papéis
login
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

empresa: care11

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/09/20200,00%0,000,800,800,780,8023K283
21/09/2020-1,23%-0,010,800,810,790,8137K397
18/09/20200,00%0,000,810,810,790,8160K345
17/09/20201,25%0,010,810,800,800,8121K354
16/09/20200,00%0,000,800,800,780,84127K606
15/09/20200,00%0,000,800,800,780,87833K1.198
14/09/2020-1,23%-0,010,800,800,770,80137K635
11/09/2020-1,22%-0,010,810,820,780,8329K429
10/09/2020-1,20%-0,010,820,830,790,83121K1.084
09/09/2020-2,35%-0,020,830,850,820,8543K461
08/09/2020-1,16%-0,010,850,860,840,8685K486
04/09/2020-2,27%-0,020,860,880,860,8852K342
03/09/20201,15%0,010,880,870,870,8858K250
02/09/2020-1,14%-0,010,870,880,860,8851K418
01/09/2020-2,22%-0,020,880,890,870,9073K518
31/08/20203,45%0,030,900,870,850,90111K594
28/08/20200,00%0,000,870,870,850,8743K494
27/08/20201,16%0,010,870,870,840,8850K574
26/08/20200,00%0,000,860,860,860,8956K722
25/08/20200,00%0,000,860,870,850,8947K588
24/08/2020-1,15%-0,010,860,880,860,8943K494
21/08/2020-2,25%-0,020,870,890,860,8965K563
20/08/2020-1,11%-0,010,890,900,870,9056K468
19/08/20200,00%0,000,900,900,880,9122K427
18/08/20202,27%0,020,900,880,880,9130K434
17/08/2020-2,22%-0,020,880,900,840,9173K643
14/08/20200,00%0,000,900,900,870,9286K642
13/08/2020-2,17%-0,020,900,920,900,9283K373
12/08/20200,00%0,000,920,920,900,9263K395
11/08/2020-1,08%-0,010,920,930,900,9357K426
10/08/20200,00%0,000,930,920,900,9399K453
07/08/20200,00%0,000,930,930,900,95199K635
06/08/2020-1,06%-0,010,930,940,900,95106K577
05/08/20201,08%0,010,940,920,910,95122K627
04/08/2020-2,11%-0,020,930,950,900,9575K545
03/08/20200,00%0,000,950,960,880,96624K1.851
31/07/20200,00%0,000,950,950,930,99417K1.117
30/07/20206,74%0,060,950,900,870,98457K1.957
29/07/20208,54%0,070,890,820,820,91370K1.526
28/07/20207,89%0,060,820,770,770,84350K997
27/07/2020-3,80%-0,030,760,780,750,7986K595
24/07/20206,76%0,050,790,750,730,80149K896
23/07/2020-6,33%-0,050,740,790,740,79101K709
22/07/2020-1,25%-0,010,790,800,770,8025K490
21/07/2020-1,23%-0,010,800,810,780,82101K674
20/07/2020-2,41%-0,020,810,830,800,84146K663
17/07/2020-1,19%-0,010,830,830,800,8475K660
16/07/2020-2,33%-0,020,840,860,820,8789K787
15/07/20200,00%0,000,860,870,850,87100K729
14/07/2020-1,15%-0,010,860,880,850,8899K731
13/07/20200,00%0,000,870,880,870,91298K1.246
10/07/20204,82%0,040,870,880,850,90323K1.167
09/07/202012,16%0,090,830,740,740,991M2.425
08/07/20204,23%0,030,740,720,720,74111K534
07/07/20200,00%0,000,710,710,710,7492K724
06/07/2020-1,39%-0,010,710,720,710,7252K315
03/07/2020-1,37%-0,010,720,720,710,7319K274
02/07/20202,82%0,020,730,710,710,7349K364
01/07/20200,00%0,000,710,710,700,73201K438
30/06/2020-1,39%-0,010,710,710,710,7268K398
29/06/20201,41%0,010,720,710,700,72101K254
26/06/2020-1,39%-0,010,710,720,700,7259K274
25/06/20200,00%0,000,720,720,710,7234K285
24/06/20201,41%0,010,720,720,710,7251K330
23/06/20200,00%0,000,710,710,710,72125K379
22/06/2020-1,39%-0,010,710,720,710,7277K378
