ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/2019-2,88%-0,041,351,391,341,39210K126
17/04/2019-0,71%-0,011,391,391,341,394K104
16/04/20192,19%0,031,401,411,361,418K126
15/04/2019-1,44%-0,021,371,421,361,4512K129
12/04/20193,73%0,051,391,361,341,407K140
11/04/2019-0,74%-0,011,341,351,341,368K79
10/04/2019-1,46%-0,021,351,351,331,3711K94
09/04/20190,00%0,001,371,371,341,377K82
08/04/20190,00%0,001,371,371,351,37188K89
05/04/2019-2,14%-0,031,371,401,351,4269K121
04/04/20190,72%0,011,401,431,371,43288K86
03/04/20190,00%0,001,391,431,381,4715K111
02/04/2019-0,71%-0,011,391,421,391,4321K111
01/04/2019-5,41%-0,081,401,461,401,4625K122
29/03/2019-3,27%-0,051,481,521,461,54136K157
28/03/20194,79%0,071,531,451,441,5343K112
27/03/2019-0,68%-0,011,461,471,441,477K88
26/03/20190,68%0,011,471,461,441,475K84
25/03/20190,69%0,011,461,461,441,474K94
22/03/20191,40%0,021,451,461,421,465K82
21/03/2019-2,05%-0,031,431,461,431,4812K107
20/03/2019-2,01%-0,031,461,491,431,5017K129
19/03/20194,20%0,061,491,441,431,4915K97
18/03/20190,00%0,001,431,431,411,4583K126
15/03/20190,70%0,011,431,441,401,4419K91
14/03/20190,71%0,011,421,411,411,4616K100
13/03/2019-6,00%-0,091,411,541,401,54180K275
12/03/2019-2,60%-0,041,501,551,501,56480K225
11/03/2019-1,91%-0,031,541,561,501,5754K91
08/03/2019-1,88%-0,031,571,601,571,605K63
07/03/20190,00%0,001,601,601,571,614K68
06/03/20190,00%0,001,601,601,581,601K20
01/03/2019-5,88%-0,101,601,681,601,684K88
28/02/201910,39%0,161,701,551,541,70247K131
27/02/20192,67%0,041,541,511,461,5542K112
26/02/2019-9,09%-0,151,501,651,501,69335K277
25/02/2019-1,20%-0,021,651,661,641,663K45
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


*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. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar