Cotação atual, histórico e gráfico do papel: CARD3

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 CARD3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/09/2022	1,82%	0,26	14,51	14,26	14,00	14,52	2M	876
13/09/2022	-3,52%	-0,52	14,25	14,59	14,24	14,81	2M	915
12/09/2022	-1,40%	-0,21	14,77	14,93	14,68	15,11	2M	896
09/09/2022	1,63%	0,24	14,98	14,78	14,62	15,14	2M	1.069
08/09/2022	1,66%	0,24	14,74	14,45	14,39	14,89	2M	1.181
06/09/2022	0,49%	0,07	14,50	14,45	14,12	14,51	3M	1.303
05/09/2022	5,10%	0,70	14,43	13,50	13,50	14,61	3M	1.192
02/09/2022	1,33%	0,18	13,73	13,15	13,14	13,73	11M	3.205
01/09/2022	0,30%	0,04	13,55	13,39	13,20	13,59	2M	1.129
31/08/2022	0,82%	0,11	13,51	13,40	13,28	13,71	2M	968
30/08/2022	-1,47%	-0,20	13,40	13,69	13,30	13,79	2M	1.024

29/08/2022	-1,02%	-0,14	13,60	13,74	13,53	13,80	2M	1.044
26/08/2022	-1,86%	-0,26	13,74	14,02	13,66	14,13	1M	764
25/08/2022	-0,36%	-0,05	14,00	14,06	13,78	14,21	1M	779
24/08/2022	2,48%	0,34	14,05	13,69	13,69	14,08	2M	924
23/08/2022	0,07%	0,01	13,71	13,53	13,53	13,92	2M	800
22/08/2022	-0,36%	-0,05	13,70	13,78	13,39	13,78	1M	792
19/08/2022	-1,79%	-0,25	13,75	13,80	13,51	13,80	2M	858
18/08/2022	-0,64%	-0,09	14,00	14,10	13,79	14,10	1M	817
17/08/2022	-0,98%	-0,14	14,09	14,23	13,86	14,23	2M	933
16/08/2022	-1,52%	-0,22	14,23	14,44	14,02	14,53	2M	1.078
15/08/2022	2,48%	0,35	14,45	14,00	13,91	14,60	4M	1.460
12/08/2022	0,07%	0,01	14,10	14,03	13,86	14,35	3M	1.165
11/08/2022	-1,40%	-0,20	14,09	14,24	13,86	14,38	2M	1.121
10/08/2022	5,15%	0,70	14,29	13,64	13,53	14,29	4M	1.657
09/08/2022	1,04%	0,14	13,59	13,27	13,16	13,59	2M	1.083
08/08/2022	1,20%	0,16	13,45	13,21	13,20	13,61	3M	1.622
05/08/2022	-2,49%	-0,34	13,29	13,54	13,01	13,75	4M	2.276
04/08/2022	-2,50%	-0,35	13,63	14,25	13,35	14,77	5M	1.923
03/08/2022	1,38%	0,19	13,98	13,85	13,85	14,24	1M	765
02/08/2022	-1,57%	-0,22	13,79	14,03	13,73	14,13	2M	918
01/08/2022	-1,06%	-0,15	14,01	14,16	13,91	14,27	1M	841
29/07/2022	-0,07%	-0,01	14,16	14,00	13,84	14,16	1M	679
28/07/2022	1,29%	0,18	14,17	14,06	13,96	14,36	1M	716
27/07/2022	0,50%	0,07	13,99	13,92	13,87	14,19	1M	800
26/07/2022	-2,25%	-0,32	13,92	14,12	13,83	14,20	1M	659
25/07/2022	1,79%	0,25	14,24	14,40	13,95	14,40	1M	790
22/07/2022	-2,24%	-0,32	13,99	14,29	13,88	14,29	1M	696
21/07/2022	3,70%	0,51	14,31	13,70	13,59	14,31	2M	910
20/07/2022	3,29%	0,44	13,80	13,55	13,36	13,86	1M	708
19/07/2022	3,17%	0,41	13,36	13,01	12,84	13,53	1M	793
18/07/2022	-1,89%	-0,25	12,95	13,20	12,87	13,48	1M	706
15/07/2022	-1,64%	-0,22	13,20	13,53	13,18	13,55	1M	665
14/07/2022	-1,54%	-0,21	13,42	13,63	13,15	13,63	1M	796
13/07/2022	-0,87%	-0,12	13,63	13,86	13,32	13,86	2M	796
12/07/2022	4,40%	0,58	13,75	13,18	13,04	13,90	2M	1.040
11/07/2022	-2,80%	-0,38	13,17	13,53	13,10	13,53	1M	862
08/07/2022	-0,22%	-0,03	13,55	13,58	13,26	13,70	2M	828
07/07/2022	0,89%	0,12	13,58	13,46	13,24	13,58	2M	864
06/07/2022	5,90%	0,75	13,46	12,71	12,69	13,46	2M	1.057
05/07/2022	1,60%	0,20	12,71	12,48	12,01	12,71	2M	884
04/07/2022	-1,03%	-0,13	12,51	12,64	12,35	12,80	1M	694
01/07/2022	1,20%	0,15	12,64	12,50	12,38	12,81	1M	785
30/06/2022	-3,10%	-0,40	12,49	12,56	12,29	12,72	1M	923
29/06/2022	4,37%	0,54	12,89	12,37	12,26	12,89	2M	979
28/06/2022	-2,22%	-0,28	12,35	12,80	12,20	12,83	2M	809
27/06/2022	1,45%	0,18	12,63	12,43	12,30	12,63	1M	834
24/06/2022	-1,03%	-0,13	12,45	12,53	12,16	12,81	2M	890
23/06/2022	-1,02%	-0,13	12,58	12,54	12,42	12,89	2M	943
22/06/2022	-0,94%	-0,12	12,71	12,65	12,45	12,85	1M	922
21/06/2022	5,68%	0,69	12,83	12,17	12,17	13,01	3M	1.185
20/06/2022	-3,96%	-0,50	12,14	12,51	12,14	12,72	2M	919
17/06/2022	0,16%	0,02	12,64	12,60	12,18	12,64	2M	939
15/06/2022	2,52%	0,31	12,62	12,35	12,17	12,66	2M	1.124
14/06/2022	-0,97%	-0,12	12,31	12,43	12,14	12,48	2M	955
13/06/2022	-4,90%	-0,64	12,43	12,86	12,32	12,86	2M	961
10/06/2022	-1,73%	-0,23	13,07	13,24	12,80	13,24	2M	1.228
09/06/2022	-0,75%	-0,10	13,30	13,29	13,10	13,48	2M	832
08/06/2022	0,98%	0,13	13,40	13,33	13,15	13,61	2M	1.154
07/06/2022	-2,43%	-0,33	13,27	13,39	13,10	13,51	2M	895
06/06/2022	-0,22%	-0,03	13,60	13,61	13,32	13,71	2M	948
03/06/2022	0,52%	0,07	13,63	13,58	13,27	13,73	2M	939
02/06/2022	3,04%	0,40	13,56	13,25	12,97	13,91	3M	1.226
01/06/2022	-2,81%	-0,38	13,16	13,67	13,12	13,74	2M	851
31/05/2022	-0,44%	-0,06	13,54	13,62	13,42	13,86	2M	1.005
30/05/2022	-0,73%	-0,10	13,60	13,69	13,37	13,92	2M	859
27/05/2022	-0,22%	-0,03	13,70	13,52	13,52	13,82	1M	821
26/05/2022	2,16%	0,29	13,73	13,43	13,32	13,80	2M	1.073
25/05/2022	-1,47%	-0,20	13,44	13,54	13,29	14,17	5M	2.057
24/05/2022	-0,80%	-0,11	13,64	13,60	13,08	13,64	2M	1.039
23/05/2022	-1,15%	-0,16	13,75	13,96	13,67	14,33	2M	1.013
20/05/2022	5,86%	0,77	13,91	13,23	13,23	13,97	4M	1.666
19/05/2022	0,69%	0,09	13,14	13,24	12,89	13,34	2M	951
18/05/2022	-4,54%	-0,62	13,05	13,58	12,94	13,91	4M	1.424
17/05/2022	1,56%	0,21	13,67	13,57	13,57	14,13	2M	952
16/05/2022	0,30%	0,04	13,46	13,26	13,23	13,62	1M	824
13/05/2022	1,51%	0,20	13,42	13,13	13,13	13,69	2M	942
12/05/2022	1,61%	0,21	13,22	12,81	12,81	13,23	2M	980
11/05/2022	1,01%	0,13	13,01	12,99	12,86	13,56	2M	1.017
10/05/2022	0,39%	0,05	12,88	12,87	12,74	13,31	2M	1.103
09/05/2022	-4,33%	-0,58	12,83	13,31	12,83	13,37	3M	1.162
06/05/2022	-4,42%	-0,62	13,41	13,77	13,25	13,80	2M	1.378
05/05/2022	0,07%	0,01	14,03	13,93	13,48	14,08	2M	1.252
04/05/2022	2,19%	0,30	14,02	13,85	13,37	14,39	2M	1.296
03/05/2022	-0,15%	-0,02	13,72	13,69	13,50	13,87	2M	1.149
02/05/2022	-1,58%	-0,22	13,74	13,91	13,15	13,91	4M	1.673
29/04/2022	-2,45%	-0,35	13,96	14,41	13,93	14,68	2M	849
28/04/2022	1,13%	0,16	14,31	14,19	13,84	14,31	1M	748
27/04/2022	-0,14%	-0,02	14,15	14,14	13,84	14,32	2M	1.079
26/04/2022	-1,32%	-0,19	14,17	14,28	13,59	14,59	3M	1.532
25/04/2022	-3,30%	-0,49	14,36	14,29	13,87	14,57	5M	1.700
22/04/2022	-2,81%	-0,43	14,85	15,29	14,85	15,29	4M	1.275
20/04/2022	1,26%	0,19	15,28	15,09	14,97	15,40	2M	810
19/04/2022	4,28%	0,62	15,09	14,47	14,41	15,09	2M	1.040
18/04/2022	-0,14%	-0,02	14,47	14,49	14,10	14,62	2M	1.102
14/04/2022	-2,36%	-0,35	14,49	14,80	14,27	14,80	3M	1.185
13/04/2022	3,13%	0,45	14,84	14,33	14,19	14,84	2M	1.172
12/04/2022	2,06%	0,29	14,39	14,35	14,29	14,63	2M	1.088
11/04/2022	-0,98%	-0,14	14,10	14,18	14,10	14,37	2M	935
08/04/2022	-2,47%	-0,36	14,24	14,64	14,05	14,68	2M	1.179
07/04/2022	0,69%	0,10	14,60	14,23	14,12	14,60	3M	1.430
06/04/2022	-2,95%	-0,44	14,50	14,80	14,12	14,80	4M	1.731
05/04/2022	-3,30%	-0,51	14,94	15,34	14,76	15,42	4M	1.762
04/04/2022	3,90%	0,58	15,45	14,73	14,73	15,55	3M	1.261
01/04/2022	2,34%	0,34	14,87	14,76	14,53	15,11	3M	1.408
31/03/2022	-6,92%	-1,08	14,53	15,55	14,53	15,61	8M	2.292
30/03/2022	-2,07%	-0,33	15,61	15,88	15,38	16,25	3M	1.298
29/03/2022	-0,75%	-0,12	15,94	16,13	15,94	16,50	2M	974
28/03/2022	-1,95%	-0,32	16,06	16,38	15,89	16,44	2M	941
25/03/2022	0,55%	0,09	16,38	16,06	16,06	16,60	2M	1.014
24/03/2022	2,20%	0,35	16,29	16,00	15,73	16,40	2M	1.057
23/03/2022	3,24%	0,50	15,94	15,39	15,31	16,31	4M	1.409
22/03/2022	0,52%	0,08	15,44	15,50	15,43	15,87	2M	1.061
21/03/2022	0,33%	0,05	15,36	15,03	14,95	15,62	3M	1.354
18/03/2022	4,86%	0,71	15,31	14,53	14,40	15,40	4M	1.565
17/03/2022	1,18%	0,17	14,60	14,72	14,04	14,72	1M	869
16/03/2022	1,26%	0,18	14,43	14,35	14,18	14,63	3M	959
15/03/2022	1,93%	0,27	14,25	14,03	13,47	14,27	2M	800
14/03/2022	-0,14%	-0,02	13,98	14,01	13,61	14,11	3M	1.568
11/03/2022	-2,85%	-0,41	14,00	14,76	13,96	14,76	2M	1.143
10/03/2022	-2,90%	-0,43	14,41	14,65	14,35	14,94	2M	1.137
09/03/2022	7,77%	1,07	14,84	13,72	13,72	15,10	4M	1.618
08/03/2022	2,84%	0,38	13,77	13,27	13,10	14,16	4M	1.741
07/03/2022	-	-	13,39	13,85	13,19	13,89	3M	1.562

Date,Open,High,Low,Close,Volume
14-Sep-22,14.26,14.52,14.00,14.51,1688840
13-Sep-22,14.59,14.81,14.24,14.25,2114663
12-Sep-22,14.93,15.11,14.68,14.77,1756603
09-Sep-22,14.78,15.14,14.62,14.98,2412446
08-Sep-22,14.45,14.89,14.39,14.74,2326073
06-Sep-22,14.45,14.51,14.12,14.50,2668632
05-Sep-22,13.50,14.61,13.50,14.43,3362043
02-Sep-22,13.15,13.73,13.14,13.73,11149065
01-Sep-22,13.39,13.59,13.20,13.55,2300922
31-Aug-22,13.40,13.71,13.28,13.51,2366668
30-Aug-22,13.69,13.79,13.30,13.40,1871432
29-Aug-22,13.74,13.80,13.53,13.60,1899031
26-Aug-22,14.02,14.13,13.66,13.74,1307486
25-Aug-22,14.06,14.21,13.78,14.00,1313122
24-Aug-22,13.69,14.08,13.69,14.05,1627337
23-Aug-22,13.53,13.92,13.53,13.71,1809767
22-Aug-22,13.78,13.78,13.39,13.70,1322585
19-Aug-22,13.80,13.80,13.51,13.75,1549826
18-Aug-22,14.10,14.10,13.79,14.00,1406225
17-Aug-22,14.23,14.23,13.86,14.09,1753377
16-Aug-22,14.44,14.53,14.02,14.23,2265778
15-Aug-22,14.00,14.60,13.91,14.45,3504150
12-Aug-22,14.03,14.35,13.86,14.10,2694023
11-Aug-22,14.24,14.38,13.86,14.09,2231206
10-Aug-22,13.64,14.29,13.53,14.29,3537522
09-Aug-22,13.27,13.59,13.16,13.59,2057289
08-Aug-22,13.21,13.61,13.20,13.45,2726168
05-Aug-22,13.54,13.75,13.01,13.29,4389357
04-Aug-22,14.25,14.77,13.35,13.63,4807691
03-Aug-22,13.85,14.24,13.85,13.98,1325688
02-Aug-22,14.03,14.13,13.73,13.79,1535564
01-Aug-22,14.16,14.27,13.91,14.01,1459697
29-Jul-22,14.00,14.16,13.84,14.16,1381642
28-Jul-22,14.06,14.36,13.96,14.17,1178546
27-Jul-22,13.92,14.19,13.87,13.99,1354009
26-Jul-22,14.12,14.20,13.83,13.92,1045974
25-Jul-22,14.40,14.40,13.95,14.24,1431332
22-Jul-22,14.29,14.29,13.88,13.99,1073929
21-Jul-22,13.70,14.31,13.59,14.31,1722912
20-Jul-22,13.55,13.86,13.36,13.80,1253513
19-Jul-22,13.01,13.53,12.84,13.36,1209644
18-Jul-22,13.20,13.48,12.87,12.95,1105730
15-Jul-22,13.53,13.55,13.18,13.20,1178459
14-Jul-22,13.63,13.63,13.15,13.42,1379333
13-Jul-22,13.86,13.86,13.32,13.63,1635233
12-Jul-22,13.18,13.90,13.04,13.75,1810431
11-Jul-22,13.53,13.53,13.10,13.17,1471290
08-Jul-22,13.58,13.70,13.26,13.55,1603005
07-Jul-22,13.46,13.58,13.24,13.58,1675839
06-Jul-22,12.71,13.46,12.69,13.46,1821041
05-Jul-22,12.48,12.71,12.01,12.71,1533557
04-Jul-22,12.64,12.80,12.35,12.51,1069600
01-Jul-22,12.50,12.81,12.38,12.64,1340095
30-Jun-22,12.56,12.72,12.29,12.49,1468457
29-Jun-22,12.37,12.89,12.26,12.89,1630224
28-Jun-22,12.80,12.83,12.20,12.35,1561463
27-Jun-22,12.43,12.63,12.30,12.63,1346155
24-Jun-22,12.53,12.81,12.16,12.45,2059739
23-Jun-22,12.54,12.89,12.42,12.58,1682443
22-Jun-22,12.65,12.85,12.45,12.71,1480237
21-Jun-22,12.17,13.01,12.17,12.83,2654557
20-Jun-22,12.51,12.72,12.14,12.14,1754561
17-Jun-22,12.60,12.64,12.18,12.64,1615551
15-Jun-22,12.35,12.66,12.17,12.62,1988680
14-Jun-22,12.43,12.48,12.14,12.31,1762425
13-Jun-22,12.86,12.86,12.32,12.43,1761951
10-Jun-22,13.24,13.24,12.80,13.07,2090445
09-Jun-22,13.29,13.48,13.10,13.30,1677776
08-Jun-22,13.33,13.61,13.15,13.40,1842237
07-Jun-22,13.39,13.51,13.10,13.27,1630343
06-Jun-22,13.61,13.71,13.32,13.60,1827573
03-Jun-22,13.58,13.73,13.27,13.63,1689766
02-Jun-22,13.25,13.91,12.97,13.56,2552928
01-Jun-22,13.67,13.74,13.12,13.16,1603800
31-May-22,13.62,13.86,13.42,13.54,1794806
30-May-22,13.69,13.92,13.37,13.60,1660230
27-May-22,13.52,13.82,13.52,13.70,1453729
26-May-22,13.43,13.80,13.32,13.73,2126497
25-May-22,13.54,14.17,13.29,13.44,5059767
24-May-22,13.60,13.64,13.08,13.64,1997186
23-May-22,13.96,14.33,13.67,13.75,1828517
20-May-22,13.23,13.97,13.23,13.91,3599887
19-May-22,13.24,13.34,12.89,13.14,1597738
18-May-22,13.58,13.91,12.94,13.05,3705781
17-May-22,13.57,14.13,13.57,13.67,1783295
16-May-22,13.26,13.62,13.23,13.46,1363872
13-May-22,13.13,13.69,13.13,13.42,1698948
12-May-22,12.81,13.23,12.81,13.22,1582325
11-May-22,12.99,13.56,12.86,13.01,2291982
10-May-22,12.87,13.31,12.74,12.88,1981051
09-May-22,13.31,13.37,12.83,12.83,2596119
06-May-22,13.77,13.80,13.25,13.41,2392803
05-May-22,13.93,14.08,13.48,14.03,2222603
04-May-22,13.85,14.39,13.37,14.02,2312636
03-May-22,13.69,13.87,13.50,13.72,2125416
02-May-22,13.91,13.91,13.15,13.74,3521045
29-Apr-22,14.41,14.68,13.93,13.96,2036936
28-Apr-22,14.19,14.31,13.84,14.31,1419446
27-Apr-22,14.14,14.32,13.84,14.15,2069608
26-Apr-22,14.28,14.59,13.59,14.17,3181088
25-Apr-22,14.29,14.57,13.87,14.36,5484240
22-Apr-22,15.29,15.29,14.85,14.85,3774248
20-Apr-22,15.09,15.40,14.97,15.28,1700076
19-Apr-22,14.47,15.09,14.41,15.09,2148089
18-Apr-22,14.49,14.62,14.10,14.47,2446308
14-Apr-22,14.80,14.80,14.27,14.49,2532860
13-Apr-22,14.33,14.84,14.19,14.84,2111873
12-Apr-22,14.35,14.63,14.29,14.39,2144991
11-Apr-22,14.18,14.37,14.10,14.10,1741553
08-Apr-22,14.64,14.68,14.05,14.24,2345843
07-Apr-22,14.23,14.60,14.12,14.60,2711400
06-Apr-22,14.80,14.80,14.12,14.50,3524224
05-Apr-22,15.34,15.42,14.76,14.94,3987521
04-Apr-22,14.73,15.55,14.73,15.45,3074204
01-Apr-22,14.76,15.11,14.53,14.87,3166650
31-Mar-22,15.55,15.61,14.53,14.53,7582180
30-Mar-22,15.88,16.25,15.38,15.61,2663758
29-Mar-22,16.13,16.50,15.94,15.94,2111815
28-Mar-22,16.38,16.44,15.89,16.06,2020239
25-Mar-22,16.06,16.60,16.06,16.38,2425879
24-Mar-22,16.00,16.40,15.73,16.29,2227755
23-Mar-22,15.39,16.31,15.31,15.94,3898885
22-Mar-22,15.50,15.87,15.43,15.44,2207297
21-Mar-22,15.03,15.62,14.95,15.36,2957925
18-Mar-22,14.53,15.40,14.40,15.31,3511102
17-Mar-22,14.72,14.72,14.04,14.60,1475944
16-Mar-22,14.35,14.63,14.18,14.43,2626421
15-Mar-22,14.03,14.27,13.47,14.25,1946116
14-Mar-22,14.01,14.11,13.61,13.98,3181028
11-Mar-22,14.76,14.76,13.96,14.00,2313020
10-Mar-22,14.65,14.94,14.35,14.41,2280903
09-Mar-22,13.72,15.10,13.72,14.84,4205888
08-Mar-22,13.27,14.16,13.10,13.77,3528938
07-Mar-22,13.85,13.89,13.19,13.39,3097127

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CARD3