Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil · Delayed Price · Currency is BRL 1.030
-0.010 (-0.96%)
At close: Nov 4, 2025
BVMF:CARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,889 |
| 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 |
| Oct 9, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 12,136 |
| Oct 8, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 1,075 |
| Oct 7, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 2,457 |
| Oct 6, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 17,601 |
| Oct 3, 2025 | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -0.95% | 44,221 |
| Oct 2, 2025 | 1.15 | 1.17 | 1.05 | 1.05 | 1.05 | -7.08% | 78,684 |
| Oct 1, 2025 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 3,570 |
| Sep 30, 2025 | 1.12 | 1.18 | 1.09 | 1.16 | 1.16 | 0.87% | 7,224 |
| Sep 29, 2025 | 1.10 | 1.15 | 1.08 | 1.15 | 1.15 | 5.50% | 7,678 |
| Sep 26, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 7,243 |
| Sep 25, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | 0.92% | 11,898 |
| Sep 24, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 2,174 |
| Sep 23, 2025 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | - | 6,059 |
| Sep 22, 2025 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 2.78% | 38,561 |
| Sep 19, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 7,884 |
| Sep 18, 2025 | 1.06 | 1.07 | 1.01 | 1.06 | 1.06 | 0.95% | 34,731 |
| Sep 17, 2025 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | -1.87% | 36,878 |
| Sep 16, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | - | 7,244 |
| Sep 15, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 3,426 |
| 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 |