19/06/20200,00%0,000,720,720,710,7251K293
18/06/20201,41%0,010,720,710,710,7260K324
17/06/2020-2,74%-0,020,710,720,710,73116K356
16/06/20201,39%0,010,730,720,710,7344K454
15/06/20200,00%0,000,720,720,700,7358K432
12/06/20200,00%0,000,720,720,700,7232K929
10/06/2020-1,37%-0,010,720,730,710,7354K348
09/06/20200,00%0,000,730,730,720,7359K294
08/06/20204,29%0,030,730,700,700,74129K601
05/06/2020-4,11%-0,030,700,730,700,74168K550
04/06/20200,00%0,000,730,730,720,7473K389
03/06/20200,00%0,000,730,730,710,7340K336
02/06/20200,00%0,000,730,720,710,7466K408
01/06/20205,80%0,040,730,720,710,7468K432
29/05/2020-10,39%-0,080,690,770,690,811M23.013
28/05/20200,00%0,000,770,770,750,7752K308
27/05/20201,32%0,010,770,770,760,7712K190
26/05/20200,00%0,000,760,760,760,7839K295
25/05/2020-2,56%-0,020,760,780,760,7839K369
22/05/20202,63%0,020,780,760,750,7811K224
21/05/2020-1,30%-0,010,760,780,760,7817K250
20/05/2020-2,53%-0,020,770,800,770,80126K345
19/05/20200,00%0,000,790,800,790,81118K262
18/05/2020-2,47%-0,020,790,800,790,8248K326
15/05/20205,19%0,040,810,770,770,8119K360
14/05/2020-2,53%-0,020,770,790,740,7950K292
13/05/20200,00%0,000,790,790,760,8019K253
12/05/2020-3,66%-0,030,790,820,790,8218K239
11/05/20200,00%0,000,820,810,800,8212K278
08/05/20200,00%0,000,820,810,810,8313K183
07/05/20200,00%0,000,820,820,810,8316K204
06/05/2020-1,20%-0,010,820,830,810,8318K209
05/05/2020-1,19%-0,010,830,840,820,84360K258
04/05/20201,20%0,010,840,830,820,8533K321
30/04/2020-2,35%-0,020,830,850,830,8763K227
29/04/2020-1,16%-0,010,850,870,830,8792K302
28/04/2020-1,15%-0,010,860,870,850,8829K212
27/04/20201,16%0,010,870,850,850,8811K220
24/04/2020-2,27%-0,020,860,880,820,8930K257
23/04/2020-1,12%-0,010,880,890,870,9019K265
22/04/20200,00%0,000,890,900,880,9024K267
20/04/20203,49%0,030,890,870,870,9048K347
17/04/2020-2,27%-0,020,860,890,860,8926K272
16/04/2020-2,22%-0,020,880,900,860,91154K316
15/04/20201,12%0,010,900,890,880,9151K289
14/04/2020-1,11%-0,010,890,910,890,9119K246
13/04/20201,12%0,010,900,900,880,9121K244
09/04/2020-1,11%-0,010,890,900,870,9165K293
08/04/20200,00%0,000,900,890,850,918K184
07/04/20200,00%0,000,900,900,870,9224K1.591
06/04/2020-2,17%-0,020,900,900,880,9519K1.065
03/04/20200,00%0,000,920,910,890,959K139
02/04/2020-3,16%-0,030,920,960,900,97119K264
01/04/2020-11,21%-0,120,951,070,941,0728K291
31/03/20209,18%0,091,070,980,951,07420K720
30/03/202011,36%0,100,980,900,850,9856K354
27/03/2020-4,35%-0,040,880,920,850,9212K210
26/03/20203,37%0,030,920,820,820,9914K291
25/03/202012,66%0,100,890,800,780,9118K242
24/03/20201,28%0,010,790,780,770,8522K199
23/03/2020-2,50%-0,020,780,800,750,825K171
20/03/20205,26%0,040,800,760,760,8517K272
19/03/20207,04%0,050,760,800,690,8011K282
18/03/2020-18,39%-0,160,710,870,710,9019K328
17/03/2020-7,45%-0,070,870,940,870,9722K236
16/03/2020-3,09%-0,030,940,970,900,9722K233
13/03/20203,19%0,030,970,950,940,9719K301
12/03/2020--0,941,010,901,01523K443


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito