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
26/07/2024	0,00%	0,00	11,32	11,31	11,15	11,36	392K	232
25/07/2024	0,62%	0,07	11,32	11,24	11,06	11,35	527K	194
24/07/2024	0,00%	0,00	11,25	11,17	11,08	11,25	241K	144
23/07/2024	1,08%	0,12	11,25	11,38	11,12	11,40	370K	75
22/07/2024	-0,18%	-0,02	11,13	11,03	11,03	11,69	452K	124
19/07/2024	-1,24%	-0,14	11,15	11,20	11,07	11,23	409K	82
18/07/2024	-1,48%	-0,17	11,29	11,60	11,11	11,60	299K	92
17/07/2024	1,69%	0,19	11,46	11,20	11,02	11,70	456K	265
16/07/2024	0,27%	0,03	11,27	11,24	11,21	11,33	158K	29
15/07/2024	-0,18%	-0,02	11,24	11,26	11,10	11,26	53K	32
12/07/2024	0,54%	0,06	11,26	11,00	11,00	11,26	421K	175
11/07/2024	2,75%	0,30	11,20	10,95	10,90	11,20	498K	176
10/07/2024	2,83%	0,30	10,90	10,65	10,65	10,90	456K	69
09/07/2024	0,95%	0,10	10,60	10,52	10,51	10,80	597K	84
08/07/2024	-0,28%	-0,03	10,50	10,66	10,50	10,72	168K	56
05/07/2024	-1,13%	-0,12	10,53	10,60	10,52	10,68	353K	139
04/07/2024	2,90%	0,30	10,65	10,32	10,28	10,65	530K	215
03/07/2024	-0,19%	-0,02	10,35	10,28	10,26	10,40	217K	78
02/07/2024	0,68%	0,07	10,37	10,30	10,26	10,44	459K	102
01/07/2024	-2,09%	-0,22	10,30	10,52	10,25	10,52	474K	143
28/06/2024	-0,75%	-0,08	10,52	10,50	10,41	10,55	371K	100
27/06/2024	2,02%	0,21	10,60	10,40	10,40	10,60	369K	167
26/06/2024	0,39%	0,04	10,39	10,37	10,31	10,42	122K	34
25/06/2024	-3,09%	-0,33	10,35	10,68	10,20	10,70	236K	106
24/06/2024	0,38%	0,04	10,68	10,73	10,51	10,73	282K	103
21/06/2024	1,82%	0,19	10,64	10,38	10,37	10,64	220K	130
20/06/2024	1,85%	0,19	10,45	10,25	10,22	10,45	364K	211
19/06/2024	-3,02%	-0,32	10,26	10,45	10,25	10,48	336K	178
18/06/2024	1,63%	0,17	10,58	10,19	10,19	10,58	89K	54
17/06/2024	-0,38%	-0,04	10,41	10,45	10,12	10,49	232K	97
14/06/2024	2,65%	0,27	10,45	10,30	10,19	10,45	301K	60
13/06/2024	-0,68%	-0,07	10,18	10,25	10,14	10,25	197K	96
12/06/2024	-3,67%	-0,39	10,25	10,64	10,16	10,64	447K	223
11/06/2024	-1,21%	-0,13	10,64	10,69	10,60	10,76	913K	60
10/06/2024	2,09%	0,22	10,77	10,69	10,42	10,78	291K	116
07/06/2024	-2,31%	-0,25	10,55	10,81	10,45	10,81	381K	115
06/06/2024	3,25%	0,34	10,80	10,55	10,47	10,88	994K	166
05/06/2024	1,06%	0,11	10,46	10,35	10,33	10,64	411K	231
04/06/2024	-1,80%	-0,19	10,35	10,59	10,24	10,59	307K	131
03/06/2024	-1,95%	-0,21	10,54	10,66	10,40	10,74	429K	169
31/05/2024	1,42%	0,15	10,75	10,50	10,35	10,75	583K	272
29/05/2024	2,91%	0,30	10,60	10,20	10,10	10,60	1M	184
28/05/2024	0,59%	0,06	10,30	10,35	10,17	10,66	616K	234
27/05/2024	0,20%	0,02	10,24	10,25	10,22	10,35	165K	69
24/05/2024	-0,68%	-0,07	10,22	10,11	10,11	10,30	415K	108
23/05/2024	0,78%	0,08	10,29	10,20	10,12	10,30	381K	142
22/05/2024	-0,87%	-0,09	10,21	10,33	10,19	10,34	184K	84
21/05/2024	-0,48%	-0,05	10,30	10,35	10,22	10,35	254K	68
20/05/2024	3,29%	0,33	10,35	10,22	10,12	10,45	359K	199
17/05/2024	-0,69%	-0,07	10,02	10,20	10,00	10,39	701K	197
16/05/2024	-0,20%	-0,02	10,09	10,13	10,00	10,25	782K	190
15/05/2024	0,10%	0,01	10,11	10,10	10,00	10,42	1M	311
14/05/2024	1,00%	0,10	10,10	10,08	9,96	10,56	2M	483
13/05/2024	0,00%	0,00	10,00	10,02	9,94	10,18	366K	146
10/05/2024	-0,99%	-0,10	10,00	10,05	10,00	10,18	654K	193
09/05/2024	-0,69%	-0,07	10,10	10,20	9,90	10,20	691K	219
08/05/2024	-0,20%	-0,02	10,17	10,20	10,00	10,38	293K	130
07/05/2024	-1,74%	-0,18	10,19	10,37	10,02	10,70	710K	317
06/05/2024	-2,17%	-0,23	10,37	10,60	10,00	10,66	1M	481
03/05/2024	5,47%	0,55	10,60	10,20	10,20	10,70	1M	330
02/05/2024	1,72%	0,17	10,05	9,78	9,78	10,05	2M	124
30/04/2024	-1,69%	-0,17	9,88	10,09	9,62	10,09	884K	287
29/04/2024	-2,14%	-0,22	10,05	10,20	10,00	10,30	478K	177
26/04/2024	1,58%	0,16	10,27	10,21	10,06	10,31	262K	89
25/04/2024	-5,25%	-0,56	10,11	10,67	9,95	10,75	3M	455
24/04/2024	6,70%	0,67	10,67	10,18	10,18	10,79	1M	796
23/04/2024	-3,10%	-0,32	10,00	10,29	9,95	10,47	903K	235
22/04/2024	0,19%	0,02	10,32	10,40	10,32	10,55	333K	129
19/04/2024	-2,83%	-0,30	10,30	10,60	10,27	10,60	2M	479
18/04/2024	0,00%	0,00	10,60	10,50	10,28	10,75	1M	656
17/04/2024	-0,93%	-0,10	10,60	10,68	10,30	10,68	882K	356
16/04/2024	2,98%	0,31	10,70	10,45	10,27	10,70	1M	432
15/04/2024	-5,37%	-0,59	10,39	10,86	10,25	10,86	2M	482
12/04/2024	0,09%	0,01	10,98	10,97	10,82	11,01	588K	348
11/04/2024	-0,18%	-0,02	10,97	11,01	10,85	11,02	288K	111
10/04/2024	1,29%	0,14	10,99	10,93	10,78	11,00	525K	198
09/04/2024	-3,98%	-0,45	10,85	11,30	10,75	11,30	2M	558
08/04/2024	-0,79%	-0,09	11,30	11,38	11,26	11,40	135K	65
05/04/2024	2,24%	0,25	11,39	11,49	11,00	11,49	384K	130
04/04/2024	0,09%	0,01	11,14	11,30	11,11	11,50	670K	261
03/04/2024	-1,33%	-0,15	11,13	11,26	11,10	11,69	1M	928
02/04/2024	1,53%	0,17	11,28	11,20	10,90	11,30	337K	151
01/04/2024	-1,42%	-0,16	11,11	11,19	11,00	11,39	575K	182
28/03/2024	-1,14%	-0,13	11,27	11,50	11,18	11,50	418K	133
27/03/2024	1,60%	0,18	11,40	11,18	11,00	11,69	395K	150
26/03/2024	-0,80%	-0,09	11,22	11,44	11,17	11,45	275K	97
25/03/2024	1,07%	0,12	11,31	11,19	10,94	11,70	902K	259
22/03/2024	1,36%	0,15	11,19	10,90	10,84	11,20	423K	153
21/03/2024	4,94%	0,52	11,04	10,56	10,46	11,19	732K	202
20/03/2024	1,35%	0,14	10,52	10,50	10,40	10,52	787K	110
19/03/2024	-1,14%	-0,12	10,38	10,63	10,32	10,63	692K	127
18/03/2024	-2,14%	-0,23	10,50	10,85	10,45	10,87	3M	256
15/03/2024	-2,45%	-0,27	10,73	11,00	10,68	11,10	474K	154
14/03/2024	2,33%	0,25	11,00	10,75	10,75	11,09	749K	177
13/03/2024	-4,19%	-0,47	10,75	11,22	10,75	11,40	6M	481
12/03/2024	-0,97%	-0,11	11,22	11,44	11,20	11,44	354K	153
11/03/2024	3,00%	0,33	11,33	11,00	11,00	11,40	382K	150
08/03/2024	0,36%	0,04	11,00	10,94	10,70	11,24	368K	116
07/03/2024	-0,27%	-0,03	10,96	11,24	10,92	11,25	674K	228
06/03/2024	3,00%	0,32	10,99	10,76	10,65	11,09	2M	389
05/03/2024	-5,24%	-0,59	10,67	10,99	10,28	10,99	5M	935
04/03/2024	-3,10%	-0,36	11,26	11,59	11,26	11,61	574K	201
01/03/2024	1,13%	0,13	11,62	11,50	11,48	11,99	847K	228
29/02/2024	1,68%	0,19	11,49	11,35	11,22	11,55	290K	104
28/02/2024	-2,16%	-0,25	11,30	11,41	11,20	11,54	446K	166
27/02/2024	1,32%	0,15	11,55	11,63	11,35	11,65	296K	133
26/02/2024	0,53%	0,06	11,40	11,33	11,22	11,60	639K	206
23/02/2024	1,25%	0,14	11,34	11,10	11,10	11,36	376K	80
22/02/2024	2,66%	0,29	11,20	11,07	11,04	11,27	265K	103
21/02/2024	-2,85%	-0,32	10,91	11,37	10,90	11,38	401K	131
20/02/2024	1,45%	0,16	11,23	11,07	11,07	11,42	306K	164
19/02/2024	-1,16%	-0,13	11,07	10,99	10,85	11,25	576K	172
16/02/2024	3,04%	0,33	11,20	10,87	10,83	11,22	295K	143
15/02/2024	0,09%	0,01	10,87	10,89	10,72	11,00	516K	201
14/02/2024	-4,65%	-0,53	10,86	11,25	10,86	11,25	235K	124
09/02/2024	0,53%	0,06	11,39	11,34	10,45	11,45	538K	144
08/02/2024	3,00%	0,33	11,33	10,98	10,95	11,48	517K	131
07/02/2024	6,69%	0,69	11,00	10,36	10,35	11,00	316K	126
06/02/2024	-1,15%	-0,12	10,31	10,52	10,31	10,61	311K	96
05/02/2024	-2,71%	-0,29	10,43	10,84	10,22	10,84	381K	141
02/02/2024	-1,65%	-0,18	10,72	10,90	10,60	10,90	274K	117
01/02/2024	0,28%	0,03	10,90	10,82	10,79	10,93	290K	80
31/01/2024	-2,25%	-0,25	10,87	11,13	10,82	11,40	511K	146
30/01/2024	-0,71%	-0,08	11,12	11,30	11,03	11,30	259K	95
29/01/2024	-2,18%	-0,25	11,20	11,27	11,20	11,60	599K	171
26/01/2024	0,35%	0,04	11,45	11,35	11,30	11,49	223K	58
25/01/2024	0,53%	0,06	11,41	11,34	11,14	11,41	507K	95
24/01/2024	0,71%	0,08	11,35	11,21	11,21	11,53	752K	187
23/01/2024	3,49%	0,38	11,27	11,09	10,94	11,47	506K	146
22/01/2024	-1,80%	-0,20	10,89	11,09	10,89	11,09	219K	74
19/01/2024	1,28%	0,14	11,09	10,96	10,73	11,09	186K	60
18/01/2024	-1,35%	-0,15	10,95	11,09	10,82	11,09	235K	84
17/01/2024	2,02%	0,22	11,10	10,80	10,67	11,19	897K	120
16/01/2024	-	-	10,88	11,11	10,79	11,26	564K	197

Date,Open,High,Low,Close,Volume
26-Jul-24,11.31,11.36,11.15,11.32,392008
25-Jul-24,11.24,11.35,11.06,11.32,526680
24-Jul-24,11.17,11.25,11.08,11.25,240740
23-Jul-24,11.38,11.40,11.12,11.25,369696
22-Jul-24,11.03,11.69,11.03,11.13,452088
19-Jul-24,11.20,11.23,11.07,11.15,408891
18-Jul-24,11.60,11.60,11.11,11.29,299458
17-Jul-24,11.20,11.70,11.02,11.46,455767
16-Jul-24,11.24,11.33,11.21,11.27,158189
15-Jul-24,11.26,11.26,11.10,11.24,52629
12-Jul-24,11.00,11.26,11.00,11.26,420637
11-Jul-24,10.95,11.20,10.90,11.20,498423
10-Jul-24,10.65,10.90,10.65,10.90,455543
09-Jul-24,10.52,10.80,10.51,10.60,596922
08-Jul-24,10.66,10.72,10.50,10.50,167684
05-Jul-24,10.60,10.68,10.52,10.53,352524
04-Jul-24,10.32,10.65,10.28,10.65,529719
03-Jul-24,10.28,10.40,10.26,10.35,217342
02-Jul-24,10.30,10.44,10.26,10.37,458982
01-Jul-24,10.52,10.52,10.25,10.30,473804
28-Jun-24,10.50,10.55,10.41,10.52,370724
27-Jun-24,10.40,10.60,10.40,10.60,368889
26-Jun-24,10.37,10.42,10.31,10.39,122372
25-Jun-24,10.68,10.70,10.20,10.35,235509
24-Jun-24,10.73,10.73,10.51,10.68,282148
21-Jun-24,10.38,10.64,10.37,10.64,220429
20-Jun-24,10.25,10.45,10.22,10.45,364360
19-Jun-24,10.45,10.48,10.25,10.26,336118
18-Jun-24,10.19,10.58,10.19,10.58,89160
17-Jun-24,10.45,10.49,10.12,10.41,231514
14-Jun-24,10.30,10.45,10.19,10.45,301381
13-Jun-24,10.25,10.25,10.14,10.18,197259
12-Jun-24,10.64,10.64,10.16,10.25,447190
11-Jun-24,10.69,10.76,10.60,10.64,913148
10-Jun-24,10.69,10.78,10.42,10.77,290742
07-Jun-24,10.81,10.81,10.45,10.55,381270
06-Jun-24,10.55,10.88,10.47,10.80,994422
05-Jun-24,10.35,10.64,10.33,10.46,410535
04-Jun-24,10.59,10.59,10.24,10.35,306889
03-Jun-24,10.66,10.74,10.40,10.54,429144
31-May-24,10.50,10.75,10.35,10.75,583336
29-May-24,10.20,10.60,10.10,10.60,1118028
28-May-24,10.35,10.66,10.17,10.30,616489
27-May-24,10.25,10.35,10.22,10.24,164920
24-May-24,10.11,10.30,10.11,10.22,415064
23-May-24,10.20,10.30,10.12,10.29,380587
22-May-24,10.33,10.34,10.19,10.21,184302
21-May-24,10.35,10.35,10.22,10.30,254043
20-May-24,10.22,10.45,10.12,10.35,359064
17-May-24,10.20,10.39,10.00,10.02,700513
16-May-24,10.13,10.25,10.00,10.09,781662
15-May-24,10.10,10.42,10.00,10.11,1281431
14-May-24,10.08,10.56,9.96,10.10,2064547
13-May-24,10.02,10.18,9.94,10.00,365872
10-May-24,10.05,10.18,10.00,10.00,653983
09-May-24,10.20,10.20,9.90,10.10,691239
08-May-24,10.20,10.38,10.00,10.17,293490
07-May-24,10.37,10.70,10.02,10.19,709626
06-May-24,10.60,10.66,10.00,10.37,1240198
03-May-24,10.20,10.70,10.20,10.60,1062849
02-May-24,9.78,10.05,9.78,10.05,1680892
30-Apr-24,10.09,10.09,9.62,9.88,884263
29-Apr-24,10.20,10.30,10.00,10.05,478401
26-Apr-24,10.21,10.31,10.06,10.27,262026
25-Apr-24,10.67,10.75,9.95,10.11,2571381
24-Apr-24,10.18,10.79,10.18,10.67,1170527
23-Apr-24,10.29,10.47,9.95,10.00,903359
22-Apr-24,10.40,10.55,10.32,10.32,332707
19-Apr-24,10.60,10.60,10.27,10.30,1728626
18-Apr-24,10.50,10.75,10.28,10.60,1325777
17-Apr-24,10.68,10.68,10.30,10.60,882496
16-Apr-24,10.45,10.70,10.27,10.70,1378091
15-Apr-24,10.86,10.86,10.25,10.39,1920338
12-Apr-24,10.97,11.01,10.82,10.98,587581
11-Apr-24,11.01,11.02,10.85,10.97,288052
10-Apr-24,10.93,11.00,10.78,10.99,525072
09-Apr-24,11.30,11.30,10.75,10.85,2442537
08-Apr-24,11.38,11.40,11.26,11.30,135154
05-Apr-24,11.49,11.49,11.00,11.39,384205
04-Apr-24,11.30,11.50,11.11,11.14,670225
03-Apr-24,11.26,11.69,11.10,11.13,1399790
02-Apr-24,11.20,11.30,10.90,11.28,336724
01-Apr-24,11.19,11.39,11.00,11.11,574694
28-Mar-24,11.50,11.50,11.18,11.27,417815
27-Mar-24,11.18,11.69,11.00,11.40,395290
26-Mar-24,11.44,11.45,11.17,11.22,275498
25-Mar-24,11.19,11.70,10.94,11.31,901594
22-Mar-24,10.90,11.20,10.84,11.19,423023
21-Mar-24,10.56,11.19,10.46,11.04,732264
20-Mar-24,10.50,10.52,10.40,10.52,787316
19-Mar-24,10.63,10.63,10.32,10.38,692211
18-Mar-24,10.85,10.87,10.45,10.50,2619354
15-Mar-24,11.00,11.10,10.68,10.73,474064
14-Mar-24,10.75,11.09,10.75,11.00,749301
13-Mar-24,11.22,11.40,10.75,10.75,6434549
12-Mar-24,11.44,11.44,11.20,11.22,354118
11-Mar-24,11.00,11.40,11.00,11.33,382393
08-Mar-24,10.94,11.24,10.70,11.00,368395
07-Mar-24,11.24,11.25,10.92,10.96,673511
06-Mar-24,10.76,11.09,10.65,10.99,1798349
05-Mar-24,10.99,10.99,10.28,10.67,5279538
04-Mar-24,11.59,11.61,11.26,11.26,573531
01-Mar-24,11.50,11.99,11.48,11.62,846939
29-Feb-24,11.35,11.55,11.22,11.49,289706
28-Feb-24,11.41,11.54,11.20,11.30,445525
27-Feb-24,11.63,11.65,11.35,11.55,295782
26-Feb-24,11.33,11.60,11.22,11.40,638705
23-Feb-24,11.10,11.36,11.10,11.34,376327
22-Feb-24,11.07,11.27,11.04,11.20,265393
21-Feb-24,11.37,11.38,10.90,10.91,400553
20-Feb-24,11.07,11.42,11.07,11.23,306359
19-Feb-24,10.99,11.25,10.85,11.07,575921
16-Feb-24,10.87,11.22,10.83,11.20,294524
15-Feb-24,10.89,11.00,10.72,10.87,515503
14-Feb-24,11.25,11.25,10.86,10.86,234585
09-Feb-24,11.34,11.45,10.45,11.39,538034
08-Feb-24,10.98,11.48,10.95,11.33,516662
07-Feb-24,10.36,11.00,10.35,11.00,315795
06-Feb-24,10.52,10.61,10.31,10.31,311119
05-Feb-24,10.84,10.84,10.22,10.43,380612
02-Feb-24,10.90,10.90,10.60,10.72,274226
01-Feb-24,10.82,10.93,10.79,10.90,289586
31-Jan-24,11.13,11.40,10.82,10.87,511336
30-Jan-24,11.30,11.30,11.03,11.12,258952
29-Jan-24,11.27,11.60,11.20,11.20,599255
26-Jan-24,11.35,11.49,11.30,11.45,223109
25-Jan-24,11.34,11.41,11.14,11.41,507472
24-Jan-24,11.21,11.53,11.21,11.35,751905
23-Jan-24,11.09,11.47,10.94,11.27,506274
22-Jan-24,11.09,11.09,10.89,10.89,219233
19-Jan-24,10.96,11.09,10.73,11.09,186215
18-Jan-24,11.09,11.09,10.82,10.95,235006
17-Jan-24,10.80,11.19,10.67,11.10,897338
16-Jan-24,11.11,11.26,10.79,10.88,564328

*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