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
25/01/20222,45%0,052,092,042,042,1319K140
24/01/2022-3,32%-0,072,042,112,042,2030K203
21/01/2022-3,65%-0,082,112,232,102,2358K664
20/01/2022-1,35%-0,032,192,242,152,3321K189
19/01/2022-4,72%-0,112,222,332,152,4571K318
18/01/2022-0,85%-0,022,332,362,252,42244K3.682
17/01/20229,30%0,202,352,152,102,35106K445
14/01/202210,26%0,202,151,961,922,1554K309
13/01/20222,63%0,051,952,001,892,0118K327
12/01/20222,15%0,041,901,861,862,0251K269
11/01/20221,64%0,031,861,831,832,0133K226
10/01/2022-8,50%-0,171,832,001,812,0667K336
07/01/2022-9,91%-0,222,002,222,002,2236K273
06/01/20220,00%0,002,222,222,102,3229K263
05/01/2022-12,25%-0,312,222,532,222,5372K275
04/01/2022-1,94%-0,052,532,582,472,6236K224
03/01/2022-6,86%-0,192,582,772,552,7744K286
30/12/20212,59%0,072,772,702,662,79143K352
29/12/20214,25%0,112,702,612,532,79348K698
28/12/202110,21%0,242,592,412,372,79440K1.440
27/12/20211,73%0,042,352,312,302,4492K493
23/12/20213,59%0,082,312,232,172,49172K343
22/12/2021-1,33%-0,032,232,262,112,2956K204
21/12/20212,26%0,052,262,212,102,2724K266
20/12/20217,80%0,162,212,052,032,2550K334
17/12/20210,00%0,002,052,051,992,2246K513
16/12/202113,26%0,242,051,811,792,30413K668
15/12/20210,56%0,011,811,841,761,8457K192
14/12/20212,86%0,051,801,751,751,82108K263
13/12/2021-2,78%-0,051,751,811,731,81114K209
10/12/2021-2,17%-0,041,801,821,771,8941K182
09/12/20211,10%0,021,841,801,801,8425K385
08/12/20211,11%0,021,821,801,771,8355K668
07/12/2021-3,23%-0,061,801,861,791,8695K243
06/12/2021-0,53%-0,011,861,871,801,8842K267
03/12/20215,65%0,101,871,771,701,90295K1.848
02/12/20212,91%0,051,771,721,661,7931K284
01/12/2021-1,71%-0,031,721,801,681,9040K427
30/11/2021360,53%1,371,751,901,721,90175K726
29/11/20210,00%0,000,380,380,370,4074K379
26/11/2021-2,56%-0,010,380,390,380,4070K238
25/11/2021-2,50%-0,010,390,400,380,4074K331
24/11/20210,00%0,000,400,400,390,41176K280
23/11/20210,00%0,000,400,400,370,40128K317
22/11/2021-2,44%-0,010,400,420,380,43108K384
19/11/20217,89%0,030,410,380,380,46787K907
18/11/2021-5,00%-0,020,380,400,370,40292K464
17/11/2021-2,44%-0,010,400,410,380,41131K540
16/11/20210,00%0,000,410,410,390,42139K581
12/11/2021-2,38%-0,010,410,420,410,4375K383
11/11/2021-2,33%-0,010,420,430,410,4485K343
10/11/20210,00%0,000,430,440,420,45158K381
09/11/2021-6,52%-0,030,430,450,420,45161K487
08/11/2021-2,13%-0,010,460,470,440,47118K456
05/11/20210,00%0,000,470,480,440,4874K437
04/11/2021-6,00%-0,030,470,490,460,50187K380
03/11/20210,00%0,000,500,500,490,5151K346
01/11/2021-1,96%-0,010,500,510,490,5110K261
29/10/20214,08%0,020,510,500,490,5177K319
28/10/2021-2,00%-0,010,490,500,490,52100K309
27/10/2021-3,85%-0,020,500,510,500,5289K277
26/10/20211,96%0,010,520,520,490,5249K348
25/10/20210,00%0,000,510,510,510,5339K313
22/10/2021-1,92%-0,010,510,520,490,53196K439
21/10/2021-3,70%-0,020,520,540,500,55220K621
20/10/20210,00%0,000,540,540,530,5671K378
19/10/2021-3,57%-0,020,540,560,540,5784K409
18/10/20211,82%0,010,560,560,540,59174K712
15/10/2021-8,33%-0,050,550,600,550,60458K805
14/10/2021-1,64%-0,010,600,610,580,6229K263
13/10/20215,17%0,030,610,580,570,6143K319
11/10/2021-3,33%-0,020,580,600,570,6158K397
08/10/20211,69%0,010,600,610,590,62119K417
07/10/20213,51%0,020,590,570,560,61107K383
06/10/20213,64%0,020,570,540,540,5742K399
05/10/2021-8,33%-0,050,550,590,550,60190K498
04/10/2021-3,23%-0,020,600,630,560,63428K776
01/10/2021-3,12%-0,020,620,640,610,66178K537
30/09/20211,59%0,010,640,630,620,6422K225
29/09/2021-1,56%-0,010,630,640,610,6595K382
28/09/2021-5,88%-0,040,640,680,640,69261K360
27/09/20210,00%0,000,680,670,650,68264K396
24/09/20210,00%0,000,680,680,660,6977K282
23/09/20214,62%0,030,680,660,650,69209K341
22/09/20211,56%0,010,650,640,630,69281K525
21/09/2021-1,54%-0,010,640,660,620,67187K513
20/09/2021-5,80%-0,040,650,680,640,6979K498
17/09/20210,00%0,000,690,680,670,6974K444
16/09/20210,00%0,000,690,710,680,7171K432
15/09/2021-1,43%-0,010,690,710,690,72147K611
14/09/2021-1,41%-0,010,700,710,700,7275K245
13/09/2021-1,39%-0,010,710,720,700,7263K278
10/09/20211,41%0,010,720,710,700,73164K314
09/09/20211,43%0,010,710,710,700,72214K317
08/09/2021-5,41%-0,040,700,760,700,76157K420
06/09/20212,78%0,020,740,730,720,74172K279
03/09/2021-1,37%-0,010,720,720,720,75126K319
02/09/20212,82%0,020,730,710,710,74277K342
01/09/2021-2,74%-0,020,710,730,710,7373K266
31/08/2021-1,35%-0,010,730,730,700,74172K467
30/08/20211,37%0,010,740,730,720,7451K295
27/08/20210,00%0,000,730,730,720,73240K297
26/08/2021-1,35%-0,010,730,740,720,74138K411
25/08/20210,00%0,000,740,740,720,74218K356
24/08/20211,37%0,010,740,720,720,74251K350
23/08/20210,00%0,000,730,730,720,7377K324
20/08/20210,00%0,000,730,730,710,73116K321
19/08/2021-1,35%-0,010,730,740,720,7458K301
18/08/20210,00%0,000,740,740,720,74182K353
17/08/20210,00%0,000,740,740,730,76284K491
16/08/2021-2,63%-0,020,740,760,740,77136K468
13/08/20211,33%0,010,760,750,750,78382K671
12/08/2021-1,32%-0,010,750,750,740,7664K285
11/08/20211,33%0,010,760,760,740,76113K328
10/08/20210,00%0,000,750,770,750,77362K351
09/08/20210,00%0,000,750,750,740,77138K300
06/08/2021-1,32%-0,010,750,770,740,82283K539
05/08/2021-1,30%-0,010,760,770,760,7879K293
04/08/2021-2,53%-0,020,770,780,770,80355K404
03/08/2021-1,25%-0,010,790,800,770,8095K388
02/08/20213,90%0,030,800,750,750,80738K622
30/07/20215,48%0,040,770,730,720,77283K401
29/07/20210,00%0,000,730,730,710,74133K305
28/07/20210,00%0,000,730,730,710,7373K260
27/07/2021-1,35%-0,010,730,730,710,74234K418
26/07/20210,00%0,000,740,740,720,74239K374
23/07/20210,00%0,000,740,740,720,74251K314
22/07/20211,37%0,010,740,720,720,74406K384
21/07/20214,29%0,030,730,710,690,751M695
20/07/2021-4,11%-0,030,700,720,690,73292K718
19/07/20211,39%0,010,730,730,720,74192K667
16/07/2021-2,70%-0,020,720,730,720,75165K669
15/07/2021-1,33%-0,010,740,760,730,76334K805
14/07/2021--0,750,770,750,77271K561


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito