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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,21 | 1,22 | +2,52% | 1,18 | 1,23 | 1,19 | 1,21 | 1,22 | 118 | 3.612.828 |
| 4/6/2025 | 1,21 | 1,19 | -2,46% | 1,19 | 1,23 | 1,19 | 1,20 | 1,22 | 115 | 1.594.202 |
| 3/6/2025 | 1,20 | 1,22 | +1,67% | 1,20 | 1,24 | 1,22 | 1,22 | 1,24 | 97 | 946.011 |
| 2/6/2025 | 1,24 | 1,20 | -2,44% | 1,19 | 1,24 | 1,20 | 1,20 | 1,22 | 197 | 1.361.845 |
| 30/5/2025 | 1,16 | 1,23 | +4,24% | 1,16 | 1,24 | 1,21 | 1,21 | 1,23 | 128 | 2.728.018 |
| 29/5/2025 | 1,22 | 1,18 | 0,00% | 1,16 | 1,23 | 1,18 | 1,18 | 1,20 | 141 | 1.347.242 |
| 28/5/2025 | 1,27 | 1,18 | -6,35% | 1,18 | 1,27 | 1,20 | 1,18 | 1,20 | 186 | 4.668.638 |
| 27/5/2025 | 1,20 | 1,26 | +5,00% | 1,20 | 1,31 | 1,24 | 1,22 | 1,27 | 142 | 1.959.846 |
| 26/5/2025 | 1,22 | 1,20 | -1,64% | 1,20 | 1,26 | 1,23 | 1,20 | 1,21 | 172 | 1.706.887 |
| 23/5/2025 | 1,20 | 1,22 | +1,67% | 1,18 | 1,26 | 1,22 | 1,22 | 1,23 | 136 | 955.297 |
| 22/5/2025 | 1,25 | 1,20 | 0,00% | 1,20 | 1,25 | 1,21 | 1,20 | 1,21 | 201 | 2.077.996 |
| 21/5/2025 | 1,27 | 1,20 | -4,00% | 1,20 | 1,27 | 1,21 | 1,20 | 1,22 | 81 | 755.928 |
| 20/5/2025 | 1,20 | 1,25 | +4,17% | 1,19 | 1,28 | 1,21 | 1,25 | 1,28 | 159 | 1.665.356 |
| 19/5/2025 | 1,24 | 1,20 | -2,44% | 1,20 | 1,25 | 1,22 | 1,19 | 1,20 | 192 | 860.076 |
| 16/5/2025 | 1,25 | 1,23 | -0,81% | 1,14 | 1,25 | 1,20 | 1,23 | 1,24 | 128 | 362.461 |
| 15/5/2025 | 1,23 | 1,24 | +1,64% | 1,21 | 1,25 | 1,23 | 1,22 | 1,24 | 112 | 584.916 |
| 14/5/2025 | 1,24 | 1,22 | -3,17% | 1,21 | 1,28 | 1,22 | 1,21 | 1,22 | 110 | 1.400.978 |
| 13/5/2025 | 1,26 | 1,26 | +1,61% | 1,24 | 1,27 | 1,25 | 1,25 | 1,26 | 99 | 167.163 |
| 12/5/2025 | 1,23 | 1,24 | +0,81% | 1,23 | 1,28 | 1,24 | 1,24 | 1,25 | 193 | 278.300 |
| 9/5/2025 | 1,25 | 1,23 | -1,60% | 1,21 | 1,28 | 1,22 | 1,23 | 1,24 | 119 | 989.379 |
| 8/5/2025 | 1,25 | 1,25 | 0,00% | 1,19 | 1,27 | 1,23 | 1,25 | 1,27 | 131 | 881.729 |
| 7/5/2025 | 1,26 | 1,25 | +0,81% | 1,25 | 1,28 | 1,26 | 1,25 | 1,26 | 90 | 489.830 |
| 6/5/2025 | 1,28 | 1,24 | -1,59% | 1,24 | 1,30 | 1,24 | 1,24 | 1,26 | 101 | 695.572 |
| 5/5/2025 | 1,28 | 1,26 | 0,00% | 1,26 | 1,30 | 1,27 | 1,27 | 1,29 | 136 | 315.430 |
| 2/5/2025 | 1,22 | 1,26 | -4,55% | 1,22 | 1,29 | 1,25 | 1,25 | 1,26 | 157 | 60.711.764 |
| 29/4/2025 | 1,32 | 1,32 | 0,00% | 1,29 | 1,34 | 1,30 | 1,28 | 1,32 | 124 | 731.315 |
| 28/4/2025 | 1,38 | 1,32 | 0,00% | 1,32 | 1,38 | 1,33 | 1,32 | 1,34 | 157 | 631.890 |
| 25/4/2025 | 1,36 | 1,32 | -3,65% | 1,30 | 1,40 | 1,33 | 1,31 | 1,35 | 159 | 2.141.004 |
| 24/4/2025 | 1,39 | 1,37 | 0,00% | 1,35 | 1,43 | 1,36 | 1,35 | 1,37 | 154 | 4.136.366 |
| 23/4/2025 | 1,34 | 1,37 | +1,48% | 1,32 | 1,37 | 1,36 | 1,34 | 1,37 | 219 | 1.107.804 |
| 22/4/2025 | 1,32 | 1,35 | 0,00% | 1,30 | 1,35 | 1,33 | 1,33 | 1,35 | 267 | 1.044.639 |
| 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 |