Cotação atual, histórico e gráfico do papel: CAMB4

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 CAMB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/12/2019	0,97%	0,06	6,25	6,20	5,93	6,25	457K	85
19/12/2019	1,64%	0,10	6,19	6,10	5,86	6,22	764K	156
18/12/2019	0,33%	0,02	6,09	6,07	5,95	6,10	1M	127
17/12/2019	-2,72%	-0,17	6,07	6,25	5,98	6,30	520K	184
16/12/2019	0,65%	0,04	6,24	6,00	5,97	6,24	287K	94
13/12/2019	1,64%	0,10	6,20	6,10	6,02	6,21	320K	208
12/12/2019	1,67%	0,10	6,10	6,00	5,90	6,19	543K	300
11/12/2019	8,11%	0,45	6,00	5,56	5,46	6,00	825K	211
10/12/2019	0,18%	0,01	5,55	5,42	5,39	5,55	132K	59
09/12/2019	-0,18%	-0,01	5,54	5,55	5,40	5,55	305K	140
06/12/2019	2,97%	0,16	5,55	5,21	5,21	5,60	331K	137

05/12/2019	0,75%	0,04	5,39	5,32	5,29	5,40	362K	171
04/12/2019	-3,25%	-0,18	5,35	5,50	5,21	5,51	574K	277
03/12/2019	-4,33%	-0,25	5,53	5,80	5,45	5,80	174K	130
02/12/2019	-3,99%	-0,24	5,78	6,05	5,74	6,05	156K	110
29/11/2019	-0,50%	-0,03	6,02	6,10	5,95	6,17	124K	53
28/11/2019	0,50%	0,03	6,05	6,05	5,99	6,10	58K	47
27/11/2019	0,50%	0,03	6,02	5,99	5,95	6,10	530K	96
26/11/2019	0,00%	0,00	5,99	5,99	5,83	5,99	37K	18
25/11/2019	0,00%	0,00	5,99	6,00	5,92	6,00	246K	122
22/11/2019	0,00%	0,00	5,99	6,00	5,88	6,00	135K	171
21/11/2019	0,67%	0,04	5,99	5,95	5,90	6,05	303K	149
19/11/2019	1,71%	0,10	5,95	5,85	5,84	5,95	384K	120
18/11/2019	0,86%	0,05	5,85	5,80	5,70	5,90	1M	165
14/11/2019	0,87%	0,05	5,80	5,80	5,75	5,82	91K	41
13/11/2019	-0,52%	-0,03	5,75	5,79	5,70	5,82	79K	81
12/11/2019	0,87%	0,05	5,78	5,73	5,60	5,78	114K	120
11/11/2019	0,70%	0,04	5,73	5,69	5,57	5,79	112K	66
08/11/2019	0,53%	0,03	5,69	5,55	5,50	5,69	109K	57
07/11/2019	2,35%	0,13	5,66	5,55	5,45	5,66	76K	60
06/11/2019	2,22%	0,12	5,53	5,79	5,29	5,79	191K	88
05/11/2019	-1,64%	-0,09	5,41	5,62	5,41	5,62	203K	95
04/11/2019	-4,84%	-0,28	5,50	5,87	5,50	5,87	177K	134
01/11/2019	-3,67%	-0,22	5,78	6,02	5,68	6,02	516K	246
31/10/2019	2,56%	0,15	6,00	5,85	5,82	6,00	373K	184
30/10/2019	4,46%	0,25	5,85	5,70	5,60	5,85	962K	314
29/10/2019	1,82%	0,10	5,60	5,51	5,39	5,60	503K	234
28/10/2019	2,80%	0,15	5,50	5,45	5,33	5,50	336K	243
25/10/2019	1,90%	0,10	5,35	5,30	5,25	5,36	398K	215
24/10/2019	2,34%	0,12	5,25	5,16	5,15	5,25	219K	138
23/10/2019	1,18%	0,06	5,13	5,07	5,07	5,13	156K	73
22/10/2019	0,20%	0,01	5,07	5,06	5,00	5,07	190K	73
21/10/2019	0,20%	0,01	5,06	5,05	5,00	5,10	156K	103
18/10/2019	0,40%	0,02	5,05	4,95	4,95	5,15	66K	71
17/10/2019	0,00%	0,00	5,03	5,00	4,86	5,08	153K	144
