Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil · Delayed Price · Currency is BRL 2.260
+0.210 (10.24%)
At close: Jul 16, 2026
BVMF:CARE11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.20 | 3.25 | 1.86 | 2.05 | 2.05 | -35.94% | 64,188 |
| Jul 14, 2026 | 3.34 | 3.35 | 3.10 | 3.20 | 3.20 | -3.03% | 1,624 |
| Jul 13, 2026 | 3.31 | 3.36 | 3.05 | 3.30 | 3.30 | -0.60% | 1,196 |
| Jul 10, 2026 | 3.09 | 3.37 | 3.07 | 3.32 | 3.32 | 3.43% | 379 |
| Jul 9, 2026 | 3.38 | 3.40 | 3.15 | 3.21 | 3.21 | -5.03% | 456 |
| Jul 8, 2026 | 3.40 | 3.42 | 3.23 | 3.38 | 3.38 | -0.59% | 630 |
| Jul 7, 2026 | 3.16 | 3.44 | 3.16 | 3.40 | 3.40 | 6.58% | 1,251 |
| Jul 6, 2026 | 3.37 | 3.49 | 3.16 | 3.19 | 3.19 | -5.34% | 665 |
| Jul 3, 2026 | 3.13 | 3.48 | 3.13 | 3.37 | 3.37 | 7.67% | 196 |
| Jul 2, 2026 | 3.46 | 3.46 | 3.13 | 3.13 | 3.13 | -9.28% | 3,682 |
| Jul 1, 2026 | 3.26 | 3.46 | 3.00 | 3.45 | 3.45 | 7.14% | 1,987 |
| Jun 30, 2026 | 3.26 | 3.39 | 3.22 | 3.22 | 3.22 | - | 259 |
| Jun 29, 2026 | 3.27 | 3.31 | 3.21 | 3.22 | 3.22 | -0.31% | 411 |
| Jun 26, 2026 | 3.18 | 3.23 | 3.02 | 3.23 | 3.23 | 2.87% | 233 |
| Jun 25, 2026 | 3.17 | 3.17 | 2.92 | 3.14 | 3.14 | -0.95% | 1,012 |
| Jun 24, 2026 | 3.19 | 3.20 | 3.06 | 3.17 | 3.17 | 0.63% | 230 |
| Jun 23, 2026 | 3.07 | 3.15 | 3.04 | 3.15 | 3.15 | 3.96% | 134 |
| Jun 22, 2026 | 3.14 | 3.16 | 3.03 | 3.03 | 3.03 | -2.26% | 496 |
| Jun 19, 2026 | 3.06 | 3.10 | 3.01 | 3.10 | 3.10 | 1.31% | 148 |
| Jun 18, 2026 | 3.08 | 3.17 | 3.03 | 3.06 | 3.06 | -2.86% | 313 |
| Jun 17, 2026 | 3.13 | 3.18 | 3.03 | 3.15 | 3.15 | 0.32% | 881 |
| Jun 16, 2026 | 3.17 | 3.26 | 3.02 | 3.14 | 3.14 | -3.09% | 402 |
| Jun 15, 2026 | 3.24 | 3.29 | 3.03 | 3.24 | 3.24 | - | 1,082 |
| Jun 12, 2026 | 3.23 | 3.29 | 3.03 | 3.24 | 3.24 | 1.57% | 799 |
| Jun 11, 2026 | 3.21 | 3.21 | 3.02 | 3.19 | 3.19 | -0.93% | 678 |
| Jun 10, 2026 | 3.23 | 3.26 | 3.11 | 3.22 | 3.22 | -0.31% | 372 |
| Jun 9, 2026 | 3.23 | 3.30 | 3.08 | 3.23 | 3.23 | 1.57% | 547 |
| Jun 8, 2026 | 3.26 | 3.39 | 3.08 | 3.18 | 3.18 | -2.45% | 423 |
| Jun 5, 2026 | 3.17 | 3.29 | 3.02 | 3.26 | 3.26 | 0.62% | 861 |
| Jun 3, 2026 | 3.03 | 3.27 | 2.75 | 3.24 | 3.24 | 4.52% | 3,352 |
| Jun 2, 2026 | 3.12 | 3.30 | 2.93 | 3.10 | 3.10 | -0.64% | 472 |
| Jun 1, 2026 | 3.31 | 3.31 | 2.80 | 3.12 | 3.12 | -5.74% | 6,103 |
| May 29, 2026 | 3.30 | 3.32 | 3.14 | 3.31 | 3.31 | -1.19% | 672 |
| May 28, 2026 | 3.33 | 3.41 | 3.11 | 3.35 | 3.35 | - | 569 |
| May 27, 2026 | 3.37 | 3.41 | 3.05 | 3.35 | 3.35 | -0.89% | 22,258 |
| May 26, 2026 | 3.55 | 3.68 | 3.32 | 3.38 | 3.38 | -5.59% | 1,842 |
| May 25, 2026 | 3.69 | 3.69 | 3.58 | 3.58 | 3.58 | -2.98% | 725 |
| May 22, 2026 | 3.62 | 3.72 | 3.58 | 3.69 | 3.69 | - | 8,665 |
| May 21, 2026 | 3.71 | 3.72 | 3.53 | 3.69 | 3.69 | -0.54% | 369 |
| May 20, 2026 | 3.76 | 3.80 | 3.64 | 3.71 | 3.71 | -0.80% | 322 |
| May 19, 2026 | 3.66 | 3.79 | 3.58 | 3.74 | 3.74 | - | 1,568 |
| May 18, 2026 | 3.84 | 3.90 | 3.54 | 3.74 | 3.74 | -1.58% | 665 |
| May 15, 2026 | 3.77 | 4.09 | 3.51 | 3.80 | 3.80 | 2.15% | 1,843 |
| May 14, 2026 | 3.69 | 3.77 | 3.54 | 3.72 | 3.72 | 1.92% | 653 |
| May 13, 2026 | 3.56 | 3.77 | 3.52 | 3.65 | 3.65 | 3.40% | 5,520 |
| May 12, 2026 | 3.43 | 3.72 | 3.27 | 3.53 | 3.53 | 4.13% | 2,565 |
| May 11, 2026 | 3.21 | 3.53 | 3.21 | 3.39 | 3.39 | 5.94% | 10,503 |
| May 8, 2026 | 3.94 | 4.07 | 3.15 | 3.20 | 3.20 | -16.88% | 84,484 |
| May 7, 2026 | 4.18 | 4.18 | 3.81 | 3.85 | 3.85 | -7.67% | 1,458 |
| May 6, 2026 | 4.38 | 4.38 | 4.10 | 4.17 | 4.17 | -4.79% | 671 |