Brazilian Graveyard Death Care Serv Fund Invest Imobiliario (CARE11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.81818181818 | 1.65 | 1.7 | 1.6 | 7287 | 1.65657445 | FU |
| 4 | -0.05 | -2.8901734104 | 1.73 | 1.81 | 1.4 | 6398 | 1.65280048 | FU |
| 12 | -0.31 | -15.5778894472 | 1.99 | 2.02 | 1.4 | 8395 | 1.7697058 | FU |
| 26 | 0.23 | 15.8620689655 | 1.45 | 2.2 | 1.4 | 9216 | 1.78817258 | FU |
| 52 | -0.3 | -15.1515151515 | 1.98 | 2.2 | 1.21 | 9343 | 1.66764167 | FU |
| 156 | 0.93 | 124 | 0.75 | 5.93 | 0.37 | 74859 | 2.26062234 | FU |
| 260 | 0.1 | 6.32911392405 | 1.58 | 5.93 | 0.37 | 139358 | 1.39224859 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 1.68 | 0 | 0.00 | 1.6399999 | 1.68 | 1.6399999 | 568 |
| 1720647000 | 1.68 | 0.01 | 0.60 | 1.68 | 1.7 | 1.67 | 3206 |
| 1720560540 | 1.67 | 0.05 | 3.09 | 1.6299999 | 1.68 | 1.6 | 14203 |
| 1720474200 | 1.62 | -0.01 | -0.61 | 1.6399999 | 1.67 | 1.6 | 5079 |
| 1720215000 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.68 | 1.6 | 4260 |
| 1720128540 | 1.66 | 0.03 | 1.84 | 1.65 | 1.68 | 1.6 | 9687 |
| 1720042200 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.65 | 1.59 | 3998 |
| 1719955800 | 1.6299999 | -0.07 | -4.12 | 1.69 | 1.69 | 1.56 | 7081 |
| 1719869400 | 1.7 | -0.02 | -1.16 | 1.72 | 1.77 | 1.6299999 | 14025 |
| 1719610200 | 1.72 | 0.01 | 0.58 | 1.71 | 1.74 | 1.69 | 1593 |
| 1719523800 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.68 | 2335 |
| 1719437400 | 1.7 | -0.01 | -0.58 | 1.74 | 1.74 | 1.69 | 1950 |
| 1719351000 | 1.71 | 0.02 | 1.18 | 1.7 | 1.76 | 1.7 | 5086 |
| 1719264600 | 1.69 | 0.02 | 1.20 | 1.67 | 1.69 | 1.51 | 6017 |
| 1719005400 | 1.67 | 0.02 | 1.21 | 1.61 | 1.67 | 1.5 | 11916 |
| 1718918940 | 1.65 | 0.13 | 8.55 | 1.52 | 1.65 | 1.4 | 6082 |
| 1718832540 | 1.52 | -0.08 | -5.00 | 1.61 | 1.67 | 1.5 | 12517 |
| 1718746200 | 1.6 | -0.15 | -8.57 | 1.75 | 1.75 | 1.56 | 11653 |
| 1718659800 | 1.75 | -0.04 | -2.23 | 1.81 | 1.81 | 1.68 | 3035 |
| 1718400600 | 1.79 | 0.06 | 3.47 | 1.74 | 1.81 | 1.74 | 1216 |
| 1718314200 | 1.73 | 0 | 0.00 | 1.73 | 1.81 | 1.71 | 3025 |
| 1718227800 | 1.73 | 0.05 | 2.98 | 1.6399999 | 1.8 | 1.61 | 8918 |
| 1718141400 | 1.68 | -0.05 | -2.89 | 1.7 | 1.73 | 1.55 | 4396 |
| 1718055000 | 1.73 | -0.05 | -2.81 | 1.78 | 1.78 | 1.7 | 3525 |
| 1717795800 | 1.78 | 0.01 | 0.56 | 1.77 | 1.79 | 1.76 | 859 |
| 1717709400 | 1.77 | -0.04 | -2.21 | 1.81 | 1.84 | 1.74 | 1602 |
| 1717622940 | 1.81 | -0.02 | -1.09 | 1.83 | 1.86 | 1.8 | 2183 |
| 1717536600 | 1.83 | -0.03 | -1.61 | 1.86 | 1.89 | 1.83 | 8736 |
| 1717450200 | 1.86 | 0 | 0.00 | 1.86 | 1.89 | 1.82 | 5840 |
| 1717191000 | 1.86 | 0 | 0.00 | 1.82 | 1.9 | 1.82 | 2127 |
| 1717018140 | 1.86 | 0.02 | 1.09 | 1.85 | 1.91 | 1.83 | 1675 |
| 1716931740 | 1.84 | -0.02 | -1.08 | 1.86 | 1.91 | 1.83 | 3878 |
| 1716845340 | 1.86 | -0.04 | -2.11 | 1.9 | 1.95 | 1.82 | 8756 |
| 1716586200 | 1.9 | -0.01 | -0.52 | 1.91 | 1.94 | 1.89 | 3835 |
| 1716499800 | 1.91 | -0.02 | -1.04 | 1.94 | 1.97 | 1.9 | 2933 |
| 1716413340 | 1.93 | 0 | 0.00 | 1.94 | 1.97 | 1.89 | 7297 |
| 1716327000 | 1.93 | 0.06 | 3.21 | 1.85 | 1.95 | 1.85 | 3036 |
| 1716240600 | 1.87 | -0.05 | -2.60 | 1.88 | 1.97 | 1.87 | 5608 |
| 1715981400 | 1.92 | 0.08 | 4.35 | 1.84 | 1.97 | 1.84 | 22772 |
| 1715895000 | 1.84 | 0.05 | 2.79 | 1.79 | 1.84 | 1.79 | 7379 |
| 1715808600 | 1.79 | 0.11 | 6.55 | 1.69 | 1.84 | 1.69 | 12485 |
| 1715722200 | 1.68 | 0.06 | 3.70 | 1.61 | 1.69 | 1.6 | 12637 |
| 1715635800 | 1.62 | -0.08 | -4.71 | 1.7 | 1.7 | 1.53 | 13884 |
| 1715376600 | 1.7 | 0 | 0.00 | 1.7 | 1.81 | 1.69 | 2305 |
| 1715290140 | 1.7 | -0.09 | -5.03 | 1.79 | 1.79 | 1.7 | 13717 |
| 1715203800 | 1.79 | 0.04 | 2.29 | 1.76 | 1.87 | 1.76 | 133409 |
| 1715117400 | 1.75 | -0.06 | -3.31 | 1.81 | 1.82 | 1.73 | 8679 |
| 1715031000 | 1.81 | 0.01 | 0.56 | 1.8 | 1.83 | 1.76 | 1304 |
| 1714771800 | 1.8 | -0.02 | -1.10 | 1.79 | 1.89 | 1.78 | 6717 |
| 1714685400 | 1.82 | -0.07 | -3.70 | 1.9 | 1.9 | 1.81 | 3398 |
| 1714512600 | 1.89 | 0.02 | 1.07 | 1.83 | 1.91 | 1.82 | 9084 |
| 1714426200 | 1.87 | -0.05 | -2.60 | 1.93 | 1.93 | 1.85 | 6771 |
| 1714167000 | 1.92 | -0.03 | -1.54 | 1.95 | 1.97 | 1.89 | 2016 |
| 1714080540 | 1.95 | 0.04 | 2.09 | 1.91 | 1.95 | 1.82 | 4150 |
| 1713994200 | 1.91 | -0.04 | -2.05 | 1.95 | 1.95 | 1.9 | 2602 |
| 1713907800 | 1.95 | 0.01 | 0.52 | 1.92 | 1.98 | 1.92 | 2834 |
| 1713821340 | 1.94 | -0.05 | -2.51 | 1.98 | 2 | 1.92 | 2269 |
| 1713562200 | 1.99 | 0.01 | 0.51 | 1.99 | 2.02 | 1.94 | 2146 |
| 1713475800 | 1.98 | 0 | 0.00 | 1.99 | 2.02 | 1.96 | 13187 |
| 1713389400 | 1.98 | -0.02 | -1.00 | 2 | 2.06 | 1.98 | 21573 |
| 1713302940 | 2 | -0.04 | -1.96 | 2.0299999 | 2.06 | 1.97 | 5775 |
| 1713216600 | 2.04 | -0.03 | -1.45 | 2.08 | 2.08 | 2.02 | 5791 |
| 1712957400 | 2.07 | 0.02 | 0.98 | 2.06 | 2.1 | 1.98 | 2819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