16/10/2019	1,62%	0,08	5,03	5,00	4,80	5,08	233K	180
15/10/2019	3,99%	0,19	4,95	4,90	4,71	5,00	186K	99
14/10/2019	1,71%	0,08	4,76	4,67	4,60	4,80	138K	115
11/10/2019	10,38%	0,44	4,68	4,26	4,26	4,69	390K	180
10/10/2019	0,95%	0,04	4,24	4,25	4,18	4,25	20K	21
09/10/2019	0,00%	0,00	4,20	4,21	4,20	4,27	35K	15
08/10/2019	-0,47%	-0,02	4,20	4,23	4,20	4,29	36K	34
07/10/2019	-0,71%	-0,03	4,22	4,25	4,20	4,50	112K	82
04/10/2019	0,00%	0,00	4,25	4,25	4,11	4,30	112K	51
03/10/2019	-0,93%	-0,04	4,25	4,29	4,20	4,39	225K	104
02/10/2019	-6,74%	-0,31	4,29	4,62	4,29	4,80	863K	406
01/10/2019	10,84%	0,45	4,60	4,20	4,15	4,60	2M	455
30/09/2019	3,75%	0,15	4,15	4,05	4,00	4,24	417K	196
27/09/2019	0,25%	0,01	4,00	3,99	3,92	4,00	205K	110
26/09/2019	2,57%	0,10	3,99	3,95	3,90	4,00	170K	162
25/09/2019	0,26%	0,01	3,89	3,79	3,78	3,90	90K	55
24/09/2019	-1,77%	-0,07	3,88	3,90	3,88	3,95	44K	30
23/09/2019	1,28%	0,05	3,95	3,90	3,80	4,00	228K	149
20/09/2019	1,30%	0,05	3,90	3,80	3,75	4,00	357K	103
19/09/2019	1,32%	0,05	3,85	3,77	3,70	3,95	475K	211
18/09/2019	0,00%	0,00	3,80	3,79	3,75	3,80	157K	41
17/09/2019	0,00%	0,00	3,80	3,80	3,67	3,80	256K	75
16/09/2019	-0,78%	-0,03	3,80	3,85	3,75	3,85	79K	45
13/09/2019	-6,13%	-0,25	3,83	4,08	3,71	4,24	778K	292
12/09/2019	2,51%	0,10	4,08	3,98	3,91	4,08	375K	227
11/09/2019	3,38%	0,13	3,98	3,85	3,84	3,98	74K	37
10/09/2019	1,85%	0,07	3,85	3,75	3,67	3,85	450K	67
09/09/2019	1,61%	0,06	3,78	3,79	3,70	3,80	147K	66
06/09/2019	1,09%	0,04	3,72	3,68	3,65	3,75	73K	42
05/09/2019	0,27%	0,01	3,68	3,70	3,65	3,79	169K	62
04/09/2019	-0,81%	-0,03	3,67	3,75	3,67	3,80	161K	97
03/09/2019	-3,65%	-0,14	3,70	3,88	3,61	3,88	414K	211
02/09/2019	-9,65%	-0,41	3,84	4,32	3,82	4,37	964K	338
30/08/2019	1,19%	0,05	4,25	4,21	3,97	4,38	1M	392
29/08/2019	0,24%	0,01	4,20	4,15	3,85	4,28	3M	1.021
28/08/2019	10,26%	0,39	4,19	3,80	3,80	4,20	1M	459
27/08/2019	0,00%	0,00	3,80	3,96	3,80	3,96	155K	53
26/08/2019	-0,78%	-0,03	3,80	3,85	3,80	3,95	58K	23
23/08/2019	-1,29%	-0,05	3,83	3,94	3,77	3,94	91K	37
22/08/2019	-2,27%	-0,09	3,88	3,99	3,82	4,07	330K	136
21/08/2019	-3,17%	-0,13	3,97	4,10	3,86	4,10	70K	67
20/08/2019	5,13%	0,20	4,10	3,88	3,64	4,10	319K	188
19/08/2019	0,00%	0,00	3,90	3,98	3,80	3,99	21K	30
16/08/2019	-2,50%	-0,10	3,90	4,10	3,85	4,28	46K	49
15/08/2019	-89,87%	-35,49	4,00	4,25	3,55	4,25	529K	255
14/08/2019	-0,03%	-0,01	39,49	39,00	39,00	39,50	634K	43
13/08/2019	1,28%	0,50	39,50	38,52	38,52	39,50	481K	30
12/08/2019	0,00%	0,00	39,00	39,00	38,50	39,00	210K	8
