Cotação atual, histórico e gráfico do papel: CAML3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | 0,58% | 0,04 | 6,98 | 6,97 | 6,88 | 6,98 | 5M | 2.471 |
| 19/09/2019 | -1,84% | -0,13 | 6,94 | 7,08 | 6,93 | 7,10 | 6M | 2.135 |
| 18/09/2019 | 0,00% | 0,00 | 7,07 | 7,07 | 7,01 | 7,11 | 13M | 1.953 |
| 17/09/2019 | 0,86% | 0,06 | 7,07 | 7,03 | 6,97 | 7,07 | 4M | 1.993 |
| 16/09/2019 | 1,15% | 0,08 | 7,01 | 7,00 | 6,90 | 7,11 | 7M | 2.557 |
| 13/09/2019 | 1,91% | 0,13 | 6,93 | 6,80 | 6,80 | 6,94 | 4M | 2.002 |
| 12/09/2019 | -0,87% | -0,06 | 6,80 | 6,86 | 6,78 | 6,90 | 4M | 2.134 |
| 11/09/2019 | 0,44% | 0,03 | 6,86 | 6,83 | 6,78 | 6,89 | 4M | 2.333 |
| 10/09/2019 | 1,94% | 0,13 | 6,83 | 6,70 | 6,69 | 6,91 | 7M | 3.156 |
| 09/09/2019 | 0,15% | 0,01 | 6,70 | 6,70 | 6,62 | 6,77 | 7M | 3.102 |
| 06/09/2019 | -1,18% | -0,08 | 6,69 | 6,83 | 6,61 | 6,83 | 4M | 2.611 |
| 05/09/2019 | -1,17% | -0,08 | 6,77 | 6,90 | 6,75 | 6,91 | 7M | 2.886 |
| 04/09/2019 | 3,95% | 0,26 | 6,85 | 6,64 | 6,58 | 6,85 | 9M | 4.499 |
| 03/09/2019 | 0,61% | 0,04 | 6,59 | 6,54 | 6,53 | 6,67 | 5M | 2.384 |
| 02/09/2019 | -0,61% | -0,04 | 6,55 | 6,59 | 6,49 | 6,66 | 20M | 3.739 |
| 30/08/2019 | 0,92% | 0,06 | 6,59 | 6,60 | 6,47 | 6,67 | 5M | 3.399 |
| 29/08/2019 | 2,03% | 0,13 | 6,53 | 6,42 | 6,36 | 6,57 | 5M | 2.628 |
| 28/08/2019 | 0,47% | 0,03 | 6,40 | 6,37 | 6,28 | 6,46 | 4M | 2.411 |
| 27/08/2019 | -0,62% | -0,04 | 6,37 | 6,46 | 6,16 | 6,46 | 7M | 4.320 |
| 26/08/2019 | -1,99% | -0,13 | 6,41 | 6,54 | 6,35 | 6,60 | 5M | 2.451 |
| 23/08/2019 | -1,80% | -0,12 | 6,54 | 6,65 | 6,51 | 6,65 | 5M | 2.816 |
| 22/08/2019 | -1,48% | -0,10 | 6,66 | 6,76 | 6,64 | 6,77 | 4M | 1.741 |
| 21/08/2019 | 2,74% | 0,18 | 6,76 | 6,63 | 6,57 | 6,76 | 3M | 1.827 |
| 20/08/2019 | -0,30% | -0,02 | 6,58 | 6,63 | 6,46 | 6,65 | 7M | 3.081 |
| 19/08/2019 | -1,20% | -0,08 | 6,60 | 6,75 | 6,58 | 6,77 | 4M | 2.423 |
| 16/08/2019 | 0,91% | 0,06 | 6,68 | 6,68 | 6,56 | 6,77 | 6M | 2.888 |
| 15/08/2019 | -4,75% | -0,33 | 6,62 | 7,03 | 6,52 | 7,03 | 12M | 4.228 |
| 14/08/2019 | -4,53% | -0,33 | 6,95 | 7,21 | 6,91 | 7,24 | 10M | 4.210 |
| 13/08/2019 | 0,28% | 0,02 | 7,28 | 7,27 | 7,19 | 7,43 | 14M | 5.777 |
| 12/08/2019 | 1,97% | 0,14 | 7,26 | 7,10 | 6,99 | 7,26 | 8M | 3.936 |
| 09/08/2019 | 0,28% | 0,02 | 7,12 | 7,10 | 7,09 | 7,22 | 7M | 4.146 |
| 08/08/2019 | 1,00% | 0,07 | 7,10 | 7,05 | 7,05 | 7,22 | 9M | 3.666 |
| 07/08/2019 | -0,85% | -0,06 | 7,03 | 7,10 | 6,97 | 7,16 | 12M | 4.669 |
| 06/08/2019 | -1,53% | -0,11 | 7,09 | 7,20 | 7,07 | 7,23 | 14M | 3.366 |
| 05/08/2019 | -1,23% | -0,09 | 7,20 | 7,27 | 7,11 | 7,27 | 5M | 2.649 |
| 02/08/2019 | 2,24% | 0,16 | 7,29 | 7,17 | 7,04 | 7,29 | 7M | 2.850 |
| 01/08/2019 | -3,52% | -0,26 | 7,13 | 7,39 | 7,12 | 7,39 | 11M | 5.540 |
| 31/07/2019 | -2,12% | -0,16 | 7,39 | 7,55 | 7,35 | 7,55 | 7M | 3.665 |
| 30/07/2019 | 1,75% | 0,13 | 7,55 | 7,44 | 7,35 | 7,55 | 7M | 2.406 |
| 29/07/2019 | 2,49% | 0,18 | 7,42 | 7,29 | 7,22 | 7,42 | 6M | 3.008 |
| 26/07/2019 | -0,41% | -0,03 | 7,24 | 7,28 | 7,18 | 7,34 | 5M | 2.698 |
| 25/07/2019 | -0,41% | -0,03 | 7,27 | 7,35 | 7,22 | 7,44 | 4M | 2.149 |
| 24/07/2019 | -2,28% | -0,17 | 7,30 | 7,49 | 7,30 | 7,49 | 7M | 2.636 |
| 23/07/2019 | -1,71% | -0,13 | 7,47 | 7,62 | 7,45 | 7,69 | 10M | 3.111 |
| 22/07/2019 | 6,44% | 0,46 | 7,60 | 7,18 | 7,18 | 7,60 | 40M | 4.059 |
| 19/07/2019 | 0,14% | 0,01 | 7,14 | 7,16 | 7,14 | 7,27 | 8M | 2.813 |
| 18/07/2019 | 0,14% | 0,01 | 7,13 | 7,16 | 7,11 | 7,17 | 4M | 1.963 |
| 17/07/2019 | 1,71% | 0,12 | 7,12 | 7,00 | 7,00 | 7,20 | 6M | 2.904 |
| 16/07/2019 | -1,13% | -0,08 | 7,00 | 7,12 | 6,96 | 7,15 | 8M | 2.943 |
| 15/07/2019 | -2,34% | -0,17 | 7,08 | 7,29 | 6,95 | 7,31 | 14M | 5.537 |
| 12/07/2019 | -3,85% | -0,29 | 7,25 | 7,54 | 7,21 | 7,65 | 15M | 4.982 |
| 11/07/2019 | -1,05% | -0,08 | 7,54 | 7,70 | 7,48 | 7,75 | 9M | 4.026 |
| 10/07/2019 | 1,60% | 0,12 | 7,62 | 7,61 | 7,56 | 7,87 | 22M | 5.679 |
| 08/07/2019 | 1,21% | 0,09 | 7,50 | 7,46 | 7,45 | 7,58 | 13M | 4.462 |
| 05/07/2019 | 0,14% | 0,01 | 7,41 | 7,39 | 7,33 | 7,45 | 7M | 3.081 |
| 04/07/2019 | 0,68% | 0,05 | 7,40 | 7,40 | 7,30 | 7,44 | 6M | 2.384 |
| 03/07/2019 | 1,10% | 0,08 | 7,35 | 7,28 | 7,28 | 7,41 | 5M | 2.328 |
| 02/07/2019 | 0,83% | 0,06 | 7,27 | 7,21 | 7,21 | 7,29 | 4M | 1.699 |
| 01/07/2019 | 0,42% | 0,03 | 7,21 | 7,21 | 7,18 | 7,34 | 8M | 2.870 |
| 28/06/2019 | -4,14% | -0,31 | 7,18 | 7,52 | 7,18 | 7,53 | 13M | 4.819 |
| 27/06/2019 | -2,73% | -0,21 | 7,49 | 7,59 | 7,23 | 7,59 | 38M | 8.498 |
| 26/06/2019 | 5,19% | 0,38 | 7,70 | 7,32 | 7,32 | 7,70 | 30M | 3.991 |
| 25/06/2019 | 0,00% | 0,00 | 7,32 | 7,32 | 7,27 | 7,42 | 8M | 3.543 |
| 24/06/2019 | 3,24% | 0,23 | 7,32 | 7,10 | 7,04 | 7,32 | 12M | 4.343 |
| 21/06/2019 | 3,81% | 0,26 | 7,09 | 6,84 | 6,83 | 7,09 | 13M | 4.038 |
| 19/06/2019 | 3,96% | 0,26 | 6,83 | 6,54 | 6,54 | 6,83 | 29M | 3.967 |
| 18/06/2019 | -0,15% | -0,01 | 6,57 | 6,60 | 6,56 | 6,61 | 5M | 2.645 |
| 17/06/2019 | 0,61% | 0,04 | 6,58 | 6,54 | 6,51 | 6,59 | 5M | 4.413 |
| 14/06/2019 | -0,15% | -0,01 | 6,54 | 6,55 | 6,52 | 6,59 | 5M | 2.285 |
| 13/06/2019 | -0,30% | -0,02 | 6,55 | 6,58 | 6,47 | 6,62 | 6M | 2.934 |
| 12/06/2019 | -0,15% | -0,01 | 6,57 | 6,60 | 6,56 | 6,62 | 4M | 2.019 |
| 11/06/2019 | -0,15% | -0,01 | 6,58 | 6,61 | 6,54 | 6,61 | 6M | 3.527 |
| 10/06/2019 | 0,46% | 0,03 | 6,59 | 6,56 | 6,52 | 6,61 | 5M | 2.975 |
| 07/06/2019 | -0,61% | -0,04 | 6,56 | 6,61 | 6,56 | 6,64 | 4M | 1.421 |
| 06/06/2019 | 0,15% | 0,01 | 6,60 | 6,64 | 6,53 | 6,64 | 4M | 1.934 |
| 05/06/2019 | -1,35% | -0,09 | 6,59 | 6,69 | 6,58 | 6,70 | 8M | 2.799 |
| 04/06/2019 | -0,60% | -0,04 | 6,68 | 6,74 | 6,66 | 6,76 | 4M | 2.224 |
| 03/06/2019 | -0,59% | -0,04 | 6,72 | 6,79 | 6,71 | 6,82 | 6M | 3.418 |
| 31/05/2019 | -0,44% | -0,03 | 6,76 | 6,79 | 6,73 | 6,82 | 9M | 3.764 |
| 30/05/2019 | -1,45% | -0,10 | 6,79 | 6,89 | 6,78 | 6,95 | 9M | 4.740 |
| 29/05/2019 | -1,29% | -0,09 | 6,89 | 6,93 | 6,82 | 7,00 | 10M | 4.129 |
| 28/05/2019 | 1,90% | 0,13 | 6,98 | 6,85 | 6,74 | 6,98 | 8M | 2.309 |
| 27/05/2019 | 0,88% | 0,06 | 6,85 | 6,80 | 6,75 | 6,89 | 5M | 2.962 |
| 24/05/2019 | -0,29% | -0,02 | 6,79 | 6,85 | 6,73 | 6,85 | 5M | 2.316 |
| 23/05/2019 | -1,02% | -0,07 | 6,81 | 6,89 | 6,79 | 6,94 | 3M | 1.702 |
| 22/05/2019 | -0,86% | -0,06 | 6,88 | 6,98 | 6,85 | 6,98 | 3M | 1.934 |
| 21/05/2019 | 0,73% | 0,05 | 6,94 | 6,86 | 6,85 | 7,00 | 6M | 2.332 |
| 20/05/2019 | 3,30% | 0,22 | 6,89 | 6,69 | 6,62 | 6,89 | 4M | 1.951 |
| 17/05/2019 | -1,19% | -0,08 | 6,67 | 6,75 | 6,65 | 6,80 | 4M | 1.981 |
| 16/05/2019 | -2,03% | -0,14 | 6,75 | 6,89 | 6,73 | 6,90 | 3M | 1.547 |
| 15/05/2019 | -1,15% | -0,08 | 6,89 | 6,93 | 6,83 | 6,98 | 4M | 1.849 |
| 14/05/2019 | 0,00% | 0,00 | 6,97 | 7,01 | 6,88 | 7,01 | 2M | 1.611 |
| 13/05/2019 | -1,27% | -0,09 | 6,97 | 7,00 | 6,88 | 7,04 | 3M | 1.870 |
| 10/05/2019 | 3,22% | 0,22 | 7,06 | 6,94 | 6,87 | 7,07 | 5M | 2.146 |
| 09/05/2019 | 0,29% | 0,02 | 6,84 | 6,82 | 6,75 | 6,85 | 2M | 1.529 |
| 08/05/2019 | 1,04% | 0,07 | 6,82 | 6,77 | 6,77 | 6,85 | 2M | 1.216 |
| 07/05/2019 | -2,17% | -0,15 | 6,75 | 6,90 | 6,75 | 6,91 | 5M | 2.042 |
| 06/05/2019 | -1,00% | -0,07 | 6,90 | 6,94 | 6,82 | 6,95 | 2M | 1.307 |
| 03/05/2019 | 1,16% | 0,08 | 6,97 | 6,90 | 6,87 | 6,97 | 5M | 2.644 |
| 02/05/2019 | -0,14% | -0,01 | 6,89 | 6,90 | 6,81 | 7,01 | 4M | 2.105 |
| 30/04/2019 | -0,14% | -0,01 | 6,90 | 6,91 | 6,90 | 7,02 | 6M | 2.596 |
Date,Open,High,Low,Close,Volume
20-Sep-19,6.97,6.98,6.88,6.98,4610995
19-Sep-19,7.08,7.10,6.93,6.94,6272735
18-Sep-19,7.07,7.11,7.01,7.07,12541799
17-Sep-19,7.03,7.07,6.97,7.07,3998322
16-Sep-19,7.00,7.11,6.90,7.01,6609895
13-Sep-19,6.80,6.94,6.80,6.93,4399967
12-Sep-19,6.86,6.90,6.78,6.80,3696673
11-Sep-19,6.83,6.89,6.78,6.86,4187018
10-Sep-19,6.70,6.91,6.69,6.83,6710083
09-Sep-19,6.70,6.77,6.62,6.70,6513392
06-Sep-19,6.83,6.83,6.61,6.69,4401989
05-Sep-19,6.90,6.91,6.75,6.77,7439517
04-Sep-19,6.64,6.85,6.58,6.85,8834607
03-Sep-19,6.54,6.67,6.53,6.59,5353044
02-Sep-19,6.59,6.66,6.49,6.55,19960243
30-Aug-19,6.60,6.67,6.47,6.59,5034040
29-Aug-19,6.42,6.57,6.36,6.53,4556461
28-Aug-19,6.37,6.46,6.28,6.40,3911403
27-Aug-19,6.46,6.46,6.16,6.37,7217663
26-Aug-19,6.54,6.60,6.35,6.41,5244134
23-Aug-19,6.65,6.65,6.51,6.54,4574420
22-Aug-19,6.76,6.77,6.64,6.66,3559353
21-Aug-19,6.63,6.76,6.57,6.76,3209150
20-Aug-19,6.63,6.65,6.46,6.58,6669113
19-Aug-19,6.75,6.77,6.58,6.60,4381212
16-Aug-19,6.68,6.77,6.56,6.68,6078694
15-Aug-19,7.03,7.03,6.52,6.62,12442063
14-Aug-19,7.21,7.24,6.91,6.95,10083595
13-Aug-19,7.27,7.43,7.19,7.28,13893787
12-Aug-19,7.10,7.26,6.99,7.26,7605880
09-Aug-19,7.10,7.22,7.09,7.12,7268188
08-Aug-19,7.05,7.22,7.05,7.10,8741504
07-Aug-19,7.10,7.16,6.97,7.03,11530217
06-Aug-19,7.20,7.23,7.07,7.09,13755816
05-Aug-19,7.27,7.27,7.11,7.20,4884841
02-Aug-19,7.17,7.29,7.04,7.29,6529587
01-Aug-19,7.39,7.39,7.12,7.13,10863625
31-Jul-19,7.55,7.55,7.35,7.39,6769937
30-Jul-19,7.44,7.55,7.35,7.55,6617996
29-Jul-19,7.29,7.42,7.22,7.42,5654680
26-Jul-19,7.28,7.34,7.18,7.24,4532728
25-Jul-19,7.35,7.44,7.22,7.27,3655963
24-Jul-19,7.49,7.49,7.30,7.30,6877851
23-Jul-19,7.62,7.69,7.45,7.47,9767002
22-Jul-19,7.18,7.60,7.18,7.60,39584493
19-Jul-19,7.16,7.27,7.14,7.14,8078452
18-Jul-19,7.16,7.17,7.11,7.13,3928674
17-Jul-19,7.00,7.20,7.00,7.12,6379533
16-Jul-19,7.12,7.15,6.96,7.00,7838211
15-Jul-19,7.29,7.31,6.95,7.08,14348177
12-Jul-19,7.54,7.65,7.21,7.25,14677349
11-Jul-19,7.70,7.75,7.48,7.54,9225862
10-Jul-19,7.61,7.87,7.56,7.62,21570103
08-Jul-19,7.46,7.58,7.45,7.50,13223766
05-Jul-19,7.39,7.45,7.33,7.41,7179738
04-Jul-19,7.40,7.44,7.30,7.40,5738488
03-Jul-19,7.28,7.41,7.28,7.35,5080227
02-Jul-19,7.21,7.29,7.21,7.27,3512069
01-Jul-19,7.21,7.34,7.18,7.21,7666516
28-Jun-19,7.52,7.53,7.18,7.18,12573770
27-Jun-19,7.59,7.59,7.23,7.49,38196791
26-Jun-19,7.32,7.70,7.32,7.70,30342506
25-Jun-19,7.32,7.42,7.27,7.32,8257664
24-Jun-19,7.10,7.32,7.04,7.32,11841309
21-Jun-19,6.84,7.09,6.83,7.09,13088380
19-Jun-19,6.54,6.83,6.54,6.83,29263623
18-Jun-19,6.60,6.61,6.56,6.57,5467739
17-Jun-19,6.54,6.59,6.51,6.58,5311728
14-Jun-19,6.55,6.59,6.52,6.54,4966033
13-Jun-19,6.58,6.62,6.47,6.55,6371475
12-Jun-19,6.60,6.62,6.56,6.57,3964722
11-Jun-19,6.61,6.61,6.54,6.58,6426539
10-Jun-19,6.56,6.61,6.52,6.59,4807704
07-Jun-19,6.61,6.64,6.56,6.56,3607323
06-Jun-19,6.64,6.64,6.53,6.60,3663161
05-Jun-19,6.69,6.70,6.58,6.59,8181667
04-Jun-19,6.74,6.76,6.66,6.68,4209764
03-Jun-19,6.79,6.82,6.71,6.72,6217782
31-May-19,6.79,6.82,6.73,6.76,9185848
30-May-19,6.89,6.95,6.78,6.79,8712315
29-May-19,6.93,7.00,6.82,6.89,9885516
28-May-19,6.85,6.98,6.74,6.98,7624971
27-May-19,6.80,6.89,6.75,6.85,5324197
24-May-19,6.85,6.85,6.73,6.79,5475354
23-May-19,6.89,6.94,6.79,6.81,3334664
22-May-19,6.98,6.98,6.85,6.88,3471913
21-May-19,6.86,7.00,6.85,6.94,5975188
20-May-19,6.69,6.89,6.62,6.89,3734485
17-May-19,6.75,6.80,6.65,6.67,3790263
16-May-19,6.89,6.90,6.73,6.75,3052761
15-May-19,6.93,6.98,6.83,6.89,3951575
14-May-19,7.01,7.01,6.88,6.97,2057149
13-May-19,7.00,7.04,6.88,6.97,3393542
10-May-19,6.94,7.07,6.87,7.06,5246308
09-May-19,6.82,6.85,6.75,6.84,2468183
08-May-19,6.77,6.85,6.77,6.82,1879760
07-May-19,6.90,6.91,6.75,6.75,5084760
06-May-19,6.94,6.95,6.82,6.90,2102665
03-May-19,6.90,6.97,6.87,6.97,4936779
02-May-19,6.90,7.01,6.81,6.89,3821017
30-Apr-19,6.91,7.02,6.90,6.90,5741229
29-Apr-19,7.00,7.00,6.91,6.91,5741229
26-Apr-19,7.02,7.02,6.90,6.93,5741229
25-Apr-19,7.01,7.01,6.93,6.97,5741229
24-Apr-19,6.96,7.01,6.90,7.00,5741229
23-Apr-19,7.25,7.26,6.94,6.96,5741229
22-Apr-19,7.08,7.24,7.04,7.22,5741229
18-Apr-19,6.96,7.09,6.89,7.08,5741229
17-Apr-19,6.95,7.04,6.90,6.91,5741229
16-Apr-19,6.95,7.00,6.83,6.92,5741229
15-Apr-19,6.95,7.02,6.90,6.94,5741229
12-Apr-19,6.86,7.07,6.81,6.89,5741229
11-Apr-19,6.96,6.98,6.83,6.89,5741229
10-Apr-19,7.00,7.01,6.93,6.97,5741229
09-Apr-19,7.07,7.10,6.97,6.98,5741229
08-Apr-19,6.86,7.09,6.86,7.07,5741229
05-Apr-19,6.89,6.91,6.82,6.83,5741229
04-Apr-19,6.87,6.91,6.82,6.84,5741229
03-Apr-19,7.11,7.15,6.82,6.85,5741229
02-Apr-19,7.05,7.09,6.93,7.05,5741229
01-Apr-19,6.83,7.04,6.78,7.03,5741229
29-Mar-19,6.84,6.97,6.77,6.81,5741229
28-Mar-19,6.70,6.84,6.64,6.81,5741229
27-Mar-19,6.85,6.85,6.66,6.69,5741229
26-Mar-19,6.94,6.99,6.81,6.85,5741229
25-Mar-19,6.90,6.96,6.78,6.92,5741229
22-Mar-19,6.80,6.91,6.72,6.86,5741229
21-Mar-19,6.91,6.92,6.76,6.89,5741229
20-Mar-19,6.99,7.06,6.89,6.90,5741229
19-Mar-19,7.05,7.09,6.94,6.99,5741229
18-Mar-19,7.06,7.10,7.03,7.05,5741229
15-Mar-19,7.10,7.14,7.05,7.05,5741229
14-Mar-19,7.12,7.14,7.06,7.10,5741229
13-Mar-19,7.13,7.14,7.06,7.11,5741229
*exoneração de responsabilidade