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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/12/20190,00%0,001,271,271,251,2875K368
05/12/20190,79%0,011,271,261,241,2781K343
04/12/20192,44%0,031,261,251,231,26635K418
03/12/2019-1,60%-0,021,231,261,191,281M717
02/12/201919,05%0,201,251,131,101,252M989
29/11/2019-11,76%-0,141,051,201,051,23603K604
28/11/20193,48%0,041,191,151,151,20132K380
27/11/2019-0,86%-0,011,151,161,111,18301K608
26/11/2019-1,69%-0,021,161,191,161,20112K410
25/11/2019-3,28%-0,041,181,241,181,262M703
22/11/20190,00%0,001,221,221,221,2433K219
21/11/20190,00%0,001,221,221,211,2448K311
19/11/20190,00%0,001,221,221,221,2419K240
18/11/20190,00%0,001,221,231,211,2444K333
14/11/2019-1,61%-0,021,221,241,221,25167K340
13/11/20190,81%0,011,241,221,201,27181K391
12/11/2019-0,81%-0,011,231,241,211,2590K345
11/11/2019-1,59%-0,021,241,261,241,2756K427
08/11/20190,00%0,001,261,271,241,27114K325
07/11/20190,00%0,001,261,251,251,2772K336
06/11/20190,00%0,001,261,271,261,2743K247
05/11/2019-0,79%-0,011,261,271,261,28507K297
04/11/20190,79%0,011,271,271,261,29819K508
01/11/2019-5,97%-0,081,261,301,261,313M654
31/10/20193,88%0,051,341,331,291,371M748
30/10/20190,78%0,011,291,311,281,31572K449
29/10/2019-0,78%-0,011,281,291,271,32512K565
28/10/20192,38%0,031,291,261,261,29466K483
25/10/2019-1,56%-0,021,261,281,251,282M565
24/10/20191,59%0,021,281,281,261,28119K314
23/10/2019-1,56%-0,021,261,291,261,29287K401
22/10/2019-0,78%-0,011,281,291,271,31292K389
21/10/2019-1,53%-0,021,291,311,281,32650K392
18/10/20190,77%0,011,311,301,301,341M386
17/10/2019-1,52%-0,021,301,321,301,3239K276
16/10/20190,00%0,001,321,321,301,3354K281
15/10/20190,76%0,011,321,321,301,3231K235
14/10/20190,00%0,001,311,321,301,3373K293
11/10/20193,15%0,041,311,281,281,3396K287
10/10/2019-0,78%-0,011,271,291,271,3097K302
09/10/20190,79%0,011,281,291,271,2981K323
08/10/2019-3,79%-0,051,271,331,271,33847K1.413
07/10/2019-2,22%-0,031,321,351,321,3696K334
04/10/2019-2,88%-0,041,351,391,351,3948K319
03/10/2019-0,71%-0,011,391,401,381,4043K299
02/10/2019-1,41%-0,021,401,421,391,4264K243
01/10/2019-7,19%-0,111,421,441,411,47121K436
30/09/20199,29%0,131,531,401,361,532M1.424
27/09/20190,00%0,001,401,451,401,50945K588
26/09/2019-6,04%-0,091,401,471,401,47574K386
25/09/20190,68%0,011,491,471,431,49671K560
24/09/20192,07%0,031,481,441,391,48432K526
23/09/20197,41%0,101,451,351,341,45637K516
20/09/2019-1,46%-0,021,351,371,341,3772K280
19/09/20193,01%0,041,371,331,321,40119K324
18/09/20192,31%0,031,331,311,301,351M409
17/09/2019-0,76%-0,011,301,311,301,3242K194
16/09/20190,00%0,001,311,311,281,32164K285
13/09/20190,00%0,001,311,311,301,362M391
12/09/20190,77%0,011,311,311,301,3232K164
11/09/20190,00%0,001,301,311,301,3266K236
10/09/2019-1,52%-0,021,301,321,301,3250K237
09/09/20191,54%0,021,321,311,311,3336K196
06/09/20190,00%0,001,301,311,301,32106K241
05/09/20190,00%0,001,301,311,291,33185K302
04/09/2019-2,26%-0,031,301,341,301,36635K466
03/09/2019-4,32%-0,061,331,391,331,39464K452
02/09/2019-10,90%-0,171,391,491,371,49207K533
30/08/20195,41%0,081,561,431,401,561M618
29/08/20199,63%0,131,481,371,271,50856K600
28/08/2019-6,25%-0,091,351,401,351,42631K531
27/08/20195,88%0,081,441,381,341,44414K429
26/08/2019-5,56%-0,081,361,431,361,4381K228
23/08/20195,11%0,071,441,361,351,4991K319
22/08/2019-0,72%-0,011,371,381,361,3813K132
21/08/20192,99%0,041,381,371,351,3860K194
20/08/2019-2,90%-0,041,341,381,341,3916K182
19/08/20190,00%0,001,381,381,341,38489K244
16/08/20193,76%0,051,381,341,341,387K178
15/08/2019-0,75%-0,011,331,371,301,3789K250
14/08/2019-1,47%-0,021,341,361,341,3841K295
13/08/2019-1,45%-0,021,361,391,361,3913K160
12/08/2019-0,72%-0,011,381,401,371,4013K205
09/08/20190,00%0,001,391,401,381,409K178
08/08/2019-0,71%-0,011,391,401,371,408K175
07/08/20190,00%0,001,401,391,381,42227K250
06/08/20191,45%0,021,401,391,371,40289K260
05/08/2019-1,43%-0,021,381,431,381,43389K289
02/08/2019-2,78%-0,041,401,451,391,45150K322
01/08/2019-9,43%-0,151,441,541,411,54226K444
31/07/20192,58%0,041,591,561,521,60667K689
30/07/20199,93%0,141,551,411,381,55357K383
29/07/20195,22%0,071,411,361,341,4271K289
26/07/2019-5,63%-0,081,341,421,321,44328K374
25/07/2019-0,70%-0,011,421,431,351,45336K375
24/07/20193,62%0,051,431,401,361,43226K279
23/07/2019-1,43%-0,021,381,401,381,4158K174
22/07/20190,72%0,011,401,401,361,4345K221
19/07/2019-1,42%-0,021,391,401,391,4412K198
18/07/20190,00%0,001,411,411,391,4311K158
17/07/20191,44%0,021,411,411,391,4557K238


*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