Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil · Delayed Price · Currency is BRL 4.500
0.00 (0.00%)
At close: Mar 27, 2026
BVMF:CARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.47 | 4.58 | 4.47 | 4.58 | - | 1.78% | 443 |
| Mar 26, 2026 | 4.57 | 4.59 | 4.50 | 4.50 | 4.50 | -1.96% | 898 |
| Mar 25, 2026 | 4.55 | 4.59 | 4.52 | 4.59 | 4.59 | -0.22% | 228 |
| Mar 24, 2026 | 4.65 | 4.65 | 4.59 | 4.60 | 4.60 | -0.43% | 1,464 |
| Mar 23, 2026 | 4.70 | 4.80 | 4.58 | 4.62 | 4.62 | -0.65% | 691 |
| Mar 20, 2026 | 4.75 | 4.75 | 4.57 | 4.65 | 4.65 | -4.91% | 583 |
| Mar 19, 2026 | 4.56 | 4.95 | 4.52 | 4.89 | 4.89 | 8.43% | 2,318 |
| Mar 18, 2026 | 4.84 | 4.98 | 4.50 | 4.51 | 4.51 | -6.82% | 1,289 |
| Mar 17, 2026 | 4.86 | 5.10 | 4.81 | 4.84 | 4.84 | 0.62% | 756 |
| Mar 16, 2026 | 5.12 | 5.30 | 4.67 | 4.81 | 4.81 | -5.87% | 3,165 |
| Mar 13, 2026 | 5.24 | 5.26 | 5.02 | 5.11 | 5.11 | -1.35% | 1,252 |
| Mar 12, 2026 | 5.20 | 5.47 | 5.10 | 5.18 | 5.18 | -0.38% | 360 |
| Mar 11, 2026 | 5.27 | 5.31 | 5.12 | 5.20 | 5.20 | -1.33% | 843 |
| Mar 10, 2026 | 5.27 | 5.35 | 5.11 | 5.27 | 5.27 | 1.15% | 852 |
| Mar 9, 2026 | 5.20 | 5.23 | 5.09 | 5.21 | 5.21 | -0.19% | 900 |
| Mar 6, 2026 | 5.28 | 5.30 | 4.52 | 5.22 | 5.22 | - | 806 |
| Mar 5, 2026 | 5.20 | 5.22 | 5.00 | 5.22 | 5.22 | - | 1,053 |
| 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 |