Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil · Delayed Price · Currency is BRL 4.160
-0.280 (-6.31%)
Last updated: Apr 30, 2026, 4:17 PM GMT-3
BVMF:CARE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |