Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil · Delayed Price · Currency is BRL 3.580
-0.110 (-2.98%)
At close: May 25, 2026
BVMF:CARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 4.30 | 4.39 | 4.12 | 4.38 | 4.38 | -0.23% | 393 |
| May 4, 2026 | 4.21 | 4.40 | 4.10 | 4.39 | 4.39 | 5.53% | 4,406 |
| Apr 30, 2026 | 4.48 | 4.48 | 4.15 | 4.16 | 4.16 | -6.31% | 201 |
| Apr 29, 2026 | 4.51 | 4.51 | 4.12 | 4.44 | 4.44 | -1.55% | 1,208 |
| Apr 28, 2026 | 4.03 | 4.51 | 4.03 | 4.51 | 4.51 | 9.73% | 3,227 |
| Apr 27, 2026 | 4.28 | 4.28 | 4.07 | 4.11 | 4.11 | 1.48% | 434 |
| Apr 24, 2026 | 4.13 | 4.35 | 4.04 | 4.05 | 4.05 | -5.37% | 3,601 |
| Apr 23, 2026 | 4.42 | 4.42 | 4.13 | 4.28 | 4.28 | -3.39% | 2,384 |
| Apr 22, 2026 | 4.39 | 4.48 | 4.22 | 4.43 | 4.43 | -1.56% | 468 |
| Apr 20, 2026 | 4.29 | 4.50 | 4.29 | 4.50 | 4.50 | 4.90% | 687 |
| Apr 17, 2026 | 4.30 | 4.38 | 4.22 | 4.29 | 4.29 | -2.28% | 1,007 |
| Apr 16, 2026 | 4.35 | 4.47 | 4.22 | 4.39 | 4.39 | 2.09% | 308 |
| Apr 15, 2026 | 4.35 | 4.50 | 4.30 | 4.30 | 4.30 | - | 526 |
| Apr 14, 2026 | 4.29 | 4.50 | 4.29 | 4.30 | 4.30 | 0.23% | 1,272 |
| Apr 13, 2026 | 4.45 | 4.45 | 4.20 | 4.29 | 4.29 | -2.50% | 299 |
| Apr 10, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -1.12% | 1,551 |
| Apr 9, 2026 | 4.40 | 4.51 | 4.39 | 4.45 | 4.45 | 0.45% | 2,221 |
| Apr 8, 2026 | 4.29 | 4.44 | 4.02 | 4.43 | 4.43 | 2.07% | 1,557 |
| Apr 7, 2026 | 4.31 | 4.50 | 4.31 | 4.34 | 4.34 | 1.64% | 472 |
| Apr 6, 2026 | 4.60 | 4.60 | 4.27 | 4.27 | 4.27 | -6.97% | 1,536 |
| Apr 2, 2026 | 4.55 | 4.59 | 4.41 | 4.59 | 4.59 | 2.00% | 208 |
| Apr 1, 2026 | 4.65 | 4.70 | 4.50 | 4.50 | 4.50 | -3.23% | 246 |
| Mar 31, 2026 | 4.60 | 4.85 | 4.40 | 4.65 | 4.65 | 1.97% | 5,576 |
| Mar 30, 2026 | 4.50 | 4.57 | 4.25 | 4.56 | 4.56 | 1.33% | 3,023 |
| Mar 27, 2026 | 4.47 | 4.59 | 4.40 | 4.50 | 4.50 | - | 2,238 |
| 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 |