Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil · Delayed Price · Currency is BRL 1.080
-0.040 (-3.57%)
At close: Feb 2, 2026
BVMF:CARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 4,548 |
| Jan 30, 2026 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 2,709 |
| Jan 29, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | - | 2,128 |
| Jan 28, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 3,746 |
| Jan 27, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 2,200 |
| Jan 26, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 3,015 |
| Jan 23, 2026 | 1.06 | 1.15 | 1.04 | 1.15 | 1.15 | 6.48% | 14,934 |
| Jan 22, 2026 | 1.11 | 1.11 | 1.02 | 1.08 | 1.08 | -0.92% | 10,109 |
| Jan 21, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 866 |
| Jan 20, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 1,517 |
| Jan 19, 2026 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 5,726 |
| Jan 16, 2026 | 1.09 | 1.12 | 1.05 | 1.11 | 1.11 | - | 2,006 |
| Jan 15, 2026 | 1.08 | 1.14 | 1.07 | 1.11 | 1.11 | - | 6,474 |
| Jan 14, 2026 | 1.11 | 1.14 | 1.06 | 1.11 | 1.11 | 0.91% | 3,178 |
| Jan 13, 2026 | 1.14 | 1.14 | 1.05 | 1.10 | 1.10 | -2.65% | 3,327 |
| Jan 12, 2026 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | - | 5,431 |
| Jan 9, 2026 | 1.09 | 1.13 | 1.05 | 1.13 | 1.13 | 5.61% | 2,951 |
| Jan 8, 2026 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -4.46% | 9,404 |
| Jan 7, 2026 | 1.04 | 1.12 | 1.03 | 1.12 | 1.12 | 7.69% | 18,878 |
| Jan 6, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | - | 5,732 |
| Jan 5, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -4.59% | 13,460 |
| Jan 2, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 4,700 |
| Dec 30, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 2.86% | 2,621 |
| Dec 29, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 2,082 |
| Dec 26, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 2,227 |
| Dec 23, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 3,936 |
| Dec 22, 2025 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | 0.93% | 3,122 |
| 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 |