Brazilian Graveyard Death Care Serv Fund Invest Imobiliario (CARE11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -3.1007751938 | 1.29 | 1.32 | 1.22 | 3113 | 1.2701799 | FU |
| 4 | -0.17 | -11.9718309859 | 1.42 | 1.48 | 1.22 | 32090 | 1.33774994 | FU |
| 12 | -0.11 | -8.08823529412 | 1.36 | 1.5 | 1.17 | 96614 | 1.31846148 | FU |
| 26 | -0.42 | -25.1497005988 | 1.67 | 1.69 | 1.17 | 56861 | 1.34375925 | FU |
| 52 | -0.48 | -27.7456647399 | 1.73 | 2.2 | 1.17 | 32197 | 1.40139492 | FU |
| 156 | -0.74 | -37.1859296482 | 1.99 | 5.93 | 1.17 | 44784 | 3.42935949 | FU |
| 260 | 0.09 | 7.75862068966 | 1.16 | 5.93 | 0.37 | 107913 | 1.42208278 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739222940 | 1.29 | 0 | 0.00 | 1.31 | 1.31 | 1.26 | 4351 |
| 1738963800 | 1.29 | 0.04 | 3.20 | 1.27 | 1.3 | 1.25 | 2946 |
| 1738877340 | 1.25 | 0.01 | 0.81 | 1.24 | 1.28 | 1.22 | 4423 |
| 1738790940 | 1.24 | -0.04 | -3.13 | 1.28 | 1.3 | 1.24 | 2328 |
| 1738704600 | 1.28 | -0.04 | -3.03 | 1.29 | 1.32 | 1.26 | 1516 |
| 1738618200 | 1.32 | -0.02 | -1.49 | 1.36 | 1.4 | 1.3 | 1278 |
| 1738358940 | 1.34 | 0.03 | 2.29 | 1.33 | 1.3899999 | 1.3 | 556850 |
| 1738272540 | 1.31 | 0.03 | 2.34 | 1.3 | 1.33 | 1.29 | 9276 |
| 1738186200 | 1.28 | -0.04 | -3.03 | 1.29 | 1.32 | 1.28 | 1187 |
| 1738099740 | 1.32 | 0.03 | 2.33 | 1.28 | 1.33 | 1.25 | 5079 |
| 1738013340 | 1.29 | -0.01 | -0.77 | 1.29 | 1.32 | 1.26 | 1964 |
| 1737754200 | 1.3 | -0.01 | -0.76 | 1.31 | 1.32 | 1.27 | 2986 |
| 1737667740 | 1.31 | -0.02 | -1.50 | 1.33 | 1.33 | 1.26 | 1357 |
| 1737581400 | 1.33 | -0.04 | -2.92 | 1.34 | 1.3799999 | 1.28 | 15054 |
| 1737495000 | 1.37 | 0.04 | 3.01 | 1.35 | 1.3799999 | 1.33 | 1262 |
| 1737408600 | 1.33 | -0.06 | -4.32 | 1.41 | 1.43 | 1.33 | 5713 |
| 1737149400 | 1.3899999 | 0.01 | 0.72 | 1.4 | 1.41 | 1.36 | 1787 |
| 1737062940 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.41 | 1.3799999 | 1333 |
| 1736976540 | 1.41 | -0.03 | -2.08 | 1.44 | 1.44 | 1.3799999 | 2680 |
| 1736890140 | 1.44 | 0.02 | 1.41 | 1.42 | 1.48 | 1.37 | 1388 |
| 1736803740 | 1.42 | -0.05 | -3.40 | 1.47 | 1.49 | 1.41 | 1624 |
| 1736544540 | 1.47 | 0 | 0.00 | 1.49 | 1.5 | 1.43 | 1236 |
| 1736458140 | 1.47 | -0.03 | -2.00 | 1.5 | 1.5 | 1.4 | 4023 |
| 1736371740 | 1.5 | 0.12 | 8.70 | 1.4 | 1.5 | 1.3799999 | 9861 |
| 1736285400 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.4 | 1.34 | 3177 |
| 1736198940 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.34 | 2310 |
| 1735939740 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.35 | 4026 |
| 1735853400 | 1.35 | -0.04 | -2.88 | 1.4 | 1.41 | 1.32 | 3509 |
| 1735594200 | 1.3899999 | 0.01 | 0.72 | 1.4 | 1.45 | 1.3899999 | 10714 |
| 1735334940 | 1.3799999 | 0.18 | 15.00 | 1.22 | 1.3899999 | 1.22 | 70001 |
| 1735248540 | 1.2 | -0.07 | -5.51 | 1.29 | 1.31 | 1.2 | 10165 |
| 1734989340 | 1.27 | 0.06 | 4.96 | 1.22 | 1.3 | 1.22 | 14858 |
| 1734730200 | 1.21 | -0.05 | -3.97 | 1.26 | 1.27 | 1.17 | 6143 |
| 1734643800 | 1.26 | 0.01 | 0.80 | 1.27 | 1.28 | 1.21 | 6574 |
| 1734557400 | 1.25 | -0.01 | -0.79 | 1.28 | 1.3 | 1.25 | 1977 |
| 1734470940 | 1.26 | -0.09 | -6.67 | 1.35 | 1.35 | 1.26 | 870258 |
| 1734384540 | 1.35 | 0.03 | 2.27 | 1.32 | 1.35 | 1.23 | 9289 |
| 1734125340 | 1.32 | 0 | 0.00 | 1.34 | 1.37 | 1.3 | 759459 |
| 1734039000 | 1.32 | -0.02 | -1.49 | 1.34 | 1.35 | 1.32 | 1513863 |
| 1733952540 | 1.34 | 0.02 | 1.52 | 1.23 | 1.37 | 1.22 | 1172594 |
| 1733866140 | 1.32 | -0.01 | -0.75 | 1.33 | 1.33 | 1.28 | 966 |
| 1733779740 | 1.33 | 0.01 | 0.76 | 1.32 | 1.35 | 1.28 | 2707 |
| 1733520600 | 1.32 | 0.02 | 1.54 | 1.3 | 1.33 | 1.28 | 2230 |
| 1733434200 | 1.3 | -0.01 | -0.76 | 1.33 | 1.33 | 1.3 | 3684 |
| 1733347800 | 1.31 | -0.01 | -0.76 | 1.32 | 1.35 | 1.3 | 2297 |
| 1733261340 | 1.32 | -0.04 | -2.94 | 1.3799999 | 1.3799999 | 1.32 | 2076 |
| 1733174940 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.3899999 | 1.33 | 4369 |
| 1732915740 | 1.4 | 0.08 | 6.06 | 1.29 | 1.4 | 1.24 | 20304 |
| 1732829400 | 1.32 | -0.03 | -2.22 | 1.33 | 1.37 | 1.29 | 8324 |
| 1732743000 | 1.35 | -0.01 | -0.74 | 1.35 | 1.37 | 1.33 | 2790 |
| 1732656600 | 1.36 | 0.03 | 2.26 | 1.3 | 1.3799999 | 1.26 | 54226 |
| 1732570140 | 1.33 | -0.01 | -0.75 | 1.3 | 1.35 | 1.28 | 14265 |
| 1732310940 | 1.34 | 0.01 | 0.75 | 1.33 | 1.35 | 1.32 | 2119 |
| 1732224600 | 1.33 | -0.03 | -2.21 | 1.36 | 1.4 | 1.32 | 8327 |
| 1732051800 | 1.36 | -0.01 | -0.73 | 1.36 | 1.3799999 | 1.33 | 3098 |
| 1731965340 | 1.37 | 0 | 0.00 | 1.36 | 1.3799999 | 1.34 | 2478 |
| 1731619800 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.36 | 6942 |
| 1731533400 | 1.4 | 0.03 | 2.19 | 1.3899999 | 1.42 | 1.3799999 | 1609 |
| 1731446940 | 1.37 | -0.07 | -4.86 | 1.43 | 1.43 | 1.37 | 2426 |
| 1731360540 | 1.44 | -0.05 | -3.36 | 1.46 | 1.5 | 1.41 | 11100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
