56K | 427 |
| 08/11/2019 | 0,00% | 0,00 | 1,26 | 1,27 | 1,24 | 1,27 | 114K | 325 |
| 07/11/2019 | 0,00% | 0,00 | 1,26 | 1,25 | 1,25 | 1,27 | 72K | 336 |
| 06/11/2019 | 0,00% | 0,00 | 1,26 | 1,27 | 1,26 | 1,27 | 43K | 247 |
| 05/11/2019 | -0,79% | -0,01 | 1,26 | 1,27 | 1,26 | 1,28 | 507K | 297 |
| 04/11/2019 | 0,79% | 0,01 | 1,27 | 1,27 | 1,26 | 1,29 | 819K | 508 |
| 01/11/2019 | -5,97% | -0,08 | 1,26 | 1,30 | 1,26 | 1,31 | 3M | 654 |
| 31/10/2019 | 3,88% | 0,05 | 1,34 | 1,33 | 1,29 | 1,37 | 1M | 748 |
| 30/10/2019 | 0,78% | 0,01 | 1,29 | 1,31 | 1,28 | 1,31 | 572K | 449 |
| 29/10/2019 | -0,78% | -0,01 | 1,28 | 1,29 | 1,27 | 1,32 | 512K | 565 |
| 28/10/2019 | 2,38% | 0,03 | 1,29 | 1,26 | 1,26 | 1,29 | 466K | 483 |
| 25/10/2019 | -1,56% | -0,02 | 1,26 | 1,28 | 1,25 | 1,28 | 2M | 565 |
| 24/10/2019 | 1,59% | 0,02 | 1,28 | 1,28 | 1,26 | 1,28 | 119K | 314 |
| 23/10/2019 | -1,56% | -0,02 | 1,26 | 1,29 | 1,26 | 1,29 | 287K | 401 |
| 22/10/2019 | -0,78% | -0,01 | 1,28 | 1,29 | 1,27 | 1,31 | 292K | 389 |
| 21/10/2019 | -1,53% | -0,02 | 1,29 | 1,31 | 1,28 | 1,32 | 650K | 392 |
| 18/10/2019 | 0,77% | 0,01 | 1,31 | 1,30 | 1,30 | 1,34 | 1M | 386 |
| 17/10/2019 | -1,52% | -0,02 | 1,30 | 1,32 | 1,30 | 1,32 | 39K | 276 |
| 16/10/2019 | 0,00% | 0,00 | 1,32 | 1,32 | 1,30 | 1,33 | 54K | 281 |
| 15/10/2019 | 0,76% | 0,01 | 1,32 | 1,32 | 1,30 | 1,32 | 31K | 235 |
| 14/10/2019 | 0,00% | 0,00 | 1,31 | 1,32 | 1,30 | 1,33 | 73K | 293 |
| 11/10/2019 | 3,15% | 0,04 | 1,31 | 1,28 | 1,28 | 1,33 | 96K | 287 |
| 10/10/2019 | -0,78% | -0,01 | 1,27 | 1,29 | 1,27 | 1,30 | 97K | 302 |
| 09/10/2019 | 0,79% | 0,01 | 1,28 | 1,29 | 1,27 | 1,29 | 81K | 323 |
| 08/10/2019 | -3,79% | -0,05 | 1,27 | 1,33 | 1,27 | 1,33 | 847K | 1.413 |
| 07/10/2019 | -2,22% | -0,03 | 1,32 | 1,35 | 1,32 | 1,36 | 96K | 334 |
| 04/10/2019 | -2,88% | -0,04 | 1,35 | 1,39 | 1,35 | 1,39 | 48K | 319 |
| 03/10/2019 | -0,71% | -0,01 | 1,39 | 1,40 | 1,38 | 1,40 | 43K | 299 |
| 02/10/2019 | -1,41% | -0,02 | 1,40 | 1,42 | 1,39 | 1,42 | 64K | 243 |
| 01/10/2019 | -7,19% | -0,11 | 1,42 | 1,44 | 1,41 | 1,47 | 121K | 436 |
| 30/09/2019 | 9,29% | 0,13 | 1,53 | 1,40 | 1,36 | 1,53 | 2M | 1.424 |
| 27/09/2019 | 0,00% | 0,00 | 1,40 | 1,45 | 1,40 | 1,50 | 945K | 588 |
| 26/09/2019 | -6,04% | -0,09 | 1,40 | 1,47 | 1,40 | 1,47 | 574K | 386 |
| 25/09/2019 | 0,68% | 0,01 | 1,49 | 1,47 | 1,43 | 1,49 | 671K | 560 |
| 24/09/2019 | 2,07% | 0,03 | 1,48 | 1,44 | 1,39 | 1,48 | 432K | 526 |
| 23/09/2019 | 7,41% | 0,10 | 1,45 | 1,35 | 1,34 | 1,45 | 637K | 516 |
| 20/09/2019 | -1,46% | -0,02 | 1,35 | 1,37 | 1,34 | 1,37 | 72K | 280 |
| 19/09/2019 | 3,01% | 0,04 | 1,37 | 1,33 | 1,32 | 1,40 | 119K | 324 |
| 18/09/2019 | 2,31% | 0,03 | 1,33 | 1,31 | 1,30 | 1,35 | 1M | 409 |
| 17/09/2019 | -0,76% | -0,01 | 1,30 | 1,31 | 1,30 | 1,32 | 42K | 194 |
| 16/09/2019 | 0,00% | 0,00 | 1,31 | 1,31 | 1,28 | 1,32 | 164K | 285 |
| 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 |
Date,Open,High,Low,Close,Volume
19-Nov-19,1.22,1.24,1.22,1.22,19090
18-Nov-19,1.23,1.24,1.21,1.22,44266
14-Nov-19,1.24,1.25,1.22,1.22,166658
13-Nov-19,1.22,1.27,1.20,1.24,181420
12-Nov-19,1.24,1.25,1.21,1.23,89968
11-Nov-19,1.26,1.27,1.24,1.24,56485
08-Nov-19,1.27,1.27,1.24,1.26,113568
07-Nov-19,1.25,1.27,1.25,1.26,71716
06-Nov-19,1.27,1.27,1.26,1.26,43217
05-Nov-19,1.27,1.28,1.26,1.26,507330
04-Nov-19,1.27,1.29,1.26,1.27,818982
01-Nov-19,1.30,1.31,1.26,1.26,3017642
31-Oct-19,1.33,1.37,1.29,1.34,1356818
30-Oct-19,1.31,1.31,1.28,1.29,571506
29-Oct-19,1.29,1.32,1.27,1.28,511745
28-Oct-19,1.26,1.29,1.26,1.29,465969
25-Oct-19,1.28,1.28,1.25,1.26,1665302
24-Oct-19,1.28,1.28,1.26,1.28,118530
23-Oct-19,1.29,1.29,1.26,1.26,287442
22-Oct-19,1.29,1.31,1.27,1.28,292466
21-Oct-19,1.31,1.32,1.28,1.29,649544
18-Oct-19,1.30,1.34,1.30,1.31,1088586
17-Oct-19,1.32,1.32,1.30,1.30,38678
16-Oct-19,1.32,1.33,1.30,1.32,53904
15-Oct-19,1.32,1.32,1.30,1.32,31238
14-Oct-19,1.32,1.33,1.30,1.31,72976
11-Oct-19,1.28,1.33,1.28,1.31,96284
10-Oct-19,1.29,1.30,1.27,1.27,96872
09-Oct-19,1.29,1.29,1.27,1.28,81404
08-Oct-19,1.33,1.33,1.27,1.27,846521
07-Oct-19,1.35,1.36,1.32,1.32,96396
04-Oct-19,1.39,1.39,1.35,1.35,47789
03-Oct-19,1.40,1.40,1.38,1.39,43244
02-Oct-19,1.42,1.42,1.39,1.40,64318
01-Oct-19,1.44,1.47,1.41,1.42,121173
30-Sep-19,1.40,1.53,1.36,1.53,2392857
27-Sep-19,1.45,1.50,1.40,1.40,945289
26-Sep-19,1.47,1.47,1.40,1.40,574466
25-Sep-19,1.47,1.49,1.43,1.49,670827
24-Sep-19,1.44,1.48,1.39,1.48,431578
23-Sep-19,1.35,1.45,1.34,1.45,637222
20-Sep-19,1.37,1.37,1.34,1.35,72416
19-Sep-19,1.33,1.40,1.32,1.37,119267
18-Sep-19,1.31,1.35,1.30,1.33,1408124
17-Sep-19,1.31,1.32,1.30,1.30,42344
16-Sep-19,1.31,1.32,1.28,1.31,164387
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-19,1.33,1.50,1.30,1.50,919956
26-Jun-19,1.28,1.35,1.26,1.30,919956
25-Jun-19,1.26,1.28,1.23,1.28,919956
24-Jun-19,1.27,1.27,1.25,1.26,919956
21-Jun-19,1.30,1.31,1.29,1.30,919956
19-Jun-19,1.29,1.29,1.27,1.29,919956
18-Jun-19,1.31,1.32,1.29,1.32,919956
17-Jun-19,1.31,1.32,1.29,1.30,919956
14-Jun-19,1.31,1.32,1.29,1.31,919956
13-Jun-19,1.33,1.33,1.30,1.32,919956
12-Jun-19,1.33,1.35,1.30,1.32,919956
11-Jun-19,1.29,1.35,1.28,1.35,919956
10-Jun-19,1.33,1.34,1.30,1.31,919956
07-Jun-19,1.32,1.32,1.30,1.31,919956
06-Jun-19,1.34,1.35,1.30,1.30,919956
05-Jun-19,1.34,1.36,1.30,1.30,919956
04-Jun-19,1.35,1.38,1.30,1.30,919956
03-Jun-19,1.47,1.47,1.34,1.35,919956
31-May-19,1.35,1.49,1.34,1.49,919956
30-May-19,1.34,1.36,1.31,1.34,919956
29-May-19,1.37,1.37,1.30,1.30,919956
28-May-19,1.37,1.38,1.34,1.35,919956
27-May-19,1.38,1.40,1.37,1.37,919956
24-May-19,1.37,1.39,1.37,1.38,919956
23-May-19,1.37,1.40,1.35,1.37,919956
22-May-19,1.39,1.40,1.38,1.40,919956
21-May-19,1.41,1.41,1.38,1.40,919956
20-May-19,1.41,1.42,1.39,1.40,919956
17-May-19,1.44,1.45,1.40,1.41,919956
16-May-19,1.46,1.46,1.40,1.45,919956
15-May-19,1.46,1.48,1.42,1.46,919956
14-May-19,1.38,1.47,1.38,1.47,919956
13-May-19,1.38,1.40,1.36,1.38,919956
*exoneração de responsabilidade