Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil · Delayed Price · Currency is BRL 1.040
-0.040 (-3.70%)
At close: Dec 17, 2025
BVMF:CARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.10 | 1.12 | 1.04 | 1.07 | 1.07 | -0.93% | 7,146 |
| Dec 18, 2025 | 1.06 | 1.11 | 1.04 | 1.08 | 1.08 | 3.85% | 9,741 |
| Dec 17, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 1,344 |
| Dec 16, 2025 | 1.01 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 24,300 |
| Dec 15, 2025 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 2.04% | 9,752 |
| Dec 12, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 3,168 |
| Dec 11, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | - | 9,334 |
| Dec 10, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 1,053 |
| Dec 9, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 3,292 |
| Dec 8, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 3,735 |
| Dec 5, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 6,404 |
| Dec 4, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -3.03% | 10,990 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 3,135 |
| Dec 2, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | - | 1,538 |
| Dec 1, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 4,398 |
| Nov 28, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 5.21% | 2,919 |
| Nov 27, 2025 | 0.96 | 1.02 | 0.95 | 0.96 | 0.96 | 1.05% | 7,610 |
| Nov 26, 2025 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -4.04% | 7,277 |
| Nov 25, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 1,741 |
| Nov 24, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -3.96% | 6,240 |
| Nov 21, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 1,556 |
| Nov 19, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 5,508 |
| Nov 18, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 956 |
| Nov 17, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 9,316 |
| Nov 14, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 5,509 |
| Nov 13, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,981 |
| Nov 12, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 1,308 |
| Nov 11, 2025 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 1,755 |
| Nov 10, 2025 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -1.89% | 2,282 |
| Nov 7, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -2.75% | 5,566 |
| Nov 6, 2025 | 1.03 | 1.09 | 0.96 | 1.09 | 1.09 | 7.92% | 35,114 |
| Nov 5, 2025 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 10,567 |
| Nov 4, 2025 | 1.03 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 9,460 |
| Nov 3, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -1.89% | 8,320 |
| Oct 31, 2025 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 53,309 |
| Oct 30, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 820 |
| Oct 29, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 4,667 |
| Oct 28, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 6,317 |
| Oct 27, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 4,548 |
| Oct 24, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | - | 7,406 |
| Oct 23, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 4,583 |
| Oct 22, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,882 |
| Oct 21, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 2,057 |
| Oct 20, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 3,195 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 2,888 |
| Oct 16, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 3,872 |
| Oct 15, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 6,164 |
| Oct 14, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 2,053 |
| Oct 13, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 2,339 |
| Oct 10, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | - | 5,049 |