ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
19/11/2024-0,73%-0,011,361,361,331,384K119
18/11/20240,00%0,001,371,361,341,383K154
14/11/2024-2,14%-0,031,371,401,361,409K150
13/11/20242,19%0,031,401,391,381,422K90
12/11/2024-4,86%-0,071,371,431,371,433K133
11/11/2024-3,36%-0,051,441,461,411,5016K192
08/11/20240,68%0,011,491,481,451,507K111
07/11/2024-1,99%-0,031,481,501,441,504K135
06/11/20242,03%0,031,511,491,431,525K141
05/11/2024-0,67%-0,011,481,501,431,524K132
04/11/20243,47%0,051,491,461,441,502K138
01/11/20240,00%0,001,441,431,371,54312K1.434
31/10/20244,35%0,061,441,391,331,4460K167
30/10/20242,22%0,031,381,351,311,3810K149
29/10/2024-0,74%-0,011,351,331,321,385K127
28/10/20240,00%0,001,361,361,271,3912K177
25/10/2024-1,45%-0,021,361,381,361,413K104
24/10/20240,73%0,011,381,351,311,4019K144
23/10/2024-3,52%-0,051,371,441,321,442M166
22/10/20240,00%0,001,421,421,351,4331K141
21/10/20241,43%0,021,421,421,361,4451K436
18/10/2024-2,10%-0,031,401,401,351,4510K114
17/10/20241,42%0,021,431,401,391,444K91
16/10/2024-1,40%-0,021,411,451,401,4715K109
15/10/2024-2,72%-0,041,431,461,421,476K133
14/10/20240,68%0,011,471,461,431,478K156
11/10/20242,10%0,031,461,441,431,503K107
10/10/2024-0,69%-0,011,431,461,431,492K79
09/10/2024-2,04%-0,031,441,491,431,494K104
08/10/2024-1,34%-0,021,471,501,451,507K145
07/10/2024-0,67%-0,011,491,521,461,526K130
04/10/20240,00%0,001,501,521,401,5313K98
03/10/2024-2,60%-0,041,501,561,471,5815K171
02/10/20244,05%0,061,541,541,501,5823K151
01/10/2024-6,92%-0,111,481,591,481,5938K165
30/09/2024-1,24%-0,021,591,581,551,628K169
27/09/20242,55%0,041,611,591,591,636K103
26/09/2024-1,88%-0,031,571,601,571,613K91
25/09/20240,63%0,011,601,561,561,603K89
24/09/20240,00%0,001,591,591,561,619K113
23/09/2024-0,62%-0,011,591,601,581,628K146
20/09/2024-1,23%-0,021,601,621,601,6811K119
19/09/20240,00%0,001,621,621,601,643K101
18/09/20240,62%0,011,621,601,601,633K117
17/09/20240,00%0,001,611,631,601,633K118
16/09/20241,90%0,031,611,581,561,6318K195
13/09/20240,00%0,001,581,601,571,625K109
12/09/20240,00%0,001,581,581,581,626K114
11/09/2024-0,63%-0,011,581,581,561,583K88
10/09/20241,27%0,021,591,581,561,593K102
09/09/20241,29%0,021,571,551,551,573K135
06/09/2024-1,27%-0,021,551,571,551,5810K125
05/09/20240,00%0,001,571,541,541,574K113
04/09/2024-2,48%-0,041,571,611,551,6113K96
03/09/2024-0,62%-0,011,611,601,581,624K104
02/09/2024-1,22%-0,021,621,641,601,669K180
30/08/20243,80%0,061,641,581,551,6765K169
29/08/2024-0,63%-0,011,581,601,571,602K80
28/08/2024-1,24%-0,021,591,601,571,612K124
27/08/20241,26%0,021,611,601,541,626K126
26/08/20240,63%0,011,591,601,551,6332K173
23/08/2024-1,25%-0,021,581,581,581,6018K81
22/08/20240,63%0,011,601,601,581,602K83
21/08/2024-1,85%-0,031,591,641,581,6422K146
20/08/2024-1,22%-0,021,621,661,621,6613K119
19/08/20240,00%0,001,641,611,611,6810K155
16/08/20240,00%0,001,641,641,611,653K87
15/08/20241,86%0,031,641,631,611,645K128
14/08/2024-1,83%-0,031,611,651,611,655K129
13/08/20240,61%0,011,641,631,611,666K124
12/08/2024-1,21%-0,021,631,671,601,698K118
09/08/2024-2,94%-0,051,651,651,611,698K96
08/08/20240,59%0,011,701,691,661,703K83
07/08/20243,68%0,061,691,651,641,693K104
06/08/2024-2,98%-0,051,631,681,631,714K110
05/08/2024-2,33%-0,041,681,721,681,723K120
02/08/20240,00%0,001,721,701,701,7410K121
01/08/20240,00%0,001,721,731,691,734K91
31/07/20241,18%0,021,721,691,671,7610K115
30/07/2024-0,58%-0,011,701,701,681,743K93
29/07/20240,59%0,011,711,721,701,795K135
26/07/2024-5,03%-0,091,701,781,611,8338K252
25/07/20241,13%0,021,791,751,731,804K120
24/07/20244,12%0,071,771,661,661,829K122
23/07/20241,19%0,021,701,681,661,715K108
22/07/20240,00%0,001,681,691,681,735K181
19/07/20240,00%0,001,681,671,661,735K84
18/07/20240,00%0,001,681,671,671,738K134
17/07/20240,60%0,011,681,671,671,754K93
16/07/20240,00%0,001,671,681,661,702K98
15/07/2024-1,76%-0,031,671,691,661,706K137
12/07/20241,19%0,021,701,691,661,702K106
11/07/2024-0,59%-0,011,681,641,641,6894060
10/07/20241,20%0,021,691,681,671,706K123
09/07/20243,09%0,051,671,631,601,6823K107
08/07/2024-0,61%-0,011,621,641,601,678K106
05/07/2024-2,40%-0,041,631,671,601,687K103
04/07/20242,45%0,041,671,651,601,6816K55
03/07/2024-0,61%-0,011,631,641,591,656K75
02/07/2024-3,53%-0,061,641,691,561,6915K132
01/07/2024-1,16%-0,021,701,721,631,7724K109
28/06/20241,18%0,021,721,711,691,743K79
27/06/2024-0,58%-0,011,701,711,681,714K77
26/06/2024-1,16%-0,021,711,741,691,743K78
25/06/20243,59%0,061,731,701,701,769K102
24/06/20240,00%0,001,671,671,511,6911K113
21/06/20241,21%0,021,671,611,501,6719K108
20/06/20248,55%0,131,651,521,401,6510K141
19/06/2024-3,80%-0,061,521,611,501,6720K1.315
18/06/2024-9,71%-0,171,581,751,561,7519K128
17/06/2024-2,23%-0,041,751,811,681,815K169
14/06/20243,47%0,061,791,741,741,812K102
13/06/20240,00%0,001,731,731,711,815K106
12/06/20242,98%0,051,731,641,611,8015K84
11/06/2024-2,89%-0,051,681,701,551,737K95
10/06/2024-2,81%-0,051,731,791,701,796K114
07/06/20240,56%0,011,781,771,761,792K91
06/06/2024-2,21%-0,041,771,811,741,843K78
05/06/2024-1,63%-0,031,811,831,801,864K100
04/06/2024-1,08%-0,021,841,861,831,8916K80
03/06/20240,00%0,001,861,861,821,8911K116
31/05/20240,00%0,001,861,821,821,904K134
29/05/20241,09%0,021,861,851,831,913K82
28/05/20240,55%0,011,841,861,831,917K99
27/05/2024-3,68%-0,071,831,901,821,9517K93
24/05/2024-1,04%-0,021,901,911,891,947K103
23/05/2024-1,54%-0,031,921,941,901,976K93
22/05/20242,09%0,041,951,941,891,9715K105
21/05/20242,14%0,041,911,851,851,956K112
20/05/2024-2,60%-0,051,871,881,871,9711K161
17/05/20244,35%0,081,921,841,841,9744K174
16/05/20242,79%0,051,841,791,791,8413K138
15/05/20246,55%0,111,791,691,691,8423K165
14/05/2024--1,681,611,601,6922K119


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar