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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/02/20190,00%0,001,671,671,661,6730621
21/02/20190,00%0,001,671,681,661,683K27
20/02/2019-0,60%-0,011,671,681,671,6866529
19/02/20190,00%0,001,681,681,661,683K34
18/02/20190,60%0,011,681,671,671,695K68
15/02/20190,60%0,011,671,661,651,683K56
14/02/20190,00%0,001,661,671,651,673K53
13/02/2019-1,19%-0,021,661,681,651,687K54
12/02/20191,20%0,021,681,661,661,682K37
11/02/20190,00%0,001,661,651,651,672K38
08/02/2019-0,60%-0,011,661,671,651,695K82
07/02/2019-1,76%-0,031,671,731,661,733K61
06/02/20192,41%0,041,701,681,661,74416K124
05/02/20191,22%0,021,661,641,641,692K66
04/02/2019-3,53%-0,061,641,751,641,7512K225
01/02/2019-2,86%-0,051,701,751,681,759K55
31/01/20192,94%0,051,751,691,661,75238K161
30/01/20194,29%0,071,701,601,601,7058K67
29/01/2019-0,61%-0,011,631,641,611,6411K59
28/01/20191,86%0,031,641,641,601,6413K50
24/01/2019-1,83%-0,031,611,641,591,6454K70
23/01/20190,00%0,001,641,631,631,6413K27
22/01/2019-1,80%-0,031,641,671,631,6710K66
21/01/20190,00%0,001,671,671,651,6814K38
18/01/2019-0,60%-0,011,671,681,641,7084K64
17/01/20191,82%0,031,681,661,651,70149K68
16/01/20191,23%0,021,651,691,641,698K87
15/01/2019-3,55%-0,061,631,681,631,7091K64
14/01/2019-0,59%-0,011,691,701,681,714K31
11/01/20191,80%0,031,701,691,671,70740K79
10/01/20192,45%0,041,671,651,651,6817K52
09/01/2019-1,81%-0,031,631,671,631,6715K47
08/01/20190,00%0,001,661,661,631,6664K94
07/01/2019-1,19%-0,021,661,681,651,6810K51
04/01/20190,00%0,001,681,681,661,6813K46
03/01/20190,60%0,011,681,681,661,6834K74
02/01/2019-2,91%-0,051,671,731,671,7985K122
28/12/2018-4,44%-0,081,721,801,721,852M225
27/12/20187,14%0,121,801,701,691,80733K172
26/12/2018-0,59%-0,011,681,691,671,7592K78
21/12/20180,00%0,001,691,701,651,7018K57
20/12/2018-3,43%-0,061,691,741,691,75363K115
19/12/20183,55%0,061,751,751,691,75466K109
18/12/20180,60%0,011,691,701,671,706K53
17/12/20180,00%0,001,681,721,661,7245K69
14/12/2018-3,45%-0,061,681,731,681,7558K85
13/12/20180,58%0,011,741,731,671,7434K55
12/12/20180,00%0,001,731,701,671,7324K50
11/12/2018-0,57%-0,011,731,741,651,7498K112
10/12/2018-0,57%-0,011,741,751,671,7536K59
07/12/20180,00%0,001,751,751,731,7570K53
06/12/2018-2,23%-0,041,751,821,701,8265K75
05/12/2018-1,10%-0,021,791,821,791,834K34
04/12/2018-1,63%-0,031,811,821,801,831K27
03/12/20180,00%0,001,841,831,811,852K27
30/11/2018-0,54%-0,011,841,841,761,84213K70
29/11/20182,21%0,041,851,811,811,8521K54
28/11/20180,56%0,011,811,791,791,8284424
27/11/20180,56%0,011,801,821,791,837K49
26/11/20181,70%0,031,791,781,771,8239K50
23/11/2018-2,22%-0,041,761,821,761,8210K38
22/11/20180,00%0,001,801,801,791,823K27
21/11/2018-1,64%-0,031,801,831,791,833K33
19/11/20184,57%0,081,831,771,731,8393K122
16/11/2018-2,78%-0,051,751,781,731,8066K97
14/11/20180,00%0,001,801,811,771,812K20
13/11/2018-4,26%-0,081,801,881,781,8810K44
12/11/20185,03%0,091,881,781,771,89157K68
09/11/20183,47%0,061,791,771,741,8210K44
08/11/2018-2,81%-0,051,731,791,731,792K25
07/11/20180,56%0,011,781,811,761,816K52
06/11/20181,14%0,021,771,751,751,802K39
05/11/2018-6,91%-0,131,751,861,751,8832K81
01/11/2018-0,53%-0,011,881,871,821,884K44
31/10/20180,53%0,011,891,891,811,89167K115
30/10/20184,44%0,081,881,801,771,8831K54
29/10/20180,00%0,001,801,801,751,846K36
26/10/20181,12%0,021,801,781,751,8061K62
25/10/2018-0,56%-0,011,781,791,741,798K45
24/10/20181,70%0,031,791,791,731,7939K50
23/10/20180,57%0,011,761,781,721,7845K39
22/10/2018-1,13%-0,021,751,771,721,8079K42
19/10/20182,31%0,041,771,741,731,7844K111
18/10/2018-0,57%-0,011,731,741,721,742K17
17/10/20180,58%0,011,741,741,721,741K20
16/10/2018-1,14%-0,021,731,751,711,757K30
15/10/20181,74%0,031,751,751,711,752K22
11/10/20180,58%0,011,721,731,701,7353K73
10/10/2018-5,00%-0,091,711,831,711,83161K95
09/10/20182,86%0,051,801,791,781,801K20
08/10/20181,74%0,031,751,781,751,795K22
05/10/2018-1,71%-0,031,721,811,721,8136K34
04/10/2018-5,41%-0,101,751,851,721,8758K75
03/10/20181,65%0,031,851,841,801,8711K22
02/10/20183,41%0,061,821,881,811,883K22
01/10/2018-6,88%-0,131,761,931,761,931M39
28/09/2018-3,08%-0,061,891,801,801,951M143
27/09/201810,17%0,181,951,771,761,95243K122
26/09/20184,12%0,071,771,701,701,7988K57
25/09/20180,00%0,001,701,751,701,76125K84
24/09/2018-8,11%-0,151,701,851,691,85233K184


*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. (v2.3.0)
www.ibovx.com.br