Skip to main content
Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.990
+0.030 (3.13%)
At close: Dec 5, 2025

BVMF:CARE11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.970.990.950.960.96-3.03%10,990
Dec 3, 20251.001.000.960.990.99-1.00%3,135
Dec 2, 20251.011.020.991.001.00-1,538
Dec 1, 20251.031.030.991.001.00-0.99%4,398
Nov 28, 20250.971.020.971.011.015.21%2,919
Nov 27, 20250.961.020.950.960.961.05%7,610
Nov 26, 20250.971.000.940.950.95-4.04%7,277
Nov 25, 20250.980.990.970.990.992.06%1,741
Nov 24, 20250.981.000.970.970.97-3.96%6,240
Nov 21, 20251.001.010.991.011.011.00%1,556
Nov 19, 20251.001.031.001.001.00-1.96%5,508
Nov 18, 20251.031.031.001.021.02-0.97%956
Nov 17, 20251.011.041.011.031.03-0.96%9,316
Nov 14, 20251.041.051.031.041.04-5,509
Nov 13, 20251.041.051.031.041.04-0.95%1,981
Nov 12, 20251.081.081.041.051.05-0.94%1,308
Nov 11, 20251.061.091.041.061.061.92%1,755
Nov 10, 20251.081.091.021.041.04-1.89%2,282
Nov 7, 20251.061.071.031.061.06-2.75%5,566
Nov 6, 20251.031.090.961.091.097.92%35,114
Nov 5, 20251.031.061.001.011.01-1.94%10,567
Nov 4, 20251.031.061.001.031.03-0.96%9,460
Nov 3, 20251.081.081.031.041.04-1.89%8,320
Oct 31, 20251.021.071.011.061.062.91%53,309
Oct 30, 20251.021.031.021.031.030.98%820
Oct 29, 20251.031.031.021.021.02-0.97%4,667
Oct 28, 20251.031.041.021.031.030.98%6,317
Oct 27, 20251.021.031.011.021.02-4,548
Oct 24, 20251.041.041.001.021.02-7,406
Oct 23, 20251.041.041.021.021.02-0.97%4,583
Oct 22, 20251.031.041.021.031.03-0.96%1,882
Oct 21, 20251.021.041.021.041.040.97%2,057
Oct 20, 20251.041.041.021.031.03-3,195
Oct 17, 20251.041.041.021.031.030.98%2,888
Oct 16, 20251.041.041.021.021.02-3,872
Oct 15, 20251.021.041.021.021.02-6,164
Oct 14, 20251.031.031.011.021.02-0.97%2,053
Oct 13, 20251.021.041.011.031.030.98%2,339
Oct 10, 20251.041.051.021.021.02-5,049
Oct 9, 20251.061.061.021.021.02-3.77%12,136
Oct 8, 20251.061.071.041.061.061.92%1,075
Oct 7, 20251.071.071.041.041.04-0.95%2,457
Oct 6, 20251.061.061.041.051.050.96%17,601
Oct 3, 20251.071.091.021.041.04-0.95%44,220
Oct 2, 20251.151.171.051.051.05-7.08%78,684
Oct 1, 20251.141.171.111.131.13-2.59%3,570
Sep 30, 20251.121.181.091.161.160.87%7,224
Sep 29, 20251.101.151.081.151.155.50%7,678
Sep 26, 20251.111.121.081.091.09-0.91%7,243
Sep 25, 20251.101.131.081.101.100.92%11,898
Sep 24, 20251.131.131.091.091.09-1.80%2,174
Sep 23, 20251.121.131.081.111.11-6,059
Sep 22, 20251.101.131.081.111.112.78%38,561
Sep 19, 20251.051.101.051.081.081.89%7,884
Sep 18, 20251.061.071.011.061.060.95%34,731
Sep 17, 20251.061.071.001.051.05-1.87%36,878
Sep 16, 20251.061.071.041.071.07-7,244
Sep 15, 20251.061.071.051.071.070.94%3,426
Sep 12, 20251.081.081.051.061.06-5,279
Sep 11, 20251.091.091.001.061.06-0.93%17,260
Sep 10, 20251.091.091.041.071.07-0.93%5,046
Sep 9, 20251.101.101.071.081.08-1.82%3,019
Sep 8, 20251.091.111.071.101.101.85%4,800
Sep 5, 20251.101.111.081.081.08-0.92%4,086
Sep 4, 20251.121.121.061.091.09-2.68%10,275
Sep 3, 20251.101.141.081.121.121.82%3,407
Sep 2, 20251.091.141.071.101.101.85%9,367
Sep 1, 20251.061.101.061.081.083.85%3,720
Aug 29, 20251.131.151.041.041.04-7.96%37,771
Aug 28, 20251.151.151.131.131.13-642
Aug 27, 20251.131.141.121.131.13-4,105
Aug 26, 20251.141.161.131.131.13-1.74%4,827
Aug 25, 20251.161.161.131.151.15-2,959
Aug 22, 20251.131.151.121.151.151.77%2,082
Aug 21, 20251.161.171.121.131.13-0.88%5,860
Aug 20, 20251.171.171.131.141.14-0.87%10,034
Aug 19, 20251.141.171.141.151.15-1,974
Aug 18, 20251.151.191.141.151.15-1.71%9,718
Aug 15, 20251.191.191.161.171.17-0.85%2,462
Aug 14, 20251.171.191.151.181.18-5,489
Aug 13, 20251.181.201.171.181.18-0.84%3,521
Aug 12, 20251.181.211.181.191.19-17,684
Aug 11, 20251.201.211.181.191.190.85%3,305
Aug 8, 20251.201.201.181.181.18-1.67%1,269
Aug 7, 20251.181.201.181.201.20-0.83%3,390
Aug 6, 20251.231.231.181.211.21-12,017
Aug 5, 20251.211.251.201.211.21-2.42%13,007
Aug 4, 20251.241.241.211.241.24-2.36%2,087
Aug 1, 20251.271.301.211.271.270.79%3,985
Jul 31, 20251.301.311.231.261.26-3.08%2,993
Jul 30, 20251.251.321.211.301.304.00%36,272
Jul 29, 20251.191.251.171.251.255.04%11,435
Jul 28, 20251.171.191.171.191.190.85%4,758
Jul 25, 20251.171.191.171.181.18-1,926
Jul 24, 20251.201.201.171.181.18-2,723
Jul 23, 20251.201.201.181.181.18-0.84%1,571
Jul 22, 20251.201.201.181.191.19-1,089
Jul 21, 20251.201.201.181.191.19-2,735
Jul 18, 20251.181.201.181.191.19-0.83%1,291
Jul 17, 20251.211.211.181.201.20-4,250