Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CARE11 - FII DEA CARE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,34 | 1,35 | +2,27% | 1,31 | 1,35 | 1,32 | 1,34 | 1,35 | 88 | 291.847 |
| 16/4/2025 | 1,32 | 1,32 | +1,54% | 1,31 | 1,34 | 1,32 | 1,31 | 1,32 | 109 | 185.381 |
| 15/4/2025 | 1,34 | 1,30 | -2,99% | 1,30 | 1,35 | 1,32 | 1,29 | 1,32 | 141 | 344.100 |
| 14/4/2025 | 1,30 | 1,34 | +3,08% | 1,28 | 1,37 | 1,31 | 1,34 | 1,35 | 239 | 681.036 |
| 11/4/2025 | 1,39 | 1,30 | -2,99% | 1,30 | 1,39 | 1,33 | 1,30 | 1,37 | 142 | 1.694.754 |
| 10/4/2025 | 1,34 | 1,34 | -2,19% | 1,34 | 1,39 | 1,36 | 1,34 | 1,35 | 102 | 286.389 |
| 9/4/2025 | 1,32 | 1,37 | +5,38% | 1,31 | 1,38 | 1,33 | 1,32 | 1,37 | 95 | 305.990 |
| 8/4/2025 | 1,37 | 1,30 | -3,70% | 1,30 | 1,41 | 1,36 | 1,29 | 1,30 | 121 | 587.962 |
| 7/4/2025 | 1,35 | 1,35 | +1,50% | 1,27 | 1,39 | 1,32 | 1,33 | 1,38 | 178 | 616.806 |
| 4/4/2025 | 1,37 | 1,33 | -2,21% | 1,32 | 1,40 | 1,35 | 1,33 | 1,39 | 110 | 623.687 |
| 3/4/2025 | 1,41 | 1,36 | -2,16% | 1,35 | 1,41 | 1,36 | 1,35 | 1,37 | 89 | 157.410 |
| 2/4/2025 | 1,38 | 1,39 | -1,42% | 1,35 | 1,41 | 1,37 | 1,34 | 1,39 | 84 | 259.242 |
| 1/4/2025 | 1,43 | 1,41 | 0,00% | 1,38 | 1,43 | 1,39 | 1,37 | 1,41 | 113 | 1.943.488 |
| 31/3/2025 | 1,40 | 1,41 | +2,92% | 1,34 | 1,43 | 1,36 | 1,40 | 1,41 | 161 | 2.536.955 |
| 28/3/2025 | 1,40 | 1,37 | -4,20% | 1,37 | 1,43 | 1,39 | 1,37 | 1,41 | 107 | 892.802 |
| 27/3/2025 | 1,40 | 1,43 | +3,62% | 1,38 | 1,44 | 1,39 | 1,40 | 1,43 | 133 | 655.723 |
| 26/3/2025 | 1,40 | 1,38 | -1,43% | 1,37 | 1,42 | 1,39 | 1,38 | 1,41 | 107 | 387.985 |
| 25/3/2025 | 1,41 | 1,40 | 0,00% | 1,37 | 1,43 | 1,39 | 1,38 | 1,40 | 245 | 565.410 |
| 24/3/2025 | 1,40 | 1,40 | 0,00% | 1,36 | 1,45 | 1,39 | 1,38 | 1,40 | 199 | 1.439.349 |
| 21/3/2025 | 1,40 | 1,40 | 0,00% | 1,34 | 1,40 | 1,37 | 1,38 | 1,40 | 113 | 735.047 |
| 20/3/2025 | 1,39 | 1,40 | +2,19% | 1,34 | 1,40 | 1,38 | 1,38 | 1,40 | 114 | 933.214 |
| 19/3/2025 | 1,34 | 1,37 | +0,74% | 1,32 | 1,39 | 1,35 | 1,34 | 1,36 | 133 | 356.997 |
| 18/3/2025 | 1,38 | 1,36 | -1,45% | 1,34 | 1,39 | 1,36 | 1,36 | 1,37 | 111 | 312.629 |
| 17/3/2025 | 1,40 | 1,38 | 0,00% | 1,32 | 1,40 | 1,36 | 1,36 | 1,38 | 164 | 2.346.645 |
| 14/3/2025 | 1,40 | 1,38 | 0,00% | 1,32 | 1,40 | 1,38 | 1,37 | 1,38 | 110 | 920.084 |
| 13/3/2025 | 1,34 | 1,38 | +3,76% | 1,33 | 1,38 | 1,35 | 1,37 | 1,38 | 92 | 386.902 |
| 12/3/2025 | 1,23 | 1,33 | +6,40% | 1,23 | 1,33 | 1,29 | 1,32 | 1,34 | 130 | 52.900.324 |
| 11/3/2025 | 1,27 | 1,25 | -1,57% | 1,24 | 1,31 | 1,27 | 1,25 | 1,26 | 118 | 341.095 |
| 10/3/2025 | 1,26 | 1,27 | +0,79% | 1,25 | 1,31 | 1,25 | 1,26 | 1,27 | 193 | 1.792.400 |
| 7/3/2025 | 1,29 | 1,26 | -2,33% | 1,26 | 1,33 | 1,28 | 1,26 | 1,31 | 140 | 593.458 |
| 6/3/2025 | 1,32 | 1,29 | -0,77% | 1,28 | 1,35 | 1,32 | 1,29 | 1,30 | 110 | 246.775 |
| 5/3/2025 | 1,34 | 1,30 | -3,70% | 1,27 | 1,34 | 1,29 | 1,30 | 1,34 | 62 | 76.655 |
| 28/2/2025 | 1,35 | 1,35 | +1,50% | 1,29 | 1,36 | 1,32 | 1,34 | 1,35 | 92 | 327.467 |
| 27/2/2025 | 1,35 | 1,33 | +0,76% | 1,33 | 1,36 | 1,34 | 1,33 | 1,34 | 81 | 213.651 |
| 26/2/2025 | 1,25 | 1,32 | +3,13% | 1,24 | 1,32 | 1,29 | 1,31 | 1,32 | 99 | 1.046.944 |
| 25/2/2025 | 1,21 | 1,28 | +6,67% | 1,21 | 1,29 | 1,25 | 1,28 | 1,29 | 94 | 993.070 |
| 24/2/2025 | 1,27 | 1,20 | -5,51% | 1,20 | 1,29 | 1,24 | 1,20 | 1,26 | 200 | 1.411.673 |
| 21/2/2025 | 1,28 | 1,27 | -0,78% | 1,27 | 1,30 | 1,28 | 1,27 | 1,28 | 141 | 177.608 |
| 20/2/2025 | 1,29 | 1,28 | -0,78% | 1,27 | 1,30 | 1,28 | 1,28 | 1,29 | 90 | 257.127 |
| 19/2/2025 | 1,28 | 1,29 | +2,38% | 1,26 | 1,30 | 1,28 | 1,28 | 1,29 | 71 | 124.299 |
| 18/2/2025 | 1,26 | 1,26 | 0,00% | 1,26 | 1,29 | 1,26 | 1,26 | 1,28 | 112 | 15.264.545 |
| 17/2/2025 | 1,28 | 1,26 | 0,00% | 1,26 | 1,35 | 1,29 | 1,26 | 1,28 | 170 | 613.914 |
| 14/2/2025 | 1,23 | 1,26 | +4,13% | 1,23 | 1,30 | 1,27 | 1,26 | 1,27 | 111 | 15.458.538 |
| 13/2/2025 | 1,25 | 1,21 | -1,63% | 1,21 | 1,28 | 1,24 | 1,21 | 1,26 | 90 | 411.984 |
| 12/2/2025 | 1,27 | 1,23 | -5,38% | 1,23 | 1,31 | 1,25 | 1,23 | 1,28 | 90 | 1.014.078 |
| 11/2/2025 | 1,30 | 1,30 | +0,78% | 1,25 | 1,31 | 1,27 | 1,27 | 1,30 | 118 | 1.217.417 |
| 10/2/2025 | 1,31 | 1,29 | 0,00% | 1,26 | 1,31 | 1,28 | 1,27 | 1,29 | 172 | 557.524 |
| 7/2/2025 | 1,27 | 1,29 | +3,20% | 1,25 | 1,30 | 1,27 | 1,28 | 1,29 | 92 | 376.514 |
| 6/2/2025 | 1,24 | 1,25 | +0,81% | 1,22 | 1,28 | 1,24 | 1,23 | 1,24 | 107 | 548.922 |
| 5/2/2025 | 1,28 | 1,24 | -3,13% | 1,24 | 1,30 | 1,26 | 1,23 | 1,24 | 90 | 295.023 |
| 4/2/2025 | 1,29 | 1,28 | -3,03% | 1,26 | 1,32 | 1,28 | 1,27 | 1,30 | 88 | 194.470 |
| 3/2/2025 | 1,36 | 1,32 | -1,49% | 1,30 | 1,40 | 1,33 | 1,31 | 1,32 | 116 | 171.243 |
| 31/1/2025 | 1,33 | 1,34 | +2,29% | 1,30 | 1,39 | 1,35 | 1,33 | 1,34 | 110 | 75.359.139 |
| 30/1/2025 | 1,30 | 1,31 | +2,34% | 1,29 | 1,33 | 1,30 | 1,30 | 1,31 | 109 | 1.207.717 |
| 29/1/2025 | 1,29 | 1,28 | -3,03% | 1,28 | 1,32 | 1,29 | 1,28 | 1,31 | 62 | 154.023 |
| 28/1/2025 | 1,28 | 1,32 | +2,33% | 1,25 | 1,33 | 1,29 | 1,28 | 1,32 | 160 | 656.503 |
| 27/1/2025 | 1,29 | 1,29 | -0,77% | 1,26 | 1,32 | 1,28 | 1,28 | 1,29 | 155 | 251.837 |
| 24/1/2025 | 1,31 | 1,30 | -0,76% | 1,27 | 1,32 | 1,29 | 1,28 | 1,30 | 82 | 389.197 |
| 23/1/2025 | 1,33 | 1,31 | -1,50% | 1,26 | 1,33 | 1,29 | 1,27 | 1,31 | 73 | 175.669 |
| 22/1/2025 | 1,34 | 1,33 | -2,92% | 1,28 | 1,38 | 1,31 | 1,32 | 1,33 | 213 | 1.986.412 |
| 21/1/2025 | 1,35 | 1,37 | +3,01% | 1,33 | 1,38 | 1,35 | 1,34 | 1,37 | 113 | 171.328 |
| 20/1/2025 | 1,41 | 1,33 | -4,32% | 1,33 | 1,43 | 1,36 | 1,33 | 1,35 | 158 | 780.409 |