Cotação atual, histórico e gráfico do papel: CAMB3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CAMB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	0,00%	0,00	9,72	9,73	9,70	9,82	43K	33
12/06/2025	-2,80%	-0,28	9,72	9,97	9,72	9,99	141K	61
11/06/2025	0,40%	0,04	10,00	9,94	9,69	10,00	211K	69
10/06/2025	3,21%	0,31	9,96	9,69	9,67	9,96	370K	93
09/06/2025	0,52%	0,05	9,65	9,61	9,51	9,65	106K	63
06/06/2025	0,00%	0,00	9,60	9,59	9,44	9,60	89K	59
05/06/2025	0,52%	0,05	9,60	9,66	9,53	9,66	212K	99

04/06/2025	-0,31%	-0,03	9,55	9,69	9,50	9,69	138K	88
03/06/2025	1,05%	0,10	9,58	9,51	9,45	9,70	437K	157
02/06/2025	-2,77%	-0,27	9,48	9,91	9,45	9,91	402K	239
30/05/2025	-3,94%	-0,40	9,75	9,98	9,75	10,13	177K	81
29/05/2025	0,50%	0,05	10,15	10,13	9,97	10,25	739K	135
28/05/2025	-0,30%	-0,03	10,10	10,13	9,72	10,13	417K	165
27/05/2025	4,87%	0,47	10,13	9,75	9,75	10,16	820K	118
26/05/2025	-0,51%	-0,05	9,66	9,83	9,66	9,87	521K	100
23/05/2025	-0,61%	-0,06	9,71	9,76	9,61	9,80	217K	101
22/05/2025	-2,40%	-0,24	9,77	10,01	9,77	10,01	371K	97
21/05/2025	0,30%	0,03	10,01	10,00	9,75	10,23	780K	224
20/05/2025	0,81%	0,08	9,98	9,93	9,72	10,00	937K	88
19/05/2025	0,51%	0,05	9,90	9,76	9,71	9,91	603K	195
16/05/2025	-2,48%	-0,25	9,85	9,88	9,67	9,95	472K	125
15/05/2025	2,02%	0,20	10,10	9,79	9,78	10,10	968K	178
14/05/2025	2,48%	0,24	9,90	9,81	9,66	9,94	490K	205
13/05/2025	0,52%	0,05	9,66	9,87	9,66	9,87	146K	77
12/05/2025	0,63%	0,06	9,61	9,85	9,61	9,87	277K	119
09/05/2025	-2,95%	-0,29	9,55	9,86	9,55	9,86	262K	123
08/05/2025	2,50%	0,24	9,84	9,89	9,56	9,89	455K	237
07/05/2025	-3,90%	-0,39	9,60	9,63	9,60	9,96	596K	182
06/05/2025	2,99%	0,29	9,99	9,70	9,26	9,99	686K	251
05/05/2025	-0,51%	-0,05	9,70	9,60	9,55	9,89	232K	97
02/05/2025	2,63%	0,25	9,75	9,49	9,47	9,95	1M	504
30/04/2025	-0,21%	-0,02	9,50	9,55	9,48	9,56	51K	43
29/04/2025	1,17%	0,11	9,52	9,41	9,41	9,60	349K	104
28/04/2025	-0,95%	-0,09	9,41	9,50	9,41	9,52	135K	43
25/04/2025	-0,31%	-0,03	9,50	9,48	9,45	9,54	312K	99
24/04/2025	0,32%	0,03	9,53	9,54	9,52	9,57	119K	50
23/04/2025	-2,36%	-0,23	9,50	9,67	9,49	9,75	517K	168
22/04/2025	1,04%	0,10	9,73	9,63	9,60	9,77	182K	77
17/04/2025	1,16%	0,11	9,63	9,52	9,52	9,69	79K	46
16/04/2025	-0,52%	-0,05	9,52	9,59	9,47	9,59	557K	34
15/04/2025	1,27%	0,12	9,57	9,46	9,46	9,57	107K	58
14/04/2025	-0,53%	-0,05	9,45	9,70	9,45	9,70	227K	110
11/04/2025	0,00%	0,00	9,50	9,52	9,41	9,63	243K	85
10/04/2025	-3,55%	-0,35	9,50	9,68	9,50	9,72	223K	88
09/04/2025	3,58%	0,34	9,85	9,51	9,48	9,95	357K	147
08/04/2025	-2,76%	-0,27	9,51	9,80	9,51	10,06	395K	166
07/04/2025	0,20%	0,02	9,78	9,76	9,46	9,80	383K	228
04/04/2025	-2,40%	-0,24	9,76	9,93	9,70	9,95	296K	149
03/04/2025	-1,48%	-0,15	10,00	10,04	9,93	10,24	1M	597
02/04/2025	-0,49%	-0,05	10,15	10,20	10,13	10,26	487K	163
01/04/2025	2,20%	0,22	10,20	10,26	10,14	10,41	79K	46
31/03/2025	-4,50%	-0,47	9,98	10,36	9,98	10,40	202K	83
28/03/2025	0,58%	0,06	10,45	10,32	10,27	10,45	150K	98
27/03/2025	0,68%	0,07	10,39	10,34	10,34	10,47	69K	40
26/03/2025	0,49%	0,05	10,32	10,20	10,20	10,45	160K	93
25/03/2025	0,20%	0,02	10,27	10,16	10,14	10,33	293K	129
24/03/2025	2,19%	0,22	10,25	10,15	9,93	10,25	233K	110
21/03/2025	-0,20%	-0,02	10,03	10,07	10,03	10,15	275K	95
20/03/2025	-2,90%	-0,30	10,05	10,17	10,00	10,23	379K	138
19/03/2025	1,17%	0,12	10,35	10,15	10,15	10,37	296K	132
18/03/2025	-0,29%	-0,03	10,23	10,17	10,15	10,33	188K	94
17/03/2025	-0,39%	-0,04	10,26	10,25	10,18	10,40	2M	335
14/03/2025	-0,48%	-0,05	10,30	10,40	10,14	10,45	2M	353
13/03/2025	0,49%	0,05	10,35	10,29	10,26	10,42	1M	179
12/03/2025	-0,48%	-0,05	10,30	10,27	10,25	10,48	401K	145
11/03/2025	-1,24%	-0,13	10,35	10,30	10,28	10,53	324K	118
10/03/2025	2,24%	0,23	10,48	10,25	10,24	10,53	2M	211
07/03/2025	0,20%	0,02	10,25	10,23	10,20	10,52	2M	464
06/03/2025	0,79%	0,08	10,23	10,17	10,00	10,23	511K	201
05/03/2025	-1,46%	-0,15	10,15	10,25	10,10	10,25	118K	68
28/02/2025	-0,39%	-0,04	10,30	10,35	10,07	10,42	780K	367
27/02/2025	-0,48%	-0,05	10,34	10,44	10,25	10,44	674K	202
26/02/2025	-1,70%	-0,18	10,39	10,53	10,35	10,53	289K	120
25/02/2025	1,54%	0,16	10,57	10,42	10,35	10,57	293K	142
24/02/2025	-2,62%	-0,28	10,41	10,68	10,41	10,73	532K	267
21/02/2025	0,56%	0,06	10,69	10,58	10,41	10,69	374K	183
20/02/2025	-0,09%	-0,01	10,63	10,54	10,52	10,64	132K	76
19/02/2025	0,19%	0,02	10,64	10,59	10,46	10,66	796K	167
18/02/2025	1,05%	0,11	10,62	10,53	10,30	10,68	440K	216
17/02/2025	-3,04%	-0,33	10,51	10,80	10,51	10,84	622K	266
14/02/2025	3,24%	0,34	10,84	10,49	10,48	10,84	993K	320
13/02/2025	-1,13%	-0,12	10,50	10,51	10,34	10,51	554K	236
12/02/2025	-0,75%	-0,08	10,62	10,67	10,40	10,68	734K	250
11/02/2025	0,66%	0,07	10,70	10,64	10,50	10,70	371K	200
10/02/2025	1,43%	0,15	10,63	10,33	10,33	10,69	236K	156
07/02/2025	0,77%	0,08	10,48	10,40	10,34	10,48	429K	169
06/02/2025	-2,16%	-0,23	10,40	10,65	10,40	10,74	426K	218
05/02/2025	-3,19%	-0,35	10,63	10,85	10,63	10,87	335K	173
04/02/2025	-1,79%	-0,20	10,98	11,06	10,82	11,09	1M	578
03/02/2025	-1,93%	-0,22	11,18	11,35	11,11	11,35	402K	158
31/01/2025	-1,55%	-0,18	11,40	11,46	11,38	11,85	423K	136
30/01/2025	3,39%	0,38	11,58	11,20	11,02	11,61	399K	212
29/01/2025	-0,80%	-0,09	11,20	11,22	10,99	11,25	450K	142
28/01/2025	-0,09%	-0,01	11,29	11,25	11,15	11,29	135K	81
27/01/2025	0,89%	0,10	11,30	11,06	11,00	11,30	912K	215
24/01/2025	1,08%	0,12	11,20	10,94	10,94	11,29	321K	98
23/01/2025	0,73%	0,08	11,08	11,01	10,80	11,18	329K	136
22/01/2025	1,20%	0,13	11,00	10,87	10,75	11,00	186K	89
21/01/2025	0,74%	0,08	10,87	10,79	10,66	10,87	134K	63
20/01/2025	-3,83%	-0,43	10,79	11,20	10,76	11,20	255K	149
17/01/2025	-1,15%	-0,13	11,22	11,34	10,98	11,34	418K	272
16/01/2025	3,28%	0,36	11,35	11,02	10,97	12,00	4M	379
15/01/2025	0,46%	0,05	10,99	10,88	10,76	11,02	298K	154
14/01/2025	2,72%	0,29	10,94	10,56	10,50	10,94	214K	135
13/01/2025	-0,84%	-0,09	10,65	10,68	10,54	10,71	100K	58
10/01/2025	-0,09%	-0,01	10,74	10,44	10,44	10,75	571K	137
09/01/2025	-0,37%	-0,04	10,75	10,68	10,51	10,75	87K	46
08/01/2025	3,15%	0,33	10,79	10,48	10,35	10,79	595K	352
07/01/2025	0,97%	0,10	10,46	10,29	10,26	10,49	310K	48
06/01/2025	-1,24%	-0,13	10,36	10,47	10,32	10,49	319K	88
03/01/2025	0,19%	0,02	10,49	10,39	10,30	10,49	188K	73
02/01/2025	-0,19%	-0,02	10,47	10,45	10,37	10,48	89K	40
30/12/2024	-1,59%	-0,17	10,49	10,60	10,49	10,84	369K	158
27/12/2024	0,66%	0,07	10,66	10,50	10,47	10,72	242K	87
26/12/2024	-0,47%	-0,05	10,59	10,44	10,39	10,62	315K	103
23/12/2024	1,53%	0,16	10,64	10,53	10,38	10,67	978K	101
20/12/2024	0,77%	0,08	10,48	10,50	10,35	10,55	110K	29
19/12/2024	6,12%	0,60	10,40	9,89	9,89	10,51	353K	118
18/12/2024	-2,49%	-0,25	9,80	10,00	9,80	10,02	617K	126
17/12/2024	-1,37%	-0,14	10,05	10,15	9,96	10,15	461K	182
16/12/2024	-2,30%	-0,24	10,19	10,33	10,01	10,40	261K	121
13/12/2024	-1,88%	-0,20	10,43	10,62	10,20	10,63	305K	154
12/12/2024	-0,75%	-0,08	10,63	10,70	10,23	10,70	154K	80
11/12/2024	3,68%	0,38	10,71	10,30	10,24	10,72	119K	60
10/12/2024	0,78%	0,08	10,33	10,25	10,11	10,42	258K	134
09/12/2024	3,43%	0,34	10,25	10,06	10,05	10,25	482K	178
06/12/2024	-0,60%	-0,06	9,91	9,98	9,82	10,14	340K	192
05/12/2024	0,30%	0,03	9,97	9,98	9,89	10,08	598K	403
04/12/2024	-1,68%	-0,17	9,94	10,11	9,88	10,28	1M	572
03/12/2024	-1,08%	-0,11	10,11	10,23	10,01	10,34	2M	818
02/12/2024	-3,68%	-0,39	10,22	10,50	10,22	10,50	301K	133
29/11/2024	4,02%	0,41	10,61	10,22	9,97	10,61	477K	264
28/11/2024	-5,90%	-0,64	10,20	10,90	10,20	10,90	855K	394
27/11/2024	-	-	10,84	10,96	10,62	10,99	584K	349

Date,Open,High,Low,Close,Volume
13-Jun-25,9.73,9.82,9.70,9.72,42959
12-Jun-25,9.97,9.99,9.72,9.72,140623
11-Jun-25,9.94,10.00,9.69,10.00,211263
10-Jun-25,9.69,9.96,9.67,9.96,369589
09-Jun-25,9.61,9.65,9.51,9.65,106497
06-Jun-25,9.59,9.60,9.44,9.60,89367
05-Jun-25,9.66,9.66,9.53,9.60,211693
04-Jun-25,9.69,9.69,9.50,9.55,137676
03-Jun-25,9.51,9.70,9.45,9.58,437132
02-Jun-25,9.91,9.91,9.45,9.48,401682
30-May-25,9.98,10.13,9.75,9.75,176634
29-May-25,10.13,10.25,9.97,10.15,739140
28-May-25,10.13,10.13,9.72,10.10,417224
27-May-25,9.75,10.16,9.75,10.13,820433
26-May-25,9.83,9.87,9.66,9.66,521436
23-May-25,9.76,9.80,9.61,9.71,217339
22-May-25,10.01,10.01,9.77,9.77,371275
21-May-25,10.00,10.23,9.75,10.01,780215
20-May-25,9.93,10.00,9.72,9.98,936676
19-May-25,9.76,9.91,9.71,9.90,602882
16-May-25,9.88,9.95,9.67,9.85,472371
15-May-25,9.79,10.10,9.78,10.10,967764
14-May-25,9.81,9.94,9.66,9.90,489675
13-May-25,9.87,9.87,9.66,9.66,145516
12-May-25,9.85,9.87,9.61,9.61,276742
09-May-25,9.86,9.86,9.55,9.55,262028
08-May-25,9.89,9.89,9.56,9.84,454771
07-May-25,9.63,9.96,9.60,9.60,595803
06-May-25,9.70,9.99,9.26,9.99,685862
05-May-25,9.60,9.89,9.55,9.70,232270
02-May-25,9.49,9.95,9.47,9.75,1072432
30-Apr-25,9.55,9.56,9.48,9.50,51371
29-Apr-25,9.41,9.60,9.41,9.52,349439
28-Apr-25,9.50,9.52,9.41,9.41,135399
25-Apr-25,9.48,9.54,9.45,9.50,311871
24-Apr-25,9.54,9.57,9.52,9.53,119358
23-Apr-25,9.67,9.75,9.49,9.50,517070
22-Apr-25,9.63,9.77,9.60,9.73,181919
17-Apr-25,9.52,9.69,9.52,9.63,78982
16-Apr-25,9.59,9.59,9.47,9.52,556987
15-Apr-25,9.46,9.57,9.46,9.57,107300
14-Apr-25,9.70,9.70,9.45,9.45,227065
11-Apr-25,9.52,9.63,9.41,9.50,242548
10-Apr-25,9.68,9.72,9.50,9.50,222893
09-Apr-25,9.51,9.95,9.48,9.85,357023
08-Apr-25,9.80,10.06,9.51,9.51,395151
07-Apr-25,9.76,9.80,9.46,9.78,382576
04-Apr-25,9.93,9.95,9.70,9.76,296283
03-Apr-25,10.04,10.24,9.93,10.00,1372605
02-Apr-25,10.20,10.26,10.13,10.15,486647
01-Apr-25,10.26,10.41,10.14,10.20,79413
31-Mar-25,10.36,10.40,9.98,9.98,202450
28-Mar-25,10.32,10.45,10.27,10.45,149698
27-Mar-25,10.34,10.47,10.34,10.39,68747
26-Mar-25,10.20,10.45,10.20,10.32,159978
25-Mar-25,10.16,10.33,10.14,10.27,292772
24-Mar-25,10.15,10.25,9.93,10.25,232751
21-Mar-25,10.07,10.15,10.03,10.03,275487
20-Mar-25,10.17,10.23,10.00,10.05,378855
19-Mar-25,10.15,10.37,10.15,10.35,296329
18-Mar-25,10.17,10.33,10.15,10.23,188490
17-Mar-25,10.25,10.40,10.18,10.26,1632113
14-Mar-25,10.40,10.45,10.14,10.30,2239742
13-Mar-25,10.29,10.42,10.26,10.35,1144812
12-Mar-25,10.27,10.48,10.25,10.30,400755
11-Mar-25,10.30,10.53,10.28,10.35,324345
10-Mar-25,10.25,10.53,10.24,10.48,1624267
07-Mar-25,10.23,10.52,10.20,10.25,2261017
06-Mar-25,10.17,10.23,10.00,10.23,510555
05-Mar-25,10.25,10.25,10.10,10.15,118151
28-Feb-25,10.35,10.42,10.07,10.30,779699
27-Feb-25,10.44,10.44,10.25,10.34,674419
26-Feb-25,10.53,10.53,10.35,10.39,288806
25-Feb-25,10.42,10.57,10.35,10.57,293144
24-Feb-25,10.68,10.73,10.41,10.41,532129
21-Feb-25,10.58,10.69,10.41,10.69,374141
20-Feb-25,10.54,10.64,10.52,10.63,132491
19-Feb-25,10.59,10.66,10.46,10.64,795859
18-Feb-25,10.53,10.68,10.30,10.62,440248
17-Feb-25,10.80,10.84,10.51,10.51,622046
14-Feb-25,10.49,10.84,10.48,10.84,993307
13-Feb-25,10.51,10.51,10.34,10.50,554253
12-Feb-25,10.67,10.68,10.40,10.62,734343
11-Feb-25,10.64,10.70,10.50,10.70,370831
10-Feb-25,10.33,10.69,10.33,10.63,236092
07-Feb-25,10.40,10.48,10.34,10.48,429158
06-Feb-25,10.65,10.74,10.40,10.40,426161
05-Feb-25,10.85,10.87,10.63,10.63,335109
04-Feb-25,11.06,11.09,10.82,10.98,1218399
03-Feb-25,11.35,11.35,11.11,11.18,402447
31-Jan-25,11.46,11.85,11.38,11.40,422956
30-Jan-25,11.20,11.61,11.02,11.58,398692
29-Jan-25,11.22,11.25,10.99,11.20,449616
28-Jan-25,11.25,11.29,11.15,11.29,134860
27-Jan-25,11.06,11.30,11.00,11.30,912402
24-Jan-25,10.94,11.29,10.94,11.20,320932
23-Jan-25,11.01,11.18,10.80,11.08,328776
22-Jan-25,10.87,11.00,10.75,11.00,185501
21-Jan-25,10.79,10.87,10.66,10.87,133611
20-Jan-25,11.20,11.20,10.76,10.79,255000
17-Jan-25,11.34,11.34,10.98,11.22,417802
16-Jan-25,11.02,12.00,10.97,11.35,4130692
15-Jan-25,10.88,11.02,10.76,10.99,297702
14-Jan-25,10.56,10.94,10.50,10.94,213550
13-Jan-25,10.68,10.71,10.54,10.65,99774
10-Jan-25,10.44,10.75,10.44,10.74,571146
09-Jan-25,10.68,10.75,10.51,10.75,86919
08-Jan-25,10.48,10.79,10.35,10.79,594758
07-Jan-25,10.29,10.49,10.26,10.46,309660
06-Jan-25,10.47,10.49,10.32,10.36,318560
03-Jan-25,10.39,10.49,10.30,10.49,188264
02-Jan-25,10.45,10.48,10.37,10.47,89468
30-Dec-24,10.60,10.84,10.49,10.49,368896
27-Dec-24,10.50,10.72,10.47,10.66,241707
26-Dec-24,10.44,10.62,10.39,10.59,314698
23-Dec-24,10.53,10.67,10.38,10.64,978496
20-Dec-24,10.50,10.55,10.35,10.48,109832
19-Dec-24,9.89,10.51,9.89,10.40,352519
18-Dec-24,10.00,10.02,9.80,9.80,617442
17-Dec-24,10.15,10.15,9.96,10.05,461239
16-Dec-24,10.33,10.40,10.01,10.19,261000
13-Dec-24,10.62,10.63,10.20,10.43,305005
12-Dec-24,10.70,10.70,10.23,10.63,154124
11-Dec-24,10.30,10.72,10.24,10.71,118523
10-Dec-24,10.25,10.42,10.11,10.33,257853
09-Dec-24,10.06,10.25,10.05,10.25,482403
06-Dec-24,9.98,10.14,9.82,9.91,339855
05-Dec-24,9.98,10.08,9.89,9.97,598483
04-Dec-24,10.11,10.28,9.88,9.94,1360524
03-Dec-24,10.23,10.34,10.01,10.11,1746285
02-Dec-24,10.50,10.50,10.22,10.22,300525
29-Nov-24,10.22,10.61,9.97,10.61,476962
28-Nov-24,10.90,10.90,10.20,10.20,854900
27-Nov-24,10.96,10.99,10.62,10.84,583936

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CAMB3