Cotação atual, histórico e gráfico do papel: CARE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,60% | 0,01 | 1,67 | 1,66 | 1,65 | 1,68 | 3K | 56 |
| 14/02/2019 | 0,00% | 0,00 | 1,66 | 1,67 | 1,65 | 1,67 | 3K | 53 |
| 13/02/2019 | -1,19% | -0,02 | 1,66 | 1,68 | 1,65 | 1,68 | 7K | 54 |
| 12/02/2019 | 1,20% | 0,02 | 1,68 | 1,66 | 1,66 | 1,68 | 2K | 37 |
| 11/02/2019 | 0,00% | 0,00 | 1,66 | 1,65 | 1,65 | 1,67 | 2K | 38 |
| 08/02/2019 | -0,60% | -0,01 | 1,66 | 1,67 | 1,65 | 1,69 | 5K | 82 |
| 07/02/2019 | -1,76% | -0,03 | 1,67 | 1,73 | 1,66 | 1,73 | 3K | 61 |
| 06/02/2019 | 2,41% | 0,04 | 1,70 | 1,68 | 1,66 | 1,74 | 416K | 124 |
| 05/02/2019 | 1,22% | 0,02 | 1,66 | 1,64 | 1,64 | 1,69 | 2K | 66 |
| 04/02/2019 | -3,53% | -0,06 | 1,64 | 1,75 | 1,64 | 1,75 | 12K | 225 |
| 01/02/2019 | -2,86% | -0,05 | 1,70 | 1,75 | 1,68 | 1,75 | 9K | 55 |
| 31/01/2019 | 2,94% | 0,05 | 1,75 | 1,69 | 1,66 | 1,75 | 238K | 161 |
| 30/01/2019 | 4,29% | 0,07 | 1,70 | 1,60 | 1,60 | 1,70 | 58K | 67 |
| 29/01/2019 | -0,61% | -0,01 | 1,63 | 1,64 | 1,61 | 1,64 | 11K | 59 |
| 28/01/2019 | 1,86% | 0,03 | 1,64 | 1,64 | 1,60 | 1,64 | 13K | 50 |
| 24/01/2019 | -1,83% | -0,03 | 1,61 | 1,64 | 1,59 | 1,64 | 54K | 70 |
| 23/01/2019 | 0,00% | 0,00 | 1,64 | 1,63 | 1,63 | 1,64 | 13K | 27 |
| 22/01/2019 | -1,80% | -0,03 | 1,64 | 1,67 | 1,63 | 1,67 | 10K | 66 |
| 21/01/2019 | 0,00% | 0,00 | 1,67 | 1,67 | 1,65 | 1,68 | 14K | 38 |
| 18/01/2019 | -0,60% | -0,01 | 1,67 | 1,68 | 1,64 | 1,70 | 84K | 64 |
| 17/01/2019 | 1,82% | 0,03 | 1,68 | 1,66 | 1,65 | 1,70 | 149K | 68 |
| 16/01/2019 | 1,23% | 0,02 | 1,65 | 1,69 | 1,64 | 1,69 | 8K | 87 |
| 15/01/2019 | -3,55% | -0,06 | 1,63 | 1,68 | 1,63 | 1,70 | 91K | 64 |
| 14/01/2019 | -0,59% | -0,01 | 1,69 | 1,70 | 1,68 | 1,71 | 4K | 31 |
| 11/01/2019 | 1,80% | 0,03 | 1,70 | 1,69 | 1,67 | 1,70 | 740K | 79 |
| 10/01/2019 | 2,45% | 0,04 | 1,67 | 1,65 | 1,65 | 1,68 | 17K | 52 |
| 09/01/2019 | -1,81% | -0,03 | 1,63 | 1,67 | 1,63 | 1,67 | 15K | 47 |
| 08/01/2019 | 0,00% | 0,00 | 1,66 | 1,66 | 1,63 | 1,66 | 64K | 94 |
| 07/01/2019 | -1,19% | -0,02 | 1,66 | 1,68 | 1,65 | 1,68 | 10K | 51 |
| 04/01/2019 | 0,00% | 0,00 | 1,68 | 1,68 | 1,66 | 1,68 | 13K | 46 |
| 03/01/2019 | 0,60% | 0,01 | 1,68 | 1,68 | 1,66 | 1,68 | 34K | 74 |
| 02/01/2019 | -2,91% | -0,05 | 1,67 | 1,73 | 1,67 | 1,79 | 85K | 122 |
| 28/12/2018 | -4,44% | -0,08 | 1,72 | 1,80 | 1,72 | 1,85 | 2M | 225 |
| 27/12/2018 | 7,14% | 0,12 | 1,80 | 1,70 | 1,69 | 1,80 | 733K | 172 |
| 26/12/2018 | -0,59% | -0,01 | 1,68 | 1,69 | 1,67 | 1,75 | 92K | 78 |
| 21/12/2018 | 0,00% | 0,00 | 1,69 | 1,70 | 1,65 | 1,70 | 18K | 57 |
| 20/12/2018 | -3,43% | -0,06 | 1,69 | 1,74 | 1,69 | 1,75 | 363K | 115 |
| 19/12/2018 | 3,55% | 0,06 | 1,75 | 1,75 | 1,69 | 1,75 | 466K | 109 |
| 18/12/2018 | 0,60% | 0,01 | 1,69 | 1,70 | 1,67 | 1,70 | 6K | 53 |
| 17/12/2018 | 0,00% | 0,00 | 1,68 | 1,72 | 1,66 | 1,72 | 45K | 69 |
| 14/12/2018 | -3,45% | -0,06 | 1,68 | 1,73 | 1,68 | 1,75 | 58K | 85 |
| 13/12/2018 | 0,58% | 0,01 | 1,74 | 1,73 | 1,67 | 1,74 | 34K | 55 |
| 12/12/2018 | 0,00% | 0,00 | 1,73 | 1,70 | 1,67 | 1,73 | 24K | 50 |
| 11/12/2018 | -0,57% | -0,01 | 1,73 | 1,74 | 1,65 | 1,74 | 98K | 112 |
| 10/12/2018 | -0,57% | -0,01 | 1,74 | 1,75 | 1,67 | 1,75 | 36K | 59 |
| 07/12/2018 | 0,00% | 0,00 | 1,75 | 1,75 | 1,73 | 1,75 | 70K | 53 |
| 06/12/2018 | -2,23% | -0,04 | 1,75 | 1,82 | 1,70 | 1,82 | 65K | 75 |
| 05/12/2018 | -1,10% | -0,02 | 1,79 | 1,82 | 1,79 | 1,83 | 4K | 34 |
| 04/12/2018 | -1,63% | -0,03 | 1,81 | 1,82 | 1,80 | 1,83 | 1K | 27 |
| 03/12/2018 | 0,00% | 0,00 | 1,84 | 1,83 | 1,81 | 1,85 | 2K | 27 |
| 30/11/2018 | -0,54% | -0,01 | 1,84 | 1,84 | 1,76 | 1,84 | 213K | 70 |
| 29/11/2018 | 2,21% | 0,04 | 1,85 | 1,81 | 1,81 | 1,85 | 21K | 54 |
| 28/11/2018 | 0,56% | 0,01 | 1,81 | 1,79 | 1,79 | 1,82 | 844 | 24 |
| 27/11/2018 | 0,56% | 0,01 | 1,80 | 1,82 | 1,79 | 1,83 | 7K | 49 |
| 26/11/2018 | 1,70% | 0,03 | 1,79 | 1,78 | 1,77 | 1,82 | 39K | 50 |
| 23/11/2018 | -2,22% | -0,04 | 1,76 | 1,82 | 1,76 | 1,82 | 10K | 38 |
| 22/11/2018 | 0,00% | 0,00 | 1,80 | 1,80 | 1,79 | 1,82 | 3K | 27 |
| 21/11/2018 | -1,64% | -0,03 | 1,80 | 1,83 | 1,79 | 1,83 | 3K | 33 |
| 19/11/2018 | 4,57% | 0,08 | 1,83 | 1,77 | 1,73 | 1,83 | 93K | 122 |
| 16/11/2018 | -2,78% | -0,05 | 1,75 | 1,78 | 1,73 | 1,80 | 66K | 97 |
| 14/11/2018 | 0,00% | 0,00 | 1,80 | 1,81 | 1,77 | 1,81 | 2K | 20 |
| 13/11/2018 | -4,26% | -0,08 | 1,80 | 1,88 | 1,78 | 1,88 | 10K | 44 |
| 12/11/2018 | 5,03% | 0,09 | 1,88 | 1,78 | 1,77 | 1,89 | 157K | 68 |
| 09/11/2018 | 3,47% | 0,06 | 1,79 | 1,77 | 1,74 | 1,82 | 10K | 44 |
| 08/11/2018 | -2,81% | -0,05 | 1,73 | 1,79 | 1,73 | 1,79 | 2K | 25 |
| 07/11/2018 | 0,56% | 0,01 | 1,78 | 1,81 | 1,76 | 1,81 | 6K | 52 |
| 06/11/2018 | 1,14% | 0,02 | 1,77 | 1,75 | 1,75 | 1,80 | 2K | 39 |
