Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil · Delayed Price · Currency is BRL 5.22
-0.22 (-4.04%)
Last updated: Mar 4, 2026, 5:51 PM GMT-3
BVMF:CARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.39 | 5.53 | 5.12 | 5.22 | 5.22 | -4.04% | 4,659 |
| Mar 3, 2026 | 5.54 | 5.55 | 5.42 | 5.44 | 5.44 | -1.81% | 642 |
| Mar 2, 2026 | 5.32 | 5.54 | 5.30 | 5.54 | 5.54 | 3.36% | 1,407 |
| Feb 27, 2026 | 5.52 | 5.60 | 5.31 | 5.36 | 5.36 | -1.83% | 661 |
| Feb 26, 2026 | 5.38 | 5.55 | 5.12 | 5.46 | 5.46 | -0.55% | 963 |
| Feb 25, 2026 | 5.41 | 5.50 | 5.38 | 5.49 | 5.49 | 0.92% | 425 |
| Feb 24, 2026 | 5.59 | 5.60 | 5.29 | 5.44 | 5.44 | -1.63% | 699 |
| Feb 23, 2026 | 5.55 | 5.65 | 5.36 | 5.53 | 5.53 | 0.73% | 826 |
| Feb 20, 2026 | 5.56 | 5.56 | 5.30 | 5.49 | 5.49 | -1.26% | 5,606 |
| Feb 19, 2026 | 5.77 | 5.77 | 5.36 | 5.56 | 5.56 | -5.60% | 1,011 |
| Feb 18, 2026 | 5.63 | 5.99 | 5.51 | 5.89 | 5.89 | 4.62% | 423 |
| Feb 13, 2026 | 5.35 | 6.00 | 5.34 | 5.63 | 5.63 | 5.23% | 3,081 |
| Feb 12, 2026 | 5.31 | 5.45 | 5.31 | 5.35 | 5.35 | 0.75% | 579 |
| Feb 11, 2026 | 5.24 | 5.80 | 5.04 | 5.31 | 5.31 | 0.38% | 1,969 |
| Feb 10, 2026 | 5.54 | 6.00 | 5.00 | 5.29 | 5.29 | -4.68% | 1,640 |
| Feb 9, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -2.63% | 515 |
| Feb 6, 2026 | 5.80 | 5.80 | 5.50 | 5.70 | 5.70 | - | 555 |
| Feb 5, 2026 | 5.35 | 5.75 | 5.20 | 5.70 | 5.70 | 6.54% | 6,836 |
| Feb 4, 2026 | 5.60 | 5.65 | 5.35 | 5.35 | 5.35 | -2.73% | 3,722 |
| Feb 3, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 1,092 |
| Feb 2, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 909 |
| Jan 30, 2026 | 5.70 | 5.75 | 5.45 | 5.60 | 5.60 | -1.75% | 541 |
| Jan 29, 2026 | 5.60 | 5.75 | 5.55 | 5.70 | 5.70 | - | 425 |
| Jan 28, 2026 | 5.70 | 5.75 | 5.55 | 5.70 | 5.70 | 0.88% | 749 |
| Jan 27, 2026 | 5.45 | 5.70 | 5.45 | 5.65 | 5.65 | 0.89% | 440 |
| Jan 26, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | -2.61% | 632 |
| Jan 23, 2026 | 5.30 | 5.75 | 5.20 | 5.75 | 5.75 | 6.48% | 2,986 |
| Jan 22, 2026 | 5.55 | 5.55 | 5.10 | 5.40 | 5.40 | -0.92% | 2,021 |
| Jan 21, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | 173 |
| Jan 20, 2026 | 5.35 | 5.55 | 5.35 | 5.40 | 5.40 | -1.82% | 303 |
| Jan 19, 2026 | 5.40 | 5.60 | 5.35 | 5.50 | 5.50 | -0.90% | 1,145 |
| Jan 16, 2026 | 5.45 | 5.60 | 5.25 | 5.55 | 5.55 | - | 401 |
| Jan 15, 2026 | 5.40 | 5.70 | 5.35 | 5.55 | 5.55 | - | 1,294 |
| Jan 14, 2026 | 5.55 | 5.70 | 5.30 | 5.55 | 5.55 | 0.91% | 635 |
| Jan 13, 2026 | 5.70 | 5.70 | 5.25 | 5.50 | 5.50 | -2.65% | 665 |
| Jan 12, 2026 | 5.70 | 5.70 | 5.40 | 5.65 | 5.65 | - | 1,086 |
| Jan 9, 2026 | 5.45 | 5.65 | 5.25 | 5.65 | 5.65 | 5.61% | 590 |
| Jan 8, 2026 | 5.65 | 5.65 | 5.25 | 5.35 | 5.35 | -4.46% | 1,880 |
| Jan 7, 2026 | 5.20 | 5.60 | 5.15 | 5.60 | 5.60 | 7.69% | 3,775 |
| Jan 6, 2026 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | - | 1,146 |
| Jan 5, 2026 | 5.30 | 5.30 | 5.05 | 5.20 | 5.20 | -4.59% | 2,692 |
| Jan 2, 2026 | 5.50 | 5.60 | 5.40 | 5.45 | 5.45 | 0.93% | 940 |
| Dec 30, 2025 | 5.35 | 5.50 | 5.30 | 5.40 | 5.40 | 2.86% | 524 |
| Dec 29, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 416 |
| Dec 26, 2025 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | - | 445 |
| Dec 23, 2025 | 5.40 | 5.45 | 5.20 | 5.20 | 5.20 | -3.70% | 787 |
| Dec 22, 2025 | 5.45 | 5.60 | 5.30 | 5.40 | 5.40 | 0.93% | 624 |
| Dec 19, 2025 | 5.50 | 5.60 | 5.20 | 5.35 | 5.35 | -0.93% | 1,429 |
| Dec 18, 2025 | 5.30 | 5.55 | 5.20 | 5.40 | 5.40 | 3.85% | 1,948 |
| Dec 17, 2025 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -3.70% | 268 |