Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil · Delayed Price · Currency is BRL 1.060
0.00 (0.00%)
At close: Sep 12, 2025
BVMF:CARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 2,739 |
| Sep 12, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | - | 5,279 |
| Sep 11, 2025 | 1.09 | 1.09 | 1.00 | 1.06 | 1.06 | -0.93% | 17,260 |
| Sep 10, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 5,046 |
| Sep 9, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 3,019 |
| Sep 8, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 4,800 |
| Sep 5, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 4,086 |
| Sep 4, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -2.68% | 10,275 |
| Sep 3, 2025 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | 1.82% | 3,407 |
| Sep 2, 2025 | 1.09 | 1.14 | 1.07 | 1.10 | 1.10 | 1.85% | 9,367 |
| Sep 1, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 3.85% | 3,720 |
| Aug 29, 2025 | 1.13 | 1.15 | 1.04 | 1.04 | 1.04 | -7.96% | 37,960 |
| Aug 28, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 642 |
| Aug 27, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 4,105 |
| Aug 26, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 4,827 |
| Aug 25, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 2,959 |
| Aug 22, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 2,097 |
| Aug 21, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -0.88% | 5,860 |
| Aug 20, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 10,034 |
| Aug 19, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | - | 1,974 |
| Aug 18, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 9,718 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 2,462 |
| Aug 14, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | - | 5,489 |
| Aug 13, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 3,521 |
| Aug 12, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 17,684 |
| Aug 11, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 3,305 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,269 |
| Aug 7, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 3,390 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | - | 12,017 |
| Aug 5, 2025 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 13,007 |
| Aug 4, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | -2.36% | 2,087 |
| Aug 1, 2025 | 1.27 | 1.30 | 1.21 | 1.27 | 1.27 | 0.79% | 3,985 |
| Jul 31, 2025 | 1.30 | 1.31 | 1.23 | 1.26 | 1.26 | -3.08% | 2,993 |
| Jul 30, 2025 | 1.25 | 1.32 | 1.21 | 1.30 | 1.30 | 4.00% | 36,272 |
| Jul 29, 2025 | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | 5.04% | 11,435 |
| Jul 28, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 4,758 |
| Jul 25, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,926 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | - | 2,723 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 1,571 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 1,089 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 2,735 |
| Jul 18, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 1,315 |
| Jul 17, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 4,250 |
| Jul 16, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 2,097 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | - | 5,048 |
| Jul 14, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 3,041 |
| Jul 11, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 598 |
| Jul 10, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 2,175 |
| Jul 9, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 9,282 |
| Jul 8, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 3,940 |