Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil · Delayed Price · Currency is BRL 3.930
-0.010 (-0.25%)
At close: Oct 23, 2026
BVMF:CARE11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.25% | 427 |
| Oct 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.23% | 444 |
| Oct 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -11.04% | 200 |
| Oct 20, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -4.23% | 304 |
| Oct 19, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.07% | 464 |
| Oct 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -14.91% | 131 |
| Oct 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 608 |
| Oct 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 23,200 |
| Oct 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.04% | 5,005 |
| Oct 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | 378 |
| Oct 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.08% | 780 |
| Oct 7, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2.66% | 324 |
| Oct 6, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 708 |
| Oct 5, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.68% | 24,909 |
| Oct 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 10,385 |
| Oct 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 5,861 |
| Sep 30, 2026 | 4.34 | 4.40 | 4.00 | 4.40 | 4.40 | 2.56% | 2,482 |
| Sep 29, 2026 | 4.10 | 4.29 | 4.00 | 4.29 | 4.29 | 9.16% | 4,006 |
| Sep 28, 2026 | 4.06 | 4.14 | 3.93 | 3.93 | 3.93 | -5.30% | 374 |
| Sep 25, 2026 | 3.89 | 4.15 | 3.89 | 4.15 | 4.15 | 1.22% | 673 |
| Sep 24, 2026 | 4.09 | 4.30 | 3.79 | 4.10 | 4.10 | -1.91% | 226 |
| Sep 23, 2026 | 3.87 | 4.38 | 3.58 | 4.18 | 4.18 | 5.56% | 19,522 |
| Sep 22, 2026 | 3.99 | 3.99 | 3.83 | 3.96 | 3.96 | -0.75% | 3,451 |
| Sep 21, 2026 | 3.92 | 4.00 | 3.89 | 3.99 | 3.99 | -0.25% | 1,712 |
| Sep 18, 2026 | 3.87 | 4.00 | 3.64 | 4.00 | 4.00 | 1.27% | 1,606 |
| Sep 17, 2026 | 3.75 | 3.95 | 3.55 | 3.95 | 3.95 | 6.47% | 6,775 |
| Sep 16, 2026 | 3.53 | 3.71 | 3.52 | 3.71 | 3.71 | 6.30% | 478 |
| Sep 15, 2026 | 3.69 | 3.71 | 3.45 | 3.49 | 3.49 | -5.42% | 854 |
| Sep 14, 2026 | 3.60 | 3.69 | 3.54 | 3.69 | 3.69 | 0.27% | 3,344 |
| Sep 11, 2026 | 3.68 | 3.68 | 3.55 | 3.68 | 3.68 | - | 1,494 |
| Sep 10, 2026 | 3.65 | 3.73 | 3.47 | 3.68 | 3.68 | -1.34% | 841 |
| Sep 9, 2026 | 3.84 | 3.92 | 3.50 | 3.73 | 3.73 | -4.85% | 5,097 |
| Sep 8, 2026 | 4.04 | 4.10 | 3.44 | 3.92 | 3.92 | -2.00% | 1,931 |
| Sep 4, 2026 | 4.00 | 4.00 | 3.77 | 4.00 | 4.00 | - | 1,808 |
| Sep 3, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 3.09% | 1,583 |
| Sep 2, 2026 | 3.69 | 3.89 | 3.66 | 3.88 | 3.88 | 5.15% | 976 |
| Sep 1, 2026 | 3.54 | 3.69 | 3.32 | 3.69 | 3.69 | 5.43% | 297 |
| Aug 31, 2026 | 3.38 | 3.70 | 3.07 | 3.50 | 3.50 | 4.79% | 15,710 |
| Aug 28, 2026 | 3.18 | 3.48 | 3.18 | 3.34 | 3.34 | 6.03% | 3,158 |
| Aug 27, 2026 | 2.96 | 3.15 | 2.93 | 3.15 | 3.15 | 7.51% | 15,631 |
| Aug 26, 2026 | 2.96 | 3.00 | 2.71 | 2.93 | 2.93 | - | 187 |
| Aug 25, 2026 | 2.94 | 2.94 | 2.71 | 2.93 | 2.93 | -0.34% | 230 |
| Aug 24, 2026 | 2.89 | 2.94 | 2.81 | 2.94 | 2.94 | -0.34% | 338 |
| Aug 21, 2026 | 2.95 | 3.19 | 2.95 | 2.95 | 2.95 | 1.72% | 371 |
| Aug 20, 2026 | 2.90 | 2.90 | 2.66 | 2.90 | 2.90 | - | 331 |
| Aug 19, 2026 | 2.78 | 3.10 | 2.65 | 2.90 | 2.90 | 4.32% | 5,474 |
| Aug 18, 2026 | 2.70 | 2.80 | 2.60 | 2.78 | 2.78 | 4.12% | 772 |
| Aug 17, 2026 | 2.56 | 2.73 | 2.54 | 2.67 | 2.67 | 1.91% | 1,622 |
| Aug 14, 2026 | 2.65 | 2.71 | 2.60 | 2.62 | 2.62 | -3.32% | 458 |
| Aug 13, 2026 | 2.64 | 2.74 | 2.60 | 2.71 | 2.71 | 0.37% | 432 |