Carter's, Inc. (BVMF:CRIN34)
Brazil · Delayed Price · Currency is BRL 84.00
-0.96 (-1.13%)
At close: Dec 2, 2025
Carter's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.13% | 1 |
| Dec 1, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.11% | 6 |
| Nov 28, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | -3.58% | 10 |
| Nov 11, 2025 | 87.48 | 88.02 | 87.48 | 88.02 | 87.57 | 10.30% | 11 |
| Nov 4, 2025 | 79.79 | 79.80 | 79.79 | 79.80 | 79.40 | -0.68% | 1,250 |
| Nov 3, 2025 | 83.28 | 83.28 | 80.35 | 80.35 | 79.94 | -4.23% | 4,334 |
| Oct 31, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.47 | -4.31% | 10 |
| Oct 30, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.24 | 1.31% | 1,120 |
| Oct 29, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.11 | -0.14% | 1 |
| Oct 28, 2025 | 89.28 | 89.28 | 86.67 | 86.67 | 86.23 | -2.63% | 1,120 |
| Oct 27, 2025 | 77.70 | 91.89 | 77.70 | 89.01 | 88.56 | 1.96% | 2,690 |
| Oct 24, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 86.86 | 3.19% | 1 |
| Oct 22, 2025 | 83.60 | 84.60 | 83.60 | 84.60 | 84.17 | 7.22% | 30 |
| Oct 20, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.50 | 1.05% | 1 |
| Oct 7, 2025 | 78.48 | 78.48 | 78.08 | 78.08 | 77.68 | -8.44% | 11 |
| Sep 17, 2025 | 84.95 | 85.28 | 84.95 | 85.28 | 84.85 | 0.85% | 16 |
| Sep 16, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.13 | 8.19% | 1 |
| Sep 5, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 77.76 | 2.09% | 1 |
| Sep 4, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.17 | -0.31% | 10 |
| Sep 3, 2025 | 79.30 | 79.75 | 76.80 | 76.80 | 76.41 | -1.94% | 341 |
| Sep 2, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 77.92 | 1.14% | 1 |
| Aug 29, 2025 | 77.52 | 77.52 | 77.44 | 77.44 | 77.05 | 1.32% | 2 |
| Aug 28, 2025 | 76.56 | 76.56 | 76.43 | 76.43 | 76.04 | 0.45% | 3 |
| Aug 27, 2025 | 75.88 | 76.09 | 75.60 | 76.09 | 75.70 | 8.84% | 1,509 |
| Aug 21, 2025 | 68.88 | 69.91 | 68.35 | 69.91 | 69.11 | -0.60% | 5,600 |
| Aug 20, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 69.52 | -0.13% | 1,500 |
| Aug 19, 2025 | 71.75 | 71.75 | 70.42 | 70.42 | 69.61 | -0.59% | 402 |
| Aug 18, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.03 | 0.20% | 1 |
| Aug 15, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 69.89 | 7.68% | 100 |
| Aug 11, 2025 | 65.59 | 65.66 | 65.59 | 65.66 | 64.91 | -5.16% | 400 |
| Aug 8, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 68.44 | 5.55% | 6 |
| Aug 4, 2025 | 65.66 | 65.66 | 65.59 | 65.59 | 64.84 | -0.61% | 2 |
| Aug 1, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.23 | -2.91% | 2 |
| Jul 31, 2025 | 69.00 | 69.00 | 67.97 | 67.97 | 67.19 | -4.99% | 342 |
| Jul 30, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 70.72 | -1.45% | 1 |
| Jul 29, 2025 | 72.80 | 72.80 | 72.59 | 72.59 | 71.76 | -1.43% | 101 |
| Jul 28, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 72.79 | 3.44% | 1 |
| Jul 25, 2025 | 76.51 | 76.51 | 65.99 | 71.19 | 70.37 | -24.13% | 105 |
| Jul 23, 2025 | 93.69 | 93.83 | 93.69 | 93.83 | 92.75 | 4.78% | 4 |
| Jul 22, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 88.52 | 3.29% | 3 |
| Jul 21, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 85.71 | 1.57% | 50 |
| Jul 18, 2025 | 84.80 | 85.36 | 84.80 | 85.36 | 84.38 | -7.87% | 51 |
| Jul 10, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 91.59 | 10.30% | 230 |
| Jun 18, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | 83.04 | -1.18% | 13 |
| Jun 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.02 | 0.01% | 2 |
| Jun 3, 2025 | 85.40 | 85.40 | 84.99 | 84.99 | 84.01 | -0.30% | 233 |