Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 2,25 | 2,23 | +0,45% | 2,10 | 2,25 | 2,22 | 2,21 | 2,23 | 85 | 203.242 |
| 17/7/2026 | 2,26 | 2,22 | -1,77% | 2,07 | 2,30 | 2,15 | 2,13 | 2,22 | 273 | 3.012.561 |
| 16/7/2026 | 2,09 | 2,26 | +10,24% | 1,97 | 2,28 | 2,10 | 2,15 | 2,26 | 127 | 581.571 |
| 15/7/2026 | 3,20 | 2,05 | -35,94% | 1,86 | 3,25 | 2,34 | 1,97 | 2,05 | 2.814 | 15.047.843 |
| 14/7/2026 | 3,34 | 3,20 | -3,03% | 3,10 | 3,35 | 3,21 | 3,11 | 3,20 | 63 | 531.327 |
| 13/7/2026 | 3,31 | 3,30 | -0,60% | 3,05 | 3,36 | 3,28 | 3,30 | 3,31 | 87 | 1.187.446 |
| 10/7/2026 | 3,09 | 3,32 | +3,43% | 3,07 | 3,37 | 3,27 | 3,21 | 3,31 | 62 | 123.960 |
| 9/7/2026 | 3,38 | 3,21 | -5,03% | 3,15 | 3,40 | 3,23 | 3,15 | 3,21 | 45 | 150.009 |
| 8/7/2026 | 3,40 | 3,38 | -0,59% | 3,23 | 3,42 | 3,38 | 3,24 | 3,39 | 102 | 213.290 |
| 7/7/2026 | 3,16 | 3,40 | +6,58% | 3,16 | 3,44 | 3,30 | 3,23 | 3,41 | 134 | 413.147 |
| 6/7/2026 | 3,37 | 3,19 | -5,34% | 3,16 | 3,49 | 3,37 | 3,18 | 3,42 | 75 | 224.295 |
| 3/7/2026 | 3,13 | 3,37 | +7,67% | 3,13 | 3,48 | 3,29 | 3,27 | 3,37 | 44 | 64.648 |
| 2/7/2026 | 3,46 | 3,13 | -9,28% | 3,13 | 3,46 | 3,43 | 3,13 | 3,44 | 286 | 1.264.447 |
| 1/7/2026 | 3,26 | 3,45 | +7,14% | 3,00 | 3,46 | 3,35 | 3,45 | 3,46 | 105 | 667.526 |
| 30/6/2026 | 3,26 | 3,22 | 0,00% | 3,22 | 3,39 | 3,27 | 3,22 | 3,23 | 45 | 84.939 |
| 29/6/2026 | 3,27 | 3,22 | -0,31% | 3,21 | 3,31 | 3,24 | 3,10 | 3,20 | 45 | 133.290 |
| 26/6/2026 | 3,18 | 3,23 | +2,87% | 3,02 | 3,23 | 3,14 | 3,19 | 3,23 | 39 | 73.376 |
| 25/6/2026 | 3,17 | 3,14 | -0,95% | 2,92 | 3,17 | 3,07 | 3,10 | 3,14 | 66 | 311.244 |
| 24/6/2026 | 3,19 | 3,17 | +0,63% | 3,06 | 3,20 | 3,15 | 3,07 | 3,17 | 30 | 72.524 |
| 23/6/2026 | 3,07 | 3,15 | +3,96% | 3,04 | 3,15 | 3,09 | 3,05 | 3,14 | 43 | 51.331 |
| 22/6/2026 | 3,14 | 3,03 | -2,26% | 3,03 | 3,16 | 3,13 | 3,03 | 3,13 | 71 | 155.702 |
| 19/6/2026 | 3,06 | 3,10 | +1,31% | 3,01 | 3,10 | 3,05 | 3,01 | 3,09 | 25 | 45.217 |
| 18/6/2026 | 3,08 | 3,06 | -2,86% | 3,03 | 3,17 | 3,10 | 3,03 | 3,14 | 30 | 97.138 |
| 17/6/2026 | 3,13 | 3,15 | +0,32% | 3,03 | 3,18 | 3,15 | 3,03 | 3,15 | 40 | 277.750 |
| 16/6/2026 | 3,17 | 3,14 | -3,09% | 3,02 | 3,26 | 3,09 | 3,03 | 3,14 | 43 | 125.163 |
| 15/6/2026 | 3,24 | 3,24 | 0,00% | 3,03 | 3,29 | 3,14 | 3,08 | 3,24 | 90 | 340.290 |
| 12/6/2026 | 3,23 | 3,24 | +1,57% | 3,03 | 3,29 | 3,22 | 3,24 | 3,25 | 61 | 257.566 |
| 11/6/2026 | 3,21 | 3,19 | -0,93% | 3,02 | 3,21 | 3,08 | 3,08 | 3,17 | 48 | 209.441 |
| 10/6/2026 | 3,23 | 3,22 | -0,31% | 3,11 | 3,26 | 3,17 | 3,10 | 3,22 | 53 | 118.134 |
| 9/6/2026 | 3,23 | 3,23 | +1,57% | 3,08 | 3,30 | 3,23 | 3,09 | 3,20 | 69 | 176.794 |
| 8/6/2026 | 3,26 | 3,18 | -2,45% | 3,08 | 3,39 | 3,23 | 3,09 | 3,18 | 86 | 192.188 |
| 5/6/2026 | 3,17 | 3,26 | +0,62% | 3,02 | 3,29 | 3,22 | 3,05 | 3,26 | 94 | 277.282 |
| 3/6/2026 | 3,03 | 3,24 | +4,52% | 2,75 | 3,27 | 2,91 | 3,01 | 3,20 | 136 | 978.625 |
| 2/6/2026 | 3,12 | 3,10 | -0,64% | 2,93 | 3,30 | 3,07 | 2,96 | 3,10 | 59 | 145.187 |
| 1/6/2026 | 3,31 | 3,12 | -5,74% | 2,80 | 3,31 | 2,87 | 3,00 | 3,12 | 158 | 1.754.194 |
| 29/5/2026 | 3,30 | 3,31 | -1,19% | 3,14 | 3,32 | 3,21 | 3,16 | 3,31 | 33 | 215.993 |
| 28/5/2026 | 3,33 | 3,35 | 0,00% | 3,11 | 3,41 | 3,21 | 3,32 | 3,35 | 60 | 182.940 |
| 27/5/2026 | 3,37 | 3,35 | -0,89% | 3,05 | 3,41 | 3,11 | 3,09 | 3,35 | 125 | 6.936.613 |
| 26/5/2026 | 3,55 | 3,38 | -5,59% | 3,32 | 3,68 | 3,42 | 3,31 | 3,38 | 84 | 665.213 |
| 25/5/2026 | 3,69 | 3,58 | -2,98% | 3,58 | 3,69 | 3,64 | 3,56 | 3,58 | 69 | 263.998 |
| 22/5/2026 | 3,62 | 3,69 | 0,00% | 3,58 | 3,72 | 3,70 | 3,59 | 3,69 | 62 | 3.206.803 |
| 21/5/2026 | 3,71 | 3,69 | -0,54% | 3,53 | 3,72 | 3,66 | 3,57 | 3,70 | 60 | 135.541 |
| 20/5/2026 | 3,76 | 3,71 | -0,80% | 3,64 | 3,80 | 3,74 | 3,66 | 3,71 | 42 | 120.633 |
| 19/5/2026 | 3,66 | 3,74 | 0,00% | 3,58 | 3,79 | 3,75 | 3,60 | 3,75 | 61 | 589.261 |
| 18/5/2026 | 3,84 | 3,74 | -1,58% | 3,54 | 3,90 | 3,77 | 3,60 | 3,74 | 83 | 251.046 |
| 15/5/2026 | 3,77 | 3,80 | +2,15% | 3,51 | 4,09 | 3,60 | 3,52 | 3,72 | 86 | 664.110 |
| 14/5/2026 | 3,69 | 3,72 | +1,92% | 3,54 | 3,77 | 3,72 | 3,61 | 3,73 | 58 | 2.479.766 |
| 13/5/2026 | 3,56 | 3,65 | +3,40% | 3,52 | 3,77 | 3,66 | 3,56 | 3,65 | 127 | 2.031.375 |
| 12/5/2026 | 3,43 | 3,53 | +4,13% | 3,27 | 3,72 | 3,44 | 3,32 | 3,53 | 154 | 882.961 |
| 11/5/2026 | 3,21 | 3,39 | +5,94% | 3,21 | 3,53 | 3,44 | 3,29 | 3,39 | 228 | 3.615.924 |
| 8/5/2026 | 3,94 | 3,20 | -16,88% | 3,15 | 4,07 | 3,21 | 3,20 | 3,40 | 202 | 27.152.283 |
| 7/5/2026 | 4,18 | 3,85 | -7,67% | 3,81 | 4,18 | 4,01 | 3,77 | 3,85 | 86 | 590.506 |
| 6/5/2026 | 4,38 | 4,17 | -4,79% | 4,10 | 4,38 | 4,18 | 4,09 | 4,18 | 39 | 280.817 |
| 5/5/2026 | 4,30 | 4,38 | -0,23% | 4,12 | 4,39 | 4,36 | 4,12 | 4,38 | 55 | 171.710 |
| 4/5/2026 | 4,21 | 4,39 | +5,53% | 4,10 | 4,40 | 4,38 | 4,14 | 4,40 | 232 | 1.932.988 |
| 30/4/2026 | 4,48 | 4,16 | -6,31% | 4,15 | 4,48 | 4,30 | 4,16 | 4,35 | 36 | 86.615 |
| 29/4/2026 | 4,51 | 4,44 | -1,55% | 4,12 | 4,51 | 4,29 | 4,15 | 4,45 | 86 | 519.287 |
| 28/4/2026 | 4,03 | 4,51 | +9,73% | 4,03 | 4,51 | 4,40 | 4,31 | 4,51 | 89 | 1.440.617 |
| 27/4/2026 | 4,28 | 4,11 | +1,48% | 4,07 | 4,28 | 4,27 | 4,11 | 4,27 | 48 | 185.393 |
| 24/4/2026 | 4,13 | 4,05 | -5,37% | 4,04 | 4,35 | 4,17 | 4,06 | 4,18 | 60 | 1.503.960 |
| 23/4/2026 | 4,42 | 4,28 | -3,39% | 4,13 | 4,42 | 4,19 | 4,13 | 4,33 | 63 | 1.000.335 |
| 22/4/2026 | 4,39 | 4,43 | -1,56% | 4,22 | 4,48 | 4,28 | 4,25 | 4,43 | 50 | 200.548 |
| 20/4/2026 | 4,29 | 4,50 | +4,90% | 4,29 | 4,50 | 4,45 | 4,31 | 4,50 | 78 | 305.872 |
| 17/4/2026 | 4,30 | 4,29 | -2,28% | 4,22 | 4,38 | 4,30 | 4,25 | 4,29 | 43 | 437.277 |
| 16/4/2026 | 4,35 | 4,39 | +2,09% | 4,22 | 4,47 | 4,26 | 4,23 | 4,40 | 33 | 131.242 |
| 15/4/2026 | 4,35 | 4,30 | 0,00% | 4,30 | 4,50 | 4,37 | 4,30 | 4,31 | 43 | 230.367 |
| 14/4/2026 | 4,29 | 4,30 | +0,23% | 4,29 | 4,50 | 4,37 | 4,31 | 4,49 | 53 | 556.403 |
| 13/4/2026 | 4,45 | 4,29 | -2,50% | 4,20 | 4,45 | 4,28 | 4,23 | 4,29 | 39 | 128.096 |
| 10/4/2026 | 4,50 | 4,40 | -1,12% | 4,40 | 4,50 | 4,49 | 4,40 | 4,50 | 42 | 697.053 |
| 9/4/2026 | 4,40 | 4,45 | +0,45% | 4,39 | 4,51 | 4,46 | 4,45 | 4,50 | 60 | 993.442 |
| 8/4/2026 | 4,29 | 4,43 | +2,07% | 4,02 | 4,44 | 4,28 | 4,17 | 4,43 | 84 | 668.877 |
| 7/4/2026 | 4,31 | 4,34 | +1,64% | 4,31 | 4,50 | 4,36 | 4,34 | 4,35 | 47 | 207.548 |
| 6/4/2026 | 4,60 | 4,27 | -6,97% | 4,27 | 4,60 | 4,45 | 4,30 | 4,49 | 84 | 684.605 |
| 2/4/2026 | 4,55 | 4,59 | +2,00% | 4,41 | 4,59 | 4,44 | 4,57 | 4,59 | 28 | 92.526 |
| 1/4/2026 | 4,65 | 4,50 | -3,23% | 4,50 | 4,70 | 4,60 | 4,50 | 4,60 | 36 | 113.345 |
| 31/3/2026 | 4,60 | 4,65 | +1,97% | 4,40 | 4,85 | 4,50 | 4,50 | 4,65 | 51 | 2.514.140 |
| 30/3/2026 | 4,50 | 4,56 | +1,33% | 4,25 | 4,57 | 4,43 | 4,41 | 4,56 | 54 | 1.340.118 |
| 27/3/2026 | 4,47 | 4,50 | 0,00% | 4,40 | 4,59 | 4,52 | 4,43 | 4,50 | 72 | 1.028.306 |
| 26/3/2026 | 4,57 | 4,50 | -1,96% | 4,50 | 4,59 | 4,51 | 4,50 | 4,51 | 56 | 405.504 |
| 25/3/2026 | 4,55 | 4,59 | -0,22% | 4,52 | 4,59 | 4,54 | 4,53 | 4,59 | 32 | 104.544 |
| 24/3/2026 | 4,65 | 4,60 | -0,43% | 4,59 | 4,65 | 4,60 | 4,60 | 4,65 | 43 | 674.665 |
| 23/3/2026 | 4,70 | 4,62 | -0,65% | 4,58 | 4,80 | 4,64 | 4,59 | 4,62 | 59 | 321.678 |
| 20/3/2026 | 4,75 | 4,65 | -4,91% | 4,57 | 4,75 | 4,74 | 4,58 | 4,87 | 52 | 276.563 |
| 19/3/2026 | 4,56 | 4,89 | +8,43% | 4,52 | 4,95 | 4,75 | 4,56 | 4,89 | 40 | 1.102.789 |
| 18/3/2026 | 4,84 | 4,51 | -6,82% | 4,50 | 4,98 | 4,70 | 4,52 | 4,83 | 64 | 606.473 |
| 17/3/2026 | 4,86 | 4,84 | +0,62% | 4,81 | 5,10 | 4,95 | 4,84 | 4,85 | 56 | 376.946 |
| 16/3/2026 | 5,12 | 4,81 | -5,87% | 4,67 | 5,30 | 5,00 | 4,81 | 5,00 | 121 | 1.584.197 |
| 13/3/2026 | 5,24 | 5,11 | -1,35% | 5,02 | 5,26 | 5,08 | 5,06 | 5,11 | 70 | 636.632 |
| 12/3/2026 | 5,20 | 5,18 | -0,38% | 5,10 | 5,47 | 5,18 | 5,10 | 5,18 | 51 | 186.740 |
| 11/3/2026 | 5,27 | 5,20 | -1,33% | 5,12 | 5,31 | 5,21 | 5,14 | 5,20 | 52 | 439.763 |
| 10/3/2026 | 5,27 | 5,27 | +1,15% | 5,11 | 5,35 | 5,27 | 5,26 | 5,27 | 42 | 449.446 |
| 9/3/2026 | 5,20 | 5,21 | -0,19% | 5,09 | 5,23 | 5,19 | 5,10 | 5,21 | 84 | 467.334 |
| 6/3/2026 | 5,28 | 5,22 | 0,00% | 4,52 | 5,30 | 5,27 | 5,09 | 5,20 | 59 | 425.339 |
| 5/3/2026 | 5,20 | 5,22 | 0,00% | 5,00 | 5,22 | 5,15 | 5,17 | 5,30 | 57 | 542.750 |
| 4/3/2026 | 5,39 | 5,22 | -4,04% | 5,12 | 5,53 | 5,27 | 5,15 | 5,32 | 110 | 2.459.624 |
| 3/3/2026 | 5,54 | 5,44 | -1,81% | 5,42 | 5,55 | 5,51 | 5,44 | 5,54 | 54 | 353.979 |
| 2/3/2026 | 5,32 | 5,54 | +3,36% | 5,30 | 5,54 | 5,51 | 5,39 | 5,54 | 85 | 775.306 |
| 27/2/2026 | 5,52 | 5,36 | -1,83% | 5,31 | 5,60 | 5,52 | 5,37 | 5,39 | 59 | 365.196 |
| 26/2/2026 | 5,38 | 5,46 | -0,55% | 5,12 | 5,55 | 5,43 | 5,16 | 5,48 | 77 | 523.140 |
| 25/2/2026 | 5,41 | 5,49 | +0,92% | 5,38 | 5,50 | 5,47 | 5,44 | 5,49 | 46 | 232.561 |
| 24/2/2026 | 5,59 | 5,44 | -1,63% | 5,29 | 5,60 | 5,40 | 5,44 | 5,50 | 57 | 377.583 |
| 23/2/2026 | 5,55 | 5,53 | +0,73% | 5,36 | 5,65 | 5,51 | 5,42 | 5,53 | 100 | 455.771 |
| 20/2/2026 | 5,56 | 5,49 | -1,26% | 5,30 | 5,56 | 5,48 | 5,31 | 5,50 | 54 | 3.077.189 |
| 19/2/2026 | 5,77 | 5,56 | -5,60% | 5,36 | 5,77 | 5,55 | 5,57 | 5,72 | 86 | 561.259 |
| 18/2/2026 | 5,63 | 5,89 | +4,62% | 5,51 | 5,99 | 5,59 | 5,60 | 5,89 | 77 | 236.765 |
| 13/2/2026 | 5,35 | 5,63 | +6,03% | 5,34 | 6,00 | 5,59 | 5,37 | 5,63 | 72 | 1.723.386 |
| 11/2/2026 | 5,24 | 5,31 | +0,38% | 5,04 | 5,80 | 5,47 | 5,31 | 5,47 | 72 | 1.077.324 |
| 10/2/2026 | 5,54 | 5,29 | +376,58% | 5,00 | 6,00 | 5,51 | 5,03 | 5,30 | 64 | 904.711 |
| 9/2/2026 | 1,16 | 1,11 | -2,63% | 1,11 | 1,16 | 1,15 | 1,11 | 1,14 | 101 | 296.646 |
| 6/2/2026 | 1,16 | 1,14 | 0,00% | 1,10 | 1,16 | 1,12 | 1,11 | 1,13 | 104 | 313.703 |
| 5/2/2026 | 1,07 | 1,14 | +6,54% | 1,04 | 1,15 | 1,09 | 1,08 | 1,14 | 224 | 3.733.109 |
| 4/2/2026 | 1,12 | 1,07 | -2,73% | 1,07 | 1,13 | 1,09 | 1,07 | 1,09 | 129 | 2.033.346 |
| 3/2/2026 | 1,10 | 1,10 | +1,85% | 1,08 | 1,12 | 1,09 | 1,08 | 1,11 | 109 | 597.236 |
| 2/2/2026 | 1,14 | 1,08 | -3,57% | 1,08 | 1,14 | 1,11 | 1,08 | 1,09 | 155 | 507.085 |
| 30/1/2026 | 1,14 | 1,12 | -1,75% | 1,09 | 1,15 | 1,11 | 1,10 | 1,14 | 115 | 301.957 |
| 29/1/2026 | 1,12 | 1,14 | 0,00% | 1,11 | 1,15 | 1,13 | 1,12 | 1,14 | 91 | 241.356 |
| 28/1/2026 | 1,14 | 1,14 | +0,88% | 1,11 | 1,15 | 1,12 | 1,11 | 1,14 | 134 | 422.957 |
| 27/1/2026 | 1,09 | 1,13 | +0,89% | 1,09 | 1,14 | 1,11 | 1,11 | 1,13 | 107 | 244.797 |
| 26/1/2026 | 1,12 | 1,12 | -2,61% | 1,11 | 1,14 | 1,12 | 1,12 | 1,14 | 179 | 354.640 |
| 23/1/2026 | 1,06 | 1,15 | +6,48% | 1,04 | 1,15 | 1,10 | 1,11 | 1,14 | 121 | 1.643.222 |
| 22/1/2026 | 1,11 | 1,08 | -0,92% | 1,02 | 1,11 | 1,04 | 1,08 | 1,09 | 133 | 1.058.128 |
| 21/1/2026 | 1,08 | 1,09 | +0,93% | 1,07 | 1,10 | 1,08 | 1,08 | 1,09 | 85 | 94.004 |