Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil · Delayed Price · Currency is BRL 1.110
+0.010 (0.91%)
Last updated: Sep 26, 2025, 1:42 PM GMT-3
BVMF:CARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |