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
24/02/2026-1,63%-0,095,445,595,295,604K57
23/02/20260,73%0,045,535,555,365,655K100
20/02/2026-1,26%-0,075,495,565,305,5631K54
19/02/2026-5,60%-0,335,565,775,365,776K86
18/02/20264,62%0,265,895,635,515,992K77
13/02/20265,23%0,285,635,355,346,0017K72
12/02/20260,75%0,045,355,315,315,453K76
11/02/20260,38%0,025,315,245,045,8011K72
10/02/2026376,58%4,185,295,545,006,009K64
09/02/2026-2,63%-0,031,111,161,111,163K101
06/02/20260,00%0,001,141,161,101,163K104
05/02/20266,54%0,071,141,071,041,1537K224
04/02/2026-2,73%-0,031,071,121,071,1320K129
03/02/20261,85%0,021,101,101,081,126K109
02/02/2026-3,57%-0,041,081,141,081,145K155
30/01/2026-1,75%-0,021,121,141,091,153K115
29/01/20260,00%0,001,141,121,111,152K91
28/01/20260,88%0,011,141,141,111,154K134
27/01/20260,89%0,011,131,091,091,142K107
26/01/2026-2,61%-0,031,121,121,111,144K179
23/01/20266,48%0,071,151,061,041,1516K121
22/01/2026-0,92%-0,011,081,111,021,1111K133
21/01/20260,93%0,011,091,081,071,1094085
20/01/2026-1,82%-0,021,081,071,071,112K99
19/01/2026-0,90%-0,011,101,081,071,126K146
16/01/20260,00%0,001,111,091,051,122K106
15/01/20260,00%0,001,111,081,071,147K128
14/01/20260,91%0,011,111,111,061,144K118
13/01/2026-2,65%-0,031,101,141,051,144K94
12/01/20260,00%0,001,131,141,081,146K176
09/01/20265,61%0,061,131,091,051,133K95
08/01/2026-4,46%-0,051,071,131,051,1310K166
07/01/20267,69%0,081,121,041,031,1220K149
06/01/20260,00%0,001,041,051,021,056K111
05/01/2026-4,59%-0,051,041,061,011,0614K222
02/01/20260,93%0,011,091,101,081,125K135
30/12/20252,86%0,031,081,071,061,103K118
29/12/20250,96%0,011,051,061,041,062K141
26/12/20250,00%0,001,041,041,031,062K154
23/12/2025-3,70%-0,041,041,081,041,094K126
22/12/20250,93%0,011,081,091,061,123K192
19/12/2025-0,93%-0,011,071,101,041,128K123
18/12/20253,85%0,041,081,061,041,1115K96
17/12/2025-3,70%-0,041,041,091,041,091K99
16/12/20258,00%0,081,081,011,001,0825K118
15/12/20252,04%0,021,000,990,971,0110K163
12/12/20251,03%0,010,980,980,970,993K93
11/12/20250,00%0,000,970,970,960,999K99
10/12/2025-1,02%-0,010,970,990,970,991K68
09/12/20251,03%0,010,980,980,970,993K89
08/12/2025-2,02%-0,020,970,990,970,994K142
05/12/20253,12%0,030,990,970,960,996K94
04/12/2025-3,03%-0,030,960,970,950,9911K105
03/12/2025-1,00%-0,010,991,000,961,003K85
02/12/20250,00%0,001,001,010,991,022K68
01/12/2025-0,99%-0,011,001,030,991,034K153
28/11/20255,21%0,051,010,970,971,023K90
27/11/20251,05%0,010,960,960,951,027K78
26/11/2025-4,04%-0,040,950,970,941,007K110
25/11/20252,06%0,020,990,980,970,992K79
24/11/2025-3,96%-0,040,970,980,971,006K183
21/11/20251,00%0,011,011,000,991,012K118
19/11/2025-1,96%-0,021,001,001,001,036K115
18/11/2025-0,97%-0,011,021,031,001,0397571
17/11/2025-0,96%-0,011,031,011,011,049K158
14/11/20250,00%0,001,041,041,031,056K92
13/11/2025-0,95%-0,011,041,041,031,052K80
12/11/2025-0,94%-0,011,051,081,041,081K84
11/11/20251,92%0,021,061,061,041,092K101
10/11/2025-1,89%-0,021,041,081,021,092K90
07/11/2025-2,75%-0,031,061,061,031,076K120
06/11/20257,92%0,081,091,030,961,0936K144
05/11/2025-1,94%-0,021,011,031,001,0611K99
04/11/2025-0,96%-0,011,031,031,001,0610K120
03/11/2025-1,89%-0,021,041,081,031,089K141
31/10/20252,91%0,031,061,021,011,0755K168
30/10/20250,98%0,011,031,021,021,0384064
29/10/2025-0,97%-0,011,021,031,021,035K64
28/10/20250,98%0,011,031,031,021,047K88
27/10/20250,00%0,001,021,021,011,035K114
24/10/20250,00%0,001,021,041,001,048K79
23/10/2025-0,97%-0,011,021,041,021,045K66
22/10/2025-0,96%-0,011,031,031,021,042K77
21/10/20250,97%0,011,041,021,021,042K101
20/10/20250,00%0,001,031,041,021,043K142
17/10/20250,98%0,011,031,041,021,043K78
16/10/20250,00%0,001,021,041,021,044K90
15/10/20250,00%0,001,021,021,021,046K75
14/10/2025-0,97%-0,011,021,031,011,032K114
13/10/20250,98%0,011,031,021,011,042K114
10/10/20250,00%0,001,021,041,021,055K81
09/10/2025-3,77%-0,041,021,061,021,0613K101
08/10/20251,92%0,021,061,061,041,071K88
07/10/2025-0,95%-0,011,041,071,041,073K133
06/10/20250,96%0,011,051,061,041,0619K153
03/10/2025-0,95%-0,011,041,071,021,0946K126
02/10/2025-7,08%-0,081,051,151,051,1784K170
01/10/2025-2,59%-0,031,131,141,111,174K102
30/09/20250,87%0,011,161,121,091,188K140
29/09/20255,50%0,061,151,101,081,159K161
26/09/2025-0,91%-0,011,091,111,081,128K87
25/09/20250,92%0,011,101,101,081,1313K112
24/09/2025-1,80%-0,021,091,131,091,132K109
23/09/20250,00%0,001,111,121,081,137K127
22/09/20252,78%0,031,111,101,081,1343K192
19/09/20251,89%0,021,081,051,051,108K129
18/09/20250,95%0,011,061,061,011,0736K141
17/09/2025-1,87%-0,021,051,061,001,0738K156
16/09/20250,00%0,001,071,061,041,078K119
15/09/20250,94%0,011,071,061,051,074K217
12/09/20250,00%0,001,061,081,051,086K156
11/09/2025-0,93%-0,011,061,091,001,0918K135
10/09/2025-0,93%-0,011,071,091,041,095K112
09/09/2025-1,82%-0,021,081,101,071,103K115
08/09/20251,85%0,021,101,091,071,115K132
05/09/2025-0,92%-0,011,081,101,081,114K105
04/09/2025-2,68%-0,031,091,121,061,1211K98
03/09/20251,82%0,021,121,101,081,144K98
02/09/20251,85%0,021,101,091,071,1410K105
01/09/20253,85%0,041,081,061,061,104K118
29/08/2025-7,96%-0,091,041,131,041,1540K173
28/08/20250,00%0,001,131,151,131,1573359
27/08/20250,00%0,001,131,131,121,145K108
26/08/2025-1,74%-0,021,131,141,131,166K107
25/08/20250,00%0,001,151,161,131,163K120
22/08/20251,77%0,021,151,131,121,152K57
21/08/2025-0,88%-0,011,131,161,121,177K151
20/08/2025-0,87%-0,011,141,171,131,1712K109
19/08/20250,00%0,001,151,141,141,172K109
18/08/2025-1,71%-0,021,151,151,141,1911K196
15/08/2025-0,85%-0,011,171,191,161,193K111
14/08/20250,00%0,001,181,171,151,196K145
13/08/2025-0,84%-0,011,181,181,171,204K183
12/08/2025--1,191,181,181,2121K94


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.0.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar