Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii (BVMF:CARE11)
Brazil · Delayed Price · Currency is BRL 4.100
-0.080 (-1.91%)
At close: Sep 24, 2026
BVMF:CARE11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 2.69 | 2.72 | 2.60 | 2.70 | 2.70 | -2.88% | 816 |
| Aug 11, 2026 | 2.80 | 2.80 | 2.71 | 2.78 | 2.78 | -0.71% | 1,192 |
| Aug 10, 2026 | 2.90 | 2.90 | 2.65 | 2.80 | 2.80 | -2.44% | 877 |
| Aug 7, 2026 | 3.03 | 3.03 | 2.87 | 2.87 | 2.87 | -4.33% | 885 |
| Aug 6, 2026 | 2.94 | 3.00 | 2.86 | 3.00 | 3.00 | - | 196 |
| Aug 5, 2026 | 2.97 | 3.13 | 2.86 | 3.00 | 3.00 | -1.32% | 333 |
| Aug 4, 2026 | 3.20 | 3.20 | 2.78 | 3.04 | 3.04 | -5.00% | 1,017 |
| Aug 3, 2026 | 3.13 | 3.28 | 3.13 | 3.20 | 3.20 | 2.24% | 1,613 |
| Jul 31, 2026 | 3.06 | 3.39 | 2.94 | 3.13 | 3.13 | 3.64% | 914 |
| Jul 30, 2026 | 3.03 | 3.04 | 2.76 | 3.02 | 3.02 | -0.33% | 566 |
| Jul 29, 2026 | 3.13 | 3.17 | 2.72 | 3.03 | 3.03 | -1.94% | 801 |
| Jul 28, 2026 | 2.64 | 3.20 | 2.64 | 3.09 | 3.09 | 14.44% | 395 |
| Jul 27, 2026 | 2.73 | 3.04 | 2.60 | 2.70 | 2.70 | - | 1,888 |
| Jul 24, 2026 | 2.64 | 2.70 | 2.60 | 2.70 | 2.70 | 3.45% | 949 |
| Jul 23, 2026 | 2.55 | 2.66 | 2.44 | 2.61 | 2.61 | 4.40% | 1,062 |
| Jul 22, 2026 | 2.30 | 2.58 | 2.30 | 2.50 | 2.50 | 6.38% | 2,083 |
| Jul 21, 2026 | 2.23 | 2.35 | 2.16 | 2.35 | 2.35 | 5.38% | 3,050 |
| Jul 20, 2026 | 2.25 | 2.25 | 2.10 | 2.23 | 2.23 | 0.45% | 825 |
| Jul 17, 2026 | 2.26 | 2.30 | 2.07 | 2.22 | 2.22 | -1.77% | 13,969 |
| Jul 16, 2026 | 2.09 | 2.28 | 1.97 | 2.26 | 2.26 | 10.24% | 2,769 |
| Jul 15, 2026 | 3.20 | 3.25 | 1.86 | 2.05 | 2.05 | -35.94% | 64,188 |