| 05/11/2018 | -6,91% | -0,13 | 1,75 | 1,86 | 1,75 | 1,88 | 32K | 81 |
| 01/11/2018 | -0,53% | -0,01 | 1,88 | 1,87 | 1,82 | 1,88 | 4K | 44 |
| 31/10/2018 | 0,53% | 0,01 | 1,89 | 1,89 | 1,81 | 1,89 | 167K | 115 |
| 30/10/2018 | 4,44% | 0,08 | 1,88 | 1,80 | 1,77 | 1,88 | 31K | 54 |
| 29/10/2018 | 0,00% | 0,00 | 1,80 | 1,80 | 1,75 | 1,84 | 6K | 36 |
| 26/10/2018 | 1,12% | 0,02 | 1,80 | 1,78 | 1,75 | 1,80 | 61K | 62 |
| 25/10/2018 | -0,56% | -0,01 | 1,78 | 1,79 | 1,74 | 1,79 | 8K | 45 |
| 24/10/2018 | 1,70% | 0,03 | 1,79 | 1,79 | 1,73 | 1,79 | 39K | 50 |
| 23/10/2018 | 0,57% | 0,01 | 1,76 | 1,78 | 1,72 | 1,78 | 45K | 39 |
| 22/10/2018 | -1,13% | -0,02 | 1,75 | 1,77 | 1,72 | 1,80 | 79K | 42 |
| 19/10/2018 | 2,31% | 0,04 | 1,77 | 1,74 | 1,73 | 1,78 | 44K | 111 |
| 18/10/2018 | -0,57% | -0,01 | 1,73 | 1,74 | 1,72 | 1,74 | 2K | 17 |
| 17/10/2018 | 0,58% | 0,01 | 1,74 | 1,74 | 1,72 | 1,74 | 1K | 20 |
| 16/10/2018 | -1,14% | -0,02 | 1,73 | 1,75 | 1,71 | 1,75 | 7K | 30 |
| 15/10/2018 | 1,74% | 0,03 | 1,75 | 1,75 | 1,71 | 1,75 | 2K | 22 |
| 11/10/2018 | 0,58% | 0,01 | 1,72 | 1,73 | 1,70 | 1,73 | 53K | 73 |
| 10/10/2018 | -5,00% | -0,09 | 1,71 | 1,83 | 1,71 | 1,83 | 161K | 95 |
| 09/10/2018 | 2,86% | 0,05 | 1,80 | 1,79 | 1,78 | 1,80 | 1K | 20 |
| 08/10/2018 | 1,74% | 0,03 | 1,75 | 1,78 | 1,75 | 1,79 | 5K | 22 |
| 05/10/2018 | -1,71% | -0,03 | 1,72 | 1,81 | 1,72 | 1,81 | 36K | 34 |
| 04/10/2018 | -5,41% | -0,10 | 1,75 | 1,85 | 1,72 | 1,87 | 58K | 75 |
| 03/10/2018 | 1,65% | 0,03 | 1,85 | 1,84 | 1,80 | 1,87 | 11K | 22 |
| 02/10/2018 | 3,41% | 0,06 | 1,82 | 1,88 | 1,81 | 1,88 | 3K | 22 |
| 01/10/2018 | -6,88% | -0,13 | 1,76 | 1,93 | 1,76 | 1,93 | 1M | 39 |
| 28/09/2018 | -3,08% | -0,06 | 1,89 | 1,80 | 1,80 | 1,95 | 1M | 143 |
| 27/09/2018 | 10,17% | 0,18 | 1,95 | 1,77 | 1,76 | 1,95 | 243K | 122 |
| 26/09/2018 | 4,12% | 0,07 | 1,77 | 1,70 | 1,70 | 1,79 | 88K | 57 |
| 25/09/2018 | 0,00% | 0,00 | 1,70 | 1,75 | 1,70 | 1,76 | 125K | 84 |
| 24/09/2018 | -8,11% | -0,15 | 1,70 | 1,85 | 1,69 | 1,85 | 233K | 184 |
| 21/09/2018 | 0,00% | 0,00 | 1,85 | 1,84 | 1,84 | 1,85 | 6K | 4 |
| 20/09/2018 | 1,65% | 0,03 | 1,85 | 1,82 | 1,81 | 1,85 | 2K | 16 |
| 19/09/2018 | 0,00% | 0,00 | 1,82 | 1,83 | 1,81 | 1,85 | 3K | 14 |
| 18/09/2018 | 0,55% | 0,01 | 1,82 | 1,85 | 1,82 | 1,85 | 180 | 10 |
| 17/09/2018 | 0,56% | 0,01 | 1,81 | 1,83 | 1,80 | 1,83 | 194 | 13 |
Date,Open,High,Low,Close,Volume
15-Feb-19,1.66,1.68,1.65,1.67,3122
14-Feb-19,1.67,1.67,1.65,1.66,3083
13-Feb-19,1.68,1.68,1.65,1.66,7112
12-Feb-19,1.66,1.68,1.66,1.68,1509
11-Feb-19,1.65,1.67,1.65,1.66,2493
08-Feb-19,1.67,1.69,1.65,1.66,5307
07-Feb-19,1.73,1.73,1.66,1.67,2881
06-Feb-19,1.68,1.74,1.66,1.70,416456
05-Feb-19,1.64,1.69,1.64,1.66,2114
04-Feb-19,1.75,1.75,1.64,1.64,12017
01-Feb-19,1.75,1.75,1.68,1.70,8717
31-Jan-19,1.69,1.75,1.66,1.75,237910
30-Jan-19,1.60,1.70,1.60,1.70,57868
29-Jan-19,1.64,1.64,1.61,1.63,11310
28-Jan-19,1.64,1.64,1.60,1.64,13409
24-Jan-19,1.64,1.64,1.59,1.61,53575
23-Jan-19,1.63,1.64,1.63,1.64,13001
22-Jan-19,1.67,1.67,1.63,1.64,10072
21-Jan-19,1.67,1.68,1.65,1.67,13823
18-Jan-19,1.68,1.70,1.64,1.67,84004
17-Jan-19,1.66,1.70,1.65,1.68,148713
16-Jan-19,1.69,1.69,1.64,1.65,7828
15-Jan-19,1.68,1.70,1.63,1.63,91333
14-Jan-19,1.70,1.71,1.68,1.69,3763
11-Jan-19,1.69,1.70,1.67,1.70,740324
10-Jan-19,1.65,1.68,1.65,1.67,17072
09-Jan-19,1.67,1.67,1.63,1.63,14629
08-Jan-19,1.66,1.66,1.63,1.66,63545
07-Jan-19,1.68,1.68,1.65,1.66,10105
04-Jan-19,1.68,1.68,1.66,1.68,13049
03-Jan-19,1.68,1.68,1.66,1.68,33765
02-Jan-19,1.73,1.79,1.67,1.67,85086
28-Dec-18,1.80,1.85,1.72,1.72,1784785
27-Dec-18,1.70,1.80,1.69,1.80,733412
26-Dec-18,1.69,1.75,1.67,1.68,92076
21-Dec-18,1.70,1.70,1.65,1.69,17688
20-Dec-18,1.74,1.75,1.69,1.69,362518
19-Dec-18,1.75,1.75,1.69,1.75,465609
18-Dec-18,1.70,1.70,1.67,1.69,6195
17-Dec-18,1.72,1.72,1.66,1.68,44769
14-Dec-18,1.73,1.75,1.68,1.68,58168
13-Dec-18,1.73,1.74,1.67,1.74,34060
12-Dec-18,1.70,1.73,1.67,1.73,23853
11-Dec-18,1.74,1.74,1.65,1.73,98075
10-Dec-18,1.75,1.75,1.67,1.74,35888
07-Dec-18,1.75,1.75,1.73,1.75,70081
06-Dec-18,1.82,1.82,1.70,1.75,64554
05-Dec-18,1.82,1.83,1.79,1.79,3574
04-Dec-18,1.82,1.83,1.80,1.81,1015
03-Dec-18,1.83,1.85,1.81,1.84,1621
30-Nov-18,1.84,1.84,1.76,1.84,212984
29-Nov-18,1.81,1.85,1.81,1.85,21031
28-Nov-18,1.79,1.82,1.79,1.81,844
27-Nov-18,1.82,1.83,1.79,1.80,6764
26-Nov-18,1.78,1.82,1.77,1.79,38661
23-Nov-18,1.82,1.82,1.76,1.76,10288
22-Nov-18,1.80,1.82,1.79,1.80,3446
21-Nov-18,1.83,1.83,1.79,1.80,3081
19-Nov-18,1.77,1.83,1.73,1.83,93374
16-Nov-18,1.78,1.80,1.73,1.75,66473
14-Nov-18,1.81,1.81,1.77,1.80,2209
13-Nov-18,1.88,1.88,1.78,1.80,9847
12-Nov-18,1.78,1.89,1.77,1.88,157169
09-Nov-18,1.77,1.82,1.74,1.79,10239
08-Nov-18,1.79,1.79,1.73,1.73,1830
07-Nov-18,1.81,1.81,1.76,1.78,6441
06-Nov-18,1.75,1.80,1.75,1.77,1766
05-Nov-18,1.86,1.88,1.75,1.75,31522
01-Nov-18,1.87,1.88,1.82,1.88,3518
31-Oct-18,1.89,1.89,1.81,1.89,166906
30-Oct-18,1.80,1.88,1.77,1.88,30847
29-Oct-18,1.80,1.84,1.75,1.80,6434
26-Oct-18,1.78,1.80,1.75,1.80,60738
25-Oct-18,1.79,1.79,1.74,1.78,7997
24-Oct-18,1.79,1.79,1.73,1.79,39316
23-Oct-18,1.78,1.78,1.72,1.76,45005
22-Oct-18,1.77,1.80,1.72,1.75,78753
19-Oct-18,1.74,1.78,1.73,1.77,44385
18-Oct-18,1.74,1.74,1.72,1.73,1841
17-Oct-18,1.74,1.74,1.72,1.74,1337
16-Oct-18,1.75,1.75,1.71,1.73,7222
15-Oct-18,1.75,1.75,1.71,1.75,2498
11-Oct-18,1.73,1.73,1.70,1.72,53062
10-Oct-18,1.83,1.83,1.71,1.71,160739
09-Oct-18,1.79,1.80,1.78,1.80,1126
08-Oct-18,1.78,1.79,1.75,1.75,5218
05-Oct-18,1.81,1.81,1.72,1.72,35621
04-Oct-18,1.85,1.87,1.72,1.75,58442
03-Oct-18,1.84,1.87,1.80,1.85,10702
02-Oct-18,1.88,1.88,1.81,1.82,2555
01-Oct-18,1.93,1.93,1.76,1.76,1362241
28-Sep-18,1.80,1.95,1.80,1.89,1416226
27-Sep-18,1.77,1.95,1.76,1.95,242884
26-Sep-18,1.70,1.79,1.70,1.77,87575
25-Sep-18,1.75,1.76,1.70,1.70,125348
24-Sep-18,1.85,1.85,1.69,1.70,232797
21-Sep-18,1.84,1.85,1.84,1.85,5610
20-Sep-18,1.82,1.85,1.81,1.85,2014
19-Sep-18,1.83,1.85,1.81,1.82,3294
18-Sep-18,1.85,1.85,1.82,1.82,180
17-Sep-18,1.83,1.83,1.80,1.81,194
14-Sep-18,1.80,1.80,1.75,1.80,194
13-Sep-18,1.83,1.84,1.79,1.80,194
12-Sep-18,1.83,1.83,1.80,1.80,194
11-Sep-18,1.83,1.83,1.82,1.83,194
10-Sep-18,1.84,1.84,1.80,1.82,194
06-Sep-18,1.80,1.82,1.80,1.82,194
05-Sep-18,1.83,1.84,1.83,1.84,194
04-Sep-18,1.84,1.84,1.80,1.80,194
03-Sep-18,1.87,1.88,1.78,1.78,194
31-Aug-18,1.99,1.99,1.89,1.89,194
30-Aug-18,1.85,1.90,1.83,1.90,194
29-Aug-18,1.84,1.85,1.80,1.85,194
28-Aug-18,1.85,1.85,1.81,1.85,194
27-Aug-18,1.84,1.85,1.80,1.85,194
24-Aug-18,1.79,1.85,1.79,1.80,194
23-Aug-18,1.79,1.84,1.76,1.76,194
22-Aug-18,1.84,1.85,1.75,1.85,194
21-Aug-18,1.76,1.85,1.71,1.85,194
20-Aug-18,1.79,1.79,1.70,1.77,194
17-Aug-18,1.75,1.80,1.75,1.79,194
16-Aug-18,1.75,1.75,1.71,1.74,194
15-Aug-18,1.72,1.76,1.72,1.75,194
14-Aug-18,1.71,1.75,1.71,1.72,194
13-Aug-18,1.70,1.76,1.70,1.70,194
10-Aug-18,1.80,1.80,1.70,1.70,194
09-Aug-18,1.68,1.80,1.68,1.80,194
08-Aug-18,1.71,1.72,1.67,1.67,194
07-Aug-18,1.78,1.78,1.69,1.70,194
06-Aug-18,1.72,1.75,1.68,1.75,194
03-Aug-18,1.86,1.86,1.72,1.72,194
02-Aug-18,1.80,1.86,1.72,1.86,194
01-Aug-18,1.98,1.99,1.77,1.77,194
31-Jul-18,1.69,2.00,1.65,2.00,194
*exoneração de responsabilidade