Carter's, Inc. (BVMF:CRIN34)
Brazil · Delayed Price · Currency is BRL 88.02
+8.22 (10.30%)
At close: Nov 11, 2025
Carter's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 87.48 | 88.02 | 87.48 | 88.02 | 88.02 | 10.30% | 11 |
| Nov 10, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | - |
| Nov 7, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | - |
| Nov 6, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | - |
| Nov 5, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | 1,250 |
| Nov 4, 2025 | 79.79 | 79.80 | 79.79 | 79.80 | 79.80 | -0.68% | 1,250 |
| Nov 3, 2025 | 83.28 | 83.28 | 80.35 | 80.35 | 80.35 | -4.23% | 4,334 |
| Oct 31, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -4.31% | 10 |
| Oct 30, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 1.31% | 1,120 |
| Oct 29, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -0.14% | 1 |
| Oct 28, 2025 | 89.28 | 89.28 | 86.67 | 86.67 | 86.67 | -2.63% | 1,120 |
| Oct 27, 2025 | 77.70 | 91.89 | 77.70 | 89.01 | 89.01 | 1.96% | 2,690 |
| Oct 24, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 3.19% | 1 |
| Oct 23, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - | - |
| Oct 22, 2025 | 83.60 | 84.60 | 83.60 | 84.60 | 84.60 | 7.22% | 30 |
| Oct 21, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| Oct 20, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.05% | 1 |
| Oct 17, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - | - |
| Oct 16, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - | - |
| Oct 15, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - | - |
| Oct 14, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - | - |
| Oct 13, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - | - |
| Oct 10, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - | - |
| Oct 9, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - | - |
| Oct 8, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - | - |
| Oct 7, 2025 | 78.48 | 78.48 | 78.08 | 78.08 | 78.08 | -8.44% | 11 |
| Oct 6, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Oct 3, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Oct 2, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Oct 1, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Sep 30, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Sep 29, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Sep 26, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Sep 25, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Sep 24, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Sep 23, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Sep 22, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Sep 19, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Sep 18, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | - |
| Sep 17, 2025 | 84.95 | 85.28 | 84.95 | 85.28 | 85.28 | 0.85% | 16 |
| Sep 16, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 8.19% | 1 |
| Sep 15, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - | - |
| Sep 12, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - | - |
| Sep 11, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - | - |
| Sep 10, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - | - |
| Sep 9, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - | - |
| Sep 8, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - | - |
| Sep 5, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 2.09% | 1 |
| Sep 4, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -0.31% | 10 |
| Sep 3, 2025 | 79.30 | 79.75 | 76.80 | 76.80 | 76.80 | -1.94% | 341 |