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
03/03/2026	-2,00%	-0,19	9,33	9,46	9,23	9,49	268K	92
02/03/2026	1,17%	0,11	9,52	9,40	9,39	9,54	221K	55
27/02/2026	-0,42%	-0,04	9,41	9,50	9,41	9,60	232K	79
26/02/2026	-1,56%	-0,15	9,45	9,57	9,45	9,68	206K	81
25/02/2026	-1,54%	-0,15	9,60	9,74	9,49	9,74	317K	95
24/02/2026	2,96%	0,28	9,75	9,40	9,40	9,75	232K	104
23/02/2026	-0,32%	-0,03	9,47	9,51	9,38	9,60	594K	150

20/02/2026	-1,04%	-0,10	9,50	9,57	9,49	9,58	364K	70
19/02/2026	0,31%	0,03	9,60	9,57	9,48	9,60	93K	27
18/02/2026	0,74%	0,07	9,57	9,42	9,40	9,57	164K	33
13/02/2026	-0,52%	-0,05	9,50	9,57	9,40	9,57	110K	31
12/02/2026	1,92%	0,18	9,55	9,43	9,43	9,68	171K	91
11/02/2026	-3,40%	-0,33	9,37	9,56	9,22	9,71	263K	109
10/02/2026	0,00%	0,00	9,70	9,69	9,60	9,78	155K	64
09/02/2026	2,86%	0,27	9,70	9,45	9,45	9,70	294K	109
06/02/2026	0,75%	0,07	9,43	9,40	9,35	9,59	90K	65
05/02/2026	2,30%	0,21	9,36	9,18	9,18	9,40	205K	69
04/02/2026	-2,87%	-0,27	9,15	9,40	9,15	9,49	597K	172
03/02/2026	-1,77%	-0,17	9,42	9,60	9,42	9,67	498K	259
02/02/2026	1,05%	0,10	9,59	9,69	9,34	9,70	430K	210
30/01/2026	-1,15%	-0,11	9,49	9,60	9,49	9,69	191K	78
29/01/2026	-2,04%	-0,20	9,60	9,80	9,60	9,89	2M	160
28/01/2026	1,34%	0,13	9,80	9,75	9,57	9,83	533K	238
27/01/2026	1,26%	0,12	9,67	9,58	9,58	9,74	261K	156
26/01/2026	1,60%	0,15	9,55	9,51	9,49	9,61	487K	174
23/01/2026	0,97%	0,09	9,40	9,46	9,40	9,58	235K	81
22/01/2026	-0,32%	-0,03	9,31	9,27	9,25	9,47	238K	117
21/01/2026	0,97%	0,09	9,34	9,36	9,26	9,40	155K	89
20/01/2026	-0,11%	-0,01	9,25	9,18	9,17	9,27	93K	37
19/01/2026	0,65%	0,06	9,26	9,29	9,10	9,33	235K	140
16/01/2026	0,44%	0,04	9,20	9,05	9,05	9,22	158K	67
15/01/2026	-0,43%	-0,04	9,16	9,20	8,99	9,29	788K	226
14/01/2026	-1,81%	-0,17	9,20	9,39	9,19	9,44	193K	75
13/01/2026	0,54%	0,05	9,37	9,32	9,28	9,38	126K	69
12/01/2026	-1,17%	-0,11	9,32	9,60	9,30	9,60	312K	62
09/01/2026	-1,26%	-0,12	9,43	9,56	9,41	9,64	297K	101
08/01/2026	-1,85%	-0,18	9,55	9,87	9,55	9,87	226K	63
07/01/2026	-0,71%	-0,07	9,73	9,96	9,73	9,98	337K	41
06/01/2026	-2,10%	-0,21	9,80	10,02	9,79	10,10	318K	84
05/01/2026	1,21%	0,12	10,01	9,88	9,80	10,01	139K	37
02/01/2026	-0,80%	-0,08	9,89	9,80	9,80	9,95	105K	54
30/12/2025	-0,40%	-0,04	9,97	10,02	9,97	10,09	195K	47
29/12/2025	3,09%	0,30	10,01	9,79	9,72	10,06	185K	93
26/12/2025	0,52%	0,05	9,71	9,93	9,67	9,93	636K	73
23/12/2025	-2,33%	-0,23	9,66	9,87	9,66	9,90	72K	38
22/12/2025	-0,60%	-0,06	9,89	9,98	9,78	9,98	145K	51
19/12/2025	0,91%	0,09	9,95	9,80	9,80	9,98	118K	30
18/12/2025	3,68%	0,35	9,86	9,72	9,59	9,97	328K	107
17/12/2025	-0,94%	-0,09	9,51	9,62	9,49	9,72	187K	78
16/12/2025	-1,03%	-0,10	9,60	9,70	9,60	9,76	79K	35
15/12/2025	-2,51%	-0,25	9,70	9,78	9,70	10,19	304K	107
12/12/2025	0,40%	0,04	9,95	9,82	9,82	10,01	65K	23
11/12/2025	2,69%	0,26	9,91	9,62	9,62	9,92	199K	67
10/12/2025	1,58%	0,15	9,65	9,65	9,48	9,65	105K	54
09/12/2025	-0,73%	-0,07	9,50	9,76	9,47	9,77	283K	70
08/12/2025	0,74%	0,07	9,57	9,53	9,53	9,80	168K	71
05/12/2025	-1,66%	-0,16	9,50	9,77	9,38	9,92	379K	113
04/12/2025	-1,33%	-0,13	9,66	9,72	9,65	9,88	202K	84
03/12/2025	2,09%	0,20	9,79	9,60	9,59	9,79	156K	43
02/12/2025	1,80%	0,17	9,59	9,48	9,42	9,59	270K	58
01/12/2025	1,40%	0,13	9,42	9,45	9,35	9,47	85K	38
28/11/2025	-0,96%	-0,09	9,29	9,38	9,29	9,57	535K	105
27/11/2025	0,86%	0,08	9,38	9,25	9,20	9,42	161K	58
26/11/2025	-0,21%	-0,02	9,30	9,31	9,25	9,43	108K	42
25/11/2025	0,76%	0,07	9,32	9,26	9,26	9,33	202K	25
24/11/2025	0,54%	0,05	9,25	9,28	9,19	9,38	74K	42
21/11/2025	0,99%	0,09	9,20	9,13	9,10	9,22	96K	43
19/11/2025	-6,95%	-0,68	9,11	9,44	9,11	9,47	476K	145
18/11/2025	0,41%	0,04	9,79	9,75	9,52	9,86	433K	146
17/11/2025	2,74%	0,26	9,75	9,50	9,50	9,75	519K	140
14/11/2025	0,21%	0,02	9,49	9,47	9,39	9,49	235K	76
13/11/2025	4,41%	0,40	9,47	9,41	9,39	9,50	458K	134
12/11/2025	0,11%	0,01	9,07	9,16	9,07	9,20	280K	80
11/11/2025	-1,74%	-0,16	9,06	9,35	9,06	9,43	858K	139
10/11/2025	-0,43%	-0,04	9,22	9,39	9,22	9,45	373K	194
07/11/2025	0,54%	0,05	9,26	9,35	9,24	9,35	506K	72
06/11/2025	-3,05%	-0,29	9,21	9,31	9,21	9,35	319K	75
05/11/2025	2,93%	0,27	9,50	9,23	9,21	9,50	299K	78
04/11/2025	-2,33%	-0,22	9,23	9,35	9,20	9,35	988K	196
03/11/2025	0,21%	0,02	9,45	9,45	9,38	9,52	340K	65
31/10/2025	-0,11%	-0,01	9,43	9,50	9,43	9,56	650K	45
30/10/2025	-0,21%	-0,02	9,44	9,50	9,44	9,50	152K	54
29/10/2025	0,64%	0,06	9,46	9,50	9,44	9,50	71K	20
28/10/2025	-0,63%	-0,06	9,40	9,40	9,40	9,50	146K	34
27/10/2025	0,00%	0,00	9,46	9,53	9,40	9,53	242K	68
24/10/2025	0,11%	0,01	9,46	9,55	9,43	9,55	293K	56
23/10/2025	-1,25%	-0,12	9,45	9,46	9,44	9,59	370K	59
22/10/2025	1,06%	0,10	9,57	9,42	9,41	9,57	120K	28
21/10/2025	0,85%	0,08	9,47	9,49	9,40	9,50	82K	31
20/10/2025	-1,26%	-0,12	9,39	9,41	9,39	9,58	281K	65
17/10/2025	0,11%	0,01	9,51	9,60	9,40	9,60	160K	72
16/10/2025	-2,96%	-0,29	9,50	9,79	9,50	9,80	148K	80
15/10/2025	1,45%	0,14	9,79	9,68	9,56	9,79	123K	78
14/10/2025	1,58%	0,15	9,65	9,35	9,35	9,65	106K	42
13/10/2025	0,42%	0,04	9,50	9,43	9,36	9,57	212K	111
10/10/2025	0,64%	0,06	9,46	9,42	9,32	9,46	137K	72
09/10/2025	-2,08%	-0,20	9,40	9,73	9,37	9,73	265K	108
08/10/2025	-1,74%	-0,17	9,60	9,79	9,60	9,79	256K	132
07/10/2025	-1,21%	-0,12	9,77	9,90	9,52	9,90	261K	198
06/10/2025	-0,10%	-0,01	9,89	9,93	9,79	9,93	97K	66
03/10/2025	2,27%	0,22	9,90	9,70	9,70	9,90	115K	64
02/10/2025	-0,82%	-0,08	9,68	9,79	9,64	9,79	191K	74
01/10/2025	0,10%	0,01	9,76	9,92	9,74	9,94	114K	55
30/09/2025	-0,51%	-0,05	9,75	9,81	9,72	9,94	149K	90
29/09/2025	-1,21%	-0,12	9,80	9,92	9,80	9,96	280K	117
26/09/2025	0,30%	0,03	9,92	9,90	9,75	9,92	252K	61
25/09/2025	-0,30%	-0,03	9,89	9,93	9,85	9,98	269K	78
24/09/2025	-2,27%	-0,23	9,92	9,96	9,92	10,22	153K	61
23/09/2025	0,69%	0,07	10,15	10,08	9,86	10,36	146K	70
22/09/2025	2,13%	0,21	10,08	9,87	9,79	10,20	317K	149
19/09/2025	-2,47%	-0,25	9,87	10,11	9,87	10,30	241K	105
18/09/2025	1,91%	0,19	10,12	9,93	9,89	10,12	316K	70
17/09/2025	0,30%	0,03	9,93	9,95	9,83	10,00	160K	73
16/09/2025	0,00%	0,00	9,90	9,96	9,90	9,98	46K	22
15/09/2025	0,00%	0,00	9,90	9,95	9,90	10,08	140K	60
12/09/2025	-0,40%	-0,04	9,90	9,96	9,84	10,09	295K	86
11/09/2025	1,53%	0,15	9,94	9,83	9,79	9,98	230K	91
10/09/2025	0,82%	0,08	9,79	9,70	9,63	9,85	537K	107
09/09/2025	0,10%	0,01	9,71	9,89	9,63	9,91	92K	38
08/09/2025	-2,51%	-0,25	9,70	9,90	9,59	9,95	508K	157
05/09/2025	1,74%	0,17	9,95	9,89	9,73	9,95	2M	234
04/09/2025	0,31%	0,03	9,78	9,66	9,60	9,90	172K	88
03/09/2025	-1,91%	-0,19	9,75	9,71	9,56	9,92	304K	90
02/09/2025	1,02%	0,10	9,94	9,79	9,70	9,94	111K	52
01/09/2025	1,76%	0,17	9,84	9,88	9,65	9,88	242K	86
29/08/2025	-0,21%	-0,02	9,67	9,60	9,54	9,75	119K	44
28/08/2025	0,00%	0,00	9,69	9,69	9,54	9,79	380K	257
27/08/2025	1,57%	0,15	9,69	9,53	9,50	9,75	225K	71
26/08/2025	2,36%	0,22	9,54	9,37	9,34	9,54	182K	53
25/08/2025	-0,96%	-0,09	9,32	9,56	9,30	9,57	306K	205
22/08/2025	1,51%	0,14	9,41	9,42	9,36	9,56	153K	63
21/08/2025	-0,22%	-0,02	9,27	9,29	9,19	9,40	328K	81
20/08/2025	2,09%	0,19	9,29	9,16	9,15	9,30	140K	46
19/08/2025	-	-	9,10	9,56	8,98	9,57	465K	111

Date,Open,High,Low,Close,Volume
03-Mar-26,9.46,9.49,9.23,9.33,267778
02-Mar-26,9.40,9.54,9.39,9.52,220868
27-Feb-26,9.50,9.60,9.41,9.41,231828
26-Feb-26,9.57,9.68,9.45,9.45,205564
25-Feb-26,9.74,9.74,9.49,9.60,316502
24-Feb-26,9.40,9.75,9.40,9.75,231753
23-Feb-26,9.51,9.60,9.38,9.47,593594
20-Feb-26,9.57,9.58,9.49,9.50,363765
19-Feb-26,9.57,9.60,9.48,9.60,92868
18-Feb-26,9.42,9.57,9.40,9.57,163918
13-Feb-26,9.57,9.57,9.40,9.50,110119
12-Feb-26,9.43,9.68,9.43,9.55,170879
11-Feb-26,9.56,9.71,9.22,9.37,262517
10-Feb-26,9.69,9.78,9.60,9.70,155141
09-Feb-26,9.45,9.70,9.45,9.70,294331
06-Feb-26,9.40,9.59,9.35,9.43,89879
05-Feb-26,9.18,9.40,9.18,9.36,205393
04-Feb-26,9.40,9.49,9.15,9.15,597331
03-Feb-26,9.60,9.67,9.42,9.42,497975
02-Feb-26,9.69,9.70,9.34,9.59,429546
30-Jan-26,9.60,9.69,9.49,9.49,191206
29-Jan-26,9.80,9.89,9.60,9.60,1546920
28-Jan-26,9.75,9.83,9.57,9.80,532643
27-Jan-26,9.58,9.74,9.58,9.67,261213
26-Jan-26,9.51,9.61,9.49,9.55,486754
23-Jan-26,9.46,9.58,9.40,9.40,235218
22-Jan-26,9.27,9.47,9.25,9.31,238189
21-Jan-26,9.36,9.40,9.26,9.34,155262
20-Jan-26,9.18,9.27,9.17,9.25,93312
19-Jan-26,9.29,9.33,9.10,9.26,235198
16-Jan-26,9.05,9.22,9.05,9.20,157556
15-Jan-26,9.20,9.29,8.99,9.16,787884
14-Jan-26,9.39,9.44,9.19,9.20,193443
13-Jan-26,9.32,9.38,9.28,9.37,125917
12-Jan-26,9.60,9.60,9.30,9.32,311673
09-Jan-26,9.56,9.64,9.41,9.43,297237
08-Jan-26,9.87,9.87,9.55,9.55,225877
07-Jan-26,9.96,9.98,9.73,9.73,337135
06-Jan-26,10.02,10.10,9.79,9.80,318254
05-Jan-26,9.88,10.01,9.80,10.01,139373
02-Jan-26,9.80,9.95,9.80,9.89,104769
30-Dec-25,10.02,10.09,9.97,9.97,195312
29-Dec-25,9.79,10.06,9.72,10.01,184637
26-Dec-25,9.93,9.93,9.67,9.71,635849
23-Dec-25,9.87,9.90,9.66,9.66,72182
22-Dec-25,9.98,9.98,9.78,9.89,144675
19-Dec-25,9.80,9.98,9.80,9.95,118252
18-Dec-25,9.72,9.97,9.59,9.86,327575
17-Dec-25,9.62,9.72,9.49,9.51,187324
16-Dec-25,9.70,9.76,9.60,9.60,79191
15-Dec-25,9.78,10.19,9.70,9.70,303935
12-Dec-25,9.82,10.01,9.82,9.95,64826
11-Dec-25,9.62,9.92,9.62,9.91,199430
10-Dec-25,9.65,9.65,9.48,9.65,105147
09-Dec-25,9.76,9.77,9.47,9.50,283182
08-Dec-25,9.53,9.80,9.53,9.57,167853
05-Dec-25,9.77,9.92,9.38,9.50,378577
04-Dec-25,9.72,9.88,9.65,9.66,202413
03-Dec-25,9.60,9.79,9.59,9.79,156339
02-Dec-25,9.48,9.59,9.42,9.59,269757
01-Dec-25,9.45,9.47,9.35,9.42,84909
28-Nov-25,9.38,9.57,9.29,9.29,535441
27-Nov-25,9.25,9.42,9.20,9.38,160988
26-Nov-25,9.31,9.43,9.25,9.30,108364
25-Nov-25,9.26,9.33,9.26,9.32,201644
24-Nov-25,9.28,9.38,9.19,9.25,73531
21-Nov-25,9.13,9.22,9.10,9.20,96051
19-Nov-25,9.44,9.47,9.11,9.11,476159
18-Nov-25,9.75,9.86,9.52,9.79,433040
17-Nov-25,9.50,9.75,9.50,9.75,518989
14-Nov-25,9.47,9.49,9.39,9.49,235350
13-Nov-25,9.41,9.50,9.39,9.47,458276
12-Nov-25,9.16,9.20,9.07,9.07,279502
11-Nov-25,9.35,9.43,9.06,9.06,858047
10-Nov-25,9.39,9.45,9.22,9.22,373269
07-Nov-25,9.35,9.35,9.24,9.26,505597
06-Nov-25,9.31,9.35,9.21,9.21,319361
05-Nov-25,9.23,9.50,9.21,9.50,298563
04-Nov-25,9.35,9.35,9.20,9.23,987857
03-Nov-25,9.45,9.52,9.38,9.45,339914
31-Oct-25,9.50,9.56,9.43,9.43,650203
30-Oct-25,9.50,9.50,9.44,9.44,152236
29-Oct-25,9.50,9.50,9.44,9.46,71074
28-Oct-25,9.40,9.50,9.40,9.40,146476
27-Oct-25,9.53,9.53,9.40,9.46,241974
24-Oct-25,9.55,9.55,9.43,9.46,293149
23-Oct-25,9.46,9.59,9.44,9.45,370203
22-Oct-25,9.42,9.57,9.41,9.57,119660
21-Oct-25,9.49,9.50,9.40,9.47,82480
20-Oct-25,9.41,9.58,9.39,9.39,281268
17-Oct-25,9.60,9.60,9.40,9.51,160061
16-Oct-25,9.79,9.80,9.50,9.50,147909
15-Oct-25,9.68,9.79,9.56,9.79,123083
14-Oct-25,9.35,9.65,9.35,9.65,105638
13-Oct-25,9.43,9.57,9.36,9.50,211539
10-Oct-25,9.42,9.46,9.32,9.46,136915
09-Oct-25,9.73,9.73,9.37,9.40,265255
08-Oct-25,9.79,9.79,9.60,9.60,255529
07-Oct-25,9.90,9.90,9.52,9.77,261331
06-Oct-25,9.93,9.93,9.79,9.89,96580
03-Oct-25,9.70,9.90,9.70,9.90,114995
02-Oct-25,9.79,9.79,9.64,9.68,190938
01-Oct-25,9.92,9.94,9.74,9.76,113635
30-Sep-25,9.81,9.94,9.72,9.75,148964
29-Sep-25,9.92,9.96,9.80,9.80,279508
26-Sep-25,9.90,9.92,9.75,9.92,252151
25-Sep-25,9.93,9.98,9.85,9.89,269469
24-Sep-25,9.96,10.22,9.92,9.92,152693
23-Sep-25,10.08,10.36,9.86,10.15,145879
22-Sep-25,9.87,10.20,9.79,10.08,316670
19-Sep-25,10.11,10.30,9.87,9.87,240532
18-Sep-25,9.93,10.12,9.89,10.12,315882
17-Sep-25,9.95,10.00,9.83,9.93,160053
16-Sep-25,9.96,9.98,9.90,9.90,45678
15-Sep-25,9.95,10.08,9.90,9.90,140317
12-Sep-25,9.96,10.09,9.84,9.90,295343
11-Sep-25,9.83,9.98,9.79,9.94,230207
10-Sep-25,9.70,9.85,9.63,9.79,537123
09-Sep-25,9.89,9.91,9.63,9.71,91872
08-Sep-25,9.90,9.95,9.59,9.70,508004
05-Sep-25,9.89,9.95,9.73,9.95,2349691
04-Sep-25,9.66,9.90,9.60,9.78,172051
03-Sep-25,9.71,9.92,9.56,9.75,304027
02-Sep-25,9.79,9.94,9.70,9.94,110908
01-Sep-25,9.88,9.88,9.65,9.84,241601
29-Aug-25,9.60,9.75,9.54,9.67,118544
28-Aug-25,9.69,9.79,9.54,9.69,379891
27-Aug-25,9.53,9.75,9.50,9.69,225227
26-Aug-25,9.37,9.54,9.34,9.54,181746
25-Aug-25,9.56,9.57,9.30,9.32,306200
22-Aug-25,9.42,9.56,9.36,9.41,153450
21-Aug-25,9.29,9.40,9.19,9.27,327977
20-Aug-25,9.16,9.30,9.15,9.29,139578
19-Aug-25,9.56,9.57,8.98,9.10,464506

*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