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
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
12/03/2020-6,93%-0,070,941,010,901,01523K443
11/03/2020-2,88%-0,031,011,040,991,0622K294
10/03/20204,00%0,041,041,011,011,0628K272
09/03/2020-9,09%-0,101,001,101,001,1134K360
06/03/2020-3,51%-0,041,101,141,031,1461K346
05/03/2020-2,56%-0,031,141,171,141,1722K177
04/03/20200,86%0,011,171,161,151,19329K290
03/03/2020-0,85%-0,011,161,151,121,18325K280
02/03/2020-1,68%-0,021,171,191,141,1961K278
28/02/20202,59%0,031,191,161,141,19113K311
27/02/20200,87%0,011,161,151,131,1619K194
26/02/2020-2,54%-0,031,151,151,141,1837K167
21/02/20200,85%0,011,181,171,161,1819K162
20/02/2020-0,85%-0,011,171,181,161,189K178
19/02/20200,00%0,001,181,181,161,1820K186
18/02/20200,00%0,001,181,181,161,1819K191
17/02/20201,72%0,021,181,161,161,1817K269
14/02/2020-2,52%-0,031,161,191,161,1918K270
13/02/20200,00%0,001,191,171,171,2140K232
12/02/20201,71%0,021,191,181,161,1978K256
11/02/20200,00%0,001,171,161,151,1825K267
10/02/2020-0,85%-0,011,171,171,141,1885K311
07/02/2020-0,84%-0,011,181,191,151,1982K266
06/02/20203,48%0,041,191,151,141,1971K636
05/02/2020-0,86%-0,011,151,161,141,1827K365
04/02/20201,75%0,021,161,161,141,1618K199
03/02/2020-0,87%-0,011,141,151,131,1737K251
31/01/2020-2,54%-0,031,151,181,151,1947K251
30/01/20200,00%0,001,181,181,161,1814K151
29/01/20200,00%0,001,181,181,161,1830K221
28/01/2020-0,84%-0,011,181,191,161,1931K246
27/01/20200,85%0,011,191,181,171,1937K259
24/01/20200,00%0,001,181,191,171,19296K369
23/01/20201,72%0,021,181,191,161,20524K417
22/01/2020-3,33%-0,041,161,201,161,20682K371
21/01/20200,84%0,011,201,191,171,2075K314
20/01/2020-0,83%-0,011,191,181,181,2072K380
17/01/20200,00%0,001,201,201,191,21158K466
16/01/2020-0,83%-0,011,201,231,201,23180K450
15/01/2020-3,20%-0,041,211,251,211,25174K991
14/01/20200,00%0,001,251,251,241,2652K318
13/01/20200,00%0,001,251,251,241,2646K341
10/01/20200,00%0,001,251,251,241,2639K423
09/01/20200,81%0,011,251,251,241,2684K376
08/01/20200,00%0,001,241,251,241,2685K421
07/01/2020-2,36%-0,031,241,271,241,29134K506
06/01/20200,00%0,001,271,271,251,2787K505
03/01/2020-0,78%-0,011,271,291,271,3096K438
02/01/2020-0,78%-0,011,281,331,281,34335K703
30/12/2019--1,291,401,291,452M1.138


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br