09/08/2019	0,00%	0,00	39,00	38,81	38,02	39,49	303K	27
08/08/2019	0,00%	0,00	39,00	39,50	39,00	39,50	12K	2
07/08/2019	1,04%	0,40	39,00	39,00	39,00	39,00	211K	12
06/08/2019	1,61%	0,61	38,60	38,00	38,00	38,60	514K	23
05/08/2019	1,31%	0,49	37,99	37,50	37,00	38,00	138K	11
02/08/2019	1,35%	0,50	37,50	37,00	36,30	37,50	461K	63
01/08/2019	1,37%	0,50	37,00	36,21	36,21	37,00	215K	32
31/07/2019	1,39%	0,50	36,50	36,69	36,19	37,00	193K	22
30/07/2019	-1,37%	-0,50	36,00	36,29	36,00	36,50	348K	41
29/07/2019	0,58%	0,21	36,50	36,00	36,00	37,00	345K	65
26/07/2019	0,81%	0,29	36,29	35,10	35,10	36,29	241K	33
25/07/2019	1,72%	0,61	36,00	34,00	34,00	36,00	138K	18
24/07/2019	1,40%	0,49	35,39	35,25	34,50	35,39	201K	33
22/07/2019	0,00%	0,00	34,90	35,00	34,05	35,00	17K	4
19/07/2019	2,65%	0,90	34,90	34,90	34,90	34,90	3K	1
18/07/2019	0,03%	0,01	34,00	34,00	34,00	34,00	37K	5
17/07/2019	-0,03%	-0,01	33,99	33,50	33,01	34,99	290K	23
16/07/2019	-1,45%	-0,50	34,00	34,50	34,00	34,50	116K	5
15/07/2019	-2,82%	-1,00	34,50	35,02	34,50	35,02	104K	6
12/07/2019	-1,39%	-0,50	35,50	36,06	35,50	36,06	61K	3
11/07/2019	-0,14%	-0,05	36,00	36,05	34,20	36,05	21K	6
10/07/2019	0,00%	0,00	36,05	36,05	36,05	36,05	25K	4
08/07/2019	0,14%	0,05	36,05	36,05	36,05	36,05	4K	1
05/07/2019	0,00%	0,00	36,00	36,00	36,00	36,00	4K	1
03/07/2019	0,00%	0,00	36,00	36,00	36,00	36,00	7K	2
02/07/2019	0,00%	0,00	36,00	34,50	34,00	36,00	173K	27
01/07/2019	0,00%	0,00	36,00	35,00	35,00	36,00	25K	3
27/06/2019	4,35%	1,50	36,00	35,00	35,00	36,00	36K	6
26/06/2019	1,02%	0,35	34,50	34,50	34,50	34,50	172K	4
25/06/2019	0,47%	0,16	34,15	33,94	33,94	34,15	41K	4
24/06/2019	2,07%	0,69	33,99	32,40	32,40	34,14	313K	22
21/06/2019	2,46%	0,80	33,30	32,45	31,50	34,06	390K	57
19/06/2019	-4,13%	-1,40	32,50	33,00	31,30	33,00	52K	14
18/06/2019	0,00%	0,00	33,90	33,90	32,90	33,90	17K	5
13/06/2019	-0,35%	-0,12	33,90	33,15	33,15	33,90	7K	2
12/06/2019	0,21%	0,07	34,02	32,50	32,50	34,02	37K	9
07/06/2019	0,12%	0,04	33,95	33,00	32,05	33,95	212K	17
30/05/2019	0,03%	0,01	33,91	31,00	31,00	33,91	123K	18
24/05/2019	-0,29%	-0,10	33,90	33,50	31,40	33,90	33K	10
22/05/2019	3,03%	1,00	34,00	33,80	33,80	34,00	7K	2
21/05/2019	-	-	33,00	32,80	32,10	33,00	20K	6

Date,Open,High,Low,Close,Volume
20-Dec-19,6.20,6.25,5.93,6.25,456587
19-Dec-19,6.10,6.22,5.86,6.19,764437
18-Dec-19,6.07,6.10,5.95,6.09,1057150
17-Dec-19,6.25,6.30,5.98,6.07,520247
16-Dec-19,6.00,6.24,5.97,6.24,287365
13-Dec-19,6.10,6.21,6.02,6.20,320178
12-Dec-19,6.00,6.19,5.90,6.10,543477
11-Dec-19,5.56,6.00,5.46,6.00,824789
10-Dec-19,5.42,5.55,5.39,5.55,132419
09-Dec-19,5.55,5.55,5.40,5.54,304997
06-Dec-19,5.21,5.60,5.21,5.55,330634
05-Dec-19,5.32,5.40,5.29,5.39,361628
04-Dec-19,5.50,5.51,5.21,5.35,574210
03-Dec-19,5.80,5.80,5.45,5.53,173550
02-Dec-19,6.05,6.05,5.74,5.78,156268
29-Nov-19,6.10,6.17,5.95,6.02,124292
28-Nov-19,6.05,6.10,5.99,6.05,58015
27-Nov-19,5.99,6.10,5.95,6.02,529991
26-Nov-19,5.99,5.99,5.83,5.99,37426
25-Nov-19,6.00,6.00,5.92,5.99,245786
22-Nov-19,6.00,6.00,5.88,5.99,135076
21-Nov-19,5.95,6.05,5.90,5.99,302941
19-Nov-19,5.85,5.95,5.84,5.95,383587
18-Nov-19,5.80,5.90,5.70,5.85,1268129
14-Nov-19,5.80,5.82,5.75,5.80,91106
13-Nov-19,5.79,5.82,5.70,5.75,79153
12-Nov-19,5.73,5.78,5.60,5.78,113792
11-Nov-19,5.69,5.79,5.57,5.73,111548
08-Nov-19,5.55,5.69,5.50,5.69,108532
07-Nov-19,5.55,5.66,5.45,5.66,76426
06-Nov-19,5.79,5.79,5.29,5.53,191164
05-Nov-19,5.62,5.62,5.41,5.41,203363
04-Nov-19,5.87,5.87,5.50,5.50,177197
01-Nov-19,6.02,6.02,5.68,5.78,516143
31-Oct-19,5.85,6.00,5.82,6.00,373441
30-Oct-19,5.70,5.85,5.60,5.85,962206
29-Oct-19,5.51,5.60,5.39,5.60,503474
28-Oct-19,5.45,5.50,5.33,5.50,336337
25-Oct-19,5.30,5.36,5.25,5.35,397980
24-Oct-19,5.16,5.25,5.15,5.25,218886
23-Oct-19,5.07,5.13,5.07,5.13,156225
22-Oct-19,5.06,5.07,5.00,5.07,189548
21-Oct-19,5.05,5.10,5.00,5.06,156236
18-Oct-19,4.95,5.15,4.95,5.05,65951
17-Oct-19,5.00,5.08,4.86,5.03,152994
16-Oct-19,5.00,5.08,4.80,5.03,232631
15-Oct-19,4.90,5.00,4.71,4.95,185791
14-Oct-19,4.67,4.80,4.60,4.76,137753
11-Oct-19,4.26,4.69,4.26,4.68,390325
10-Oct-19,4.25,4.25,4.18,4.24,20356
09-Oct-19,4.21,4.27,4.20,4.20,35093
08-Oct-19,4.23,4.29,4.20,4.20,35581
07-Oct-19,4.25,4.50,4.20,4.22,111794
04-Oct-19,4.25,4.30,4.11,4.25,111767
03-Oct-19,4.29,4.39,4.20,4.25,224533
02-Oct-19,4.62,4.80,4.29,4.29,862726
01-Oct-19,4.20,4.60,4.15,4.60,1920217
30-Sep-19,4.05,4.24,4.00,4.15,416835
27-Sep-19,3.99,4.00,3.92,4.00,205208
26-Sep-19,3.95,4.00,3.90,3.99,169929
25-Sep-19,3.79,3.90,3.78,3.89,90239
24-Sep-19,3.90,3.95,3.88,3.88,44045
23-Sep-19,3.90,4.00,3.80,3.95,228324
20-Sep-19,3.80,4.00,3.75,3.90,356703
19-Sep-19,3.77,3.95,3.70,3.85,475250
18-Sep-19,3.79,3.80,3.75,3.80,156637
17-Sep-19,3.80,3.80,3.67,3.80,256253
16-Sep-19,3.85,3.85,3.75,3.80,78964
13-Sep-19,4.08,4.24,3.71,3.83,778449
12-Sep-19,3.98,4.08,3.91,4.08,375185
11-Sep-19,3.85,3.98,3.84,3.98,74094
10-Sep-19,3.75,3.85,3.67,3.85,449783
09-Sep-19,3.79,3.80,3.70,3.78,146742
06-Sep-19,3.68,3.75,3.65,3.72,72621
05-Sep-19,3.70,3.79,3.65,3.68,168803
04-Sep-19,3.75,3.80,3.67,3.67,160503
03-Sep-19,3.88,3.88,3.61,3.70,413556
02-Sep-19,4.32,4.37,3.82,3.84,963780
30-Aug-19,4.21,4.38,3.97,4.25,1032431
29-Aug-19,4.15,4.28,3.85,4.20,2641589
28-Aug-19,3.80,4.20,3.80,4.19,1472051
27-Aug-19,3.96,3.96,3.80,3.80,154571
26-Aug-19,3.85,3.95,3.80,3.80,58378
23-Aug-19,3.94,3.94,3.77,3.83,90878
22-Aug-19,3.99,4.07,3.82,3.88,330282
21-Aug-19,4.10,4.10,3.86,3.97,69924
20-Aug-19,3.88,4.10,3.64,4.10,318661
19-Aug-19,3.98,3.99,3.80,3.90,20840
16-Aug-19,4.10,4.28,3.85,3.90,45699
15-Aug-19,4.25,4.25,3.55,4.00,528909
14-Aug-19,39.00,39.50,39.00,39.49,633626
13-Aug-19,38.52,39.50,38.52,39.50,480725
12-Aug-19,39.00,39.00,38.50,39.00,210498
09-Aug-19,38.81,39.49,38.02,39.00,302550
08-Aug-19,39.50,39.50,39.00,39.00,11750
07-Aug-19,39.00,39.00,39.00,39.00,210600
06-Aug-19,38.00,38.60,38.00,38.60,514331
05-Aug-19,37.50,38.00,37.00,37.99,137980
02-Aug-19,37.00,37.50,36.30,37.50,460865
01-Aug-19,36.21,37.00,36.21,37.00,214540
31-Jul-19,36.69,37.00,36.19,36.50,193343
30-Jul-19,36.29,36.50,36.00,36.00,348274
29-Jul-19,36.00,37.00,36.00,36.50,344965
26-Jul-19,35.10,36.29,35.10,36.29,241015
25-Jul-19,34.00,36.00,34.00,36.00,138227
24-Jul-19,35.25,35.39,34.50,35.39,200642
22-Jul-19,35.00,35.00,34.05,34.90,17375
19-Jul-19,34.90,34.90,34.90,34.90,3490
18-Jul-19,34.00,34.00,34.00,34.00,37400
17-Jul-19,33.50,34.99,33.01,33.99,289843
16-Jul-19,34.50,34.50,34.00,34.00,115706
15-Jul-19,35.02,35.02,34.50,34.50,103753
12-Jul-19,36.06,36.06,35.50,35.50,61156
11-Jul-19,36.05,36.05,34.20,36.00,21260
10-Jul-19,36.05,36.05,36.05,36.05,25235
08-Jul-19,36.05,36.05,36.05,36.05,3605
05-Jul-19,36.00,36.00,36.00,36.00,3600
03-Jul-19,36.00,36.00,36.00,36.00,7200
02-Jul-19,34.50,36.00,34.00,36.00,172737
01-Jul-19,35.00,36.00,35.00,36.00,24700
27-Jun-19,35.00,36.00,35.00,36.00,35550
26-Jun-19,34.50,34.50,34.50,34.50,172500
25-Jun-19,33.94,34.15,33.94,34.15,40872
24-Jun-19,32.40,34.14,32.40,33.99,313431
21-Jun-19,32.45,34.06,31.50,33.30,390080
19-Jun-19,33.00,33.00,31.30,32.50,51756
18-Jun-19,33.90,33.90,32.90,33.90,16840
13-Jun-19,33.15,33.90,33.15,33.90,6705
12-Jun-19,32.50,34.02,32.50,34.02,36804
07-Jun-19,33.00,33.95,32.05,33.95,211705
30-May-19,31.00,33.91,31.00,33.91,123372
24-May-19,33.50,33.90,31.40,33.90,33230
22-May-19,33.80,34.00,33.80,34.00,6780
21-May-19,32.80,33.00,32.10,33.00,19670

*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: CAMB4