Cotação atual, histórico e gráfico do papel: CAML3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 0,28% | 0,02 | 7,26 | 7,21 | 7,21 | 7,42 | 4M | 2.025 |
| 21/02/2019 | -1,09% | -0,08 | 7,24 | 7,36 | 7,21 | 7,37 | 4M | 2.441 |
| 20/02/2019 | -2,01% | -0,15 | 7,32 | 7,47 | 7,30 | 7,51 | 4M | 2.326 |
| 19/02/2019 | 0,27% | 0,02 | 7,47 | 7,45 | 7,40 | 7,49 | 4M | 2.734 |
| 18/02/2019 | -1,19% | -0,09 | 7,45 | 7,56 | 7,40 | 7,59 | 4M | 1.951 |
| 15/02/2019 | 0,00% | 0,00 | 7,54 | 7,53 | 7,39 | 7,68 | 6M | 3.239 |
| 14/02/2019 | 2,72% | 0,20 | 7,54 | 7,38 | 7,31 | 7,54 | 4M | 1.704 |
| 13/02/2019 | 0,82% | 0,06 | 7,34 | 7,30 | 7,28 | 7,38 | 4M | 2.241 |
| 12/02/2019 | 0,41% | 0,03 | 7,28 | 7,27 | 7,26 | 7,37 | 4M | 2.532 |
| 11/02/2019 | -2,16% | -0,16 | 7,25 | 7,40 | 7,22 | 7,41 | 4M | 2.429 |
| 08/02/2019 | 2,07% | 0,15 | 7,41 | 7,20 | 7,20 | 7,43 | 4M | 1.756 |
| 07/02/2019 | -1,09% | -0,08 | 7,26 | 7,35 | 7,19 | 7,46 | 4M | 1.877 |
| 06/02/2019 | -3,17% | -0,24 | 7,34 | 7,57 | 7,33 | 7,62 | 5M | 2.552 |
| 05/02/2019 | 1,88% | 0,14 | 7,58 | 7,45 | 7,45 | 7,62 | 6M | 3.016 |
| 04/02/2019 | -0,93% | -0,07 | 7,44 | 7,51 | 7,32 | 7,53 | 5M | 2.821 |
| 01/02/2019 | 0,00% | 0,00 | 7,51 | 7,52 | 7,33 | 7,56 | 6M | 2.009 |
| 31/01/2019 | -0,92% | -0,07 | 7,51 | 7,59 | 7,47 | 7,61 | 5M | 1.995 |
| 30/01/2019 | 1,74% | 0,13 | 7,58 | 7,50 | 7,40 | 7,58 | 5M | 2.040 |
| 29/01/2019 | 0,00% | 0,00 | 7,45 | 7,47 | 7,39 | 7,51 | 4M | 1.679 |
| 28/01/2019 | 2,90% | 0,21 | 7,45 | 7,20 | 7,11 | 7,45 | 9M | 2.683 |
| 24/01/2019 | 3,13% | 0,22 | 7,24 | 7,05 | 6,85 | 7,24 | 36M | 5.469 |
| 23/01/2019 | -3,57% | -0,26 | 7,02 | 7,28 | 6,84 | 7,28 | 26M | 5.724 |
| 22/01/2019 | 0,14% | 0,01 | 7,28 | 7,24 | 7,17 | 7,38 | 5M | 2.260 |
| 21/01/2019 | 2,97% | 0,21 | 7,27 | 7,09 | 7,02 | 7,29 | 6M | 2.330 |
| 18/01/2019 | -0,42% | -0,03 | 7,06 | 7,14 | 7,03 | 7,20 | 11M | 4.614 |
| 17/01/2019 | -0,14% | -0,01 | 7,09 | 7,10 | 7,01 | 7,18 | 20M | 4.141 |
| 16/01/2019 | -1,25% | -0,09 | 7,10 | 7,23 | 7,00 | 7,35 | 12M | 5.970 |
| 15/01/2019 | -2,18% | -0,16 | 7,19 | 7,38 | 7,16 | 7,43 | 9M | 5.054 |
| 14/01/2019 | -2,65% | -0,20 | 7,35 | 7,60 | 7,33 | 7,60 | 6M | 3.145 |
| 11/01/2019 | 0,00% | 0,00 | 7,55 | 7,70 | 7,47 | 7,77 | 6M | 3.059 |
| 10/01/2019 | -0,13% | -0,01 | 7,55 | 7,60 | 7,46 | 7,60 | 4M | 1.713 |
| 09/01/2019 | 0,00% | 0,00 | 7,56 | 7,63 | 7,54 | 7,65 | 3M | 1.350 |
| 08/01/2019 | -2,20% | -0,17 | 7,56 | 7,73 | 7,56 | 7,73 | 3M | 1.831 |
| 07/01/2019 | 1,31% | 0,10 | 7,73 | 7,65 | 7,52 | 7,73 | 4M | 2.269 |
| 04/01/2019 | 0,53% | 0,04 | 7,63 | 7,65 | 7,45 | 7,72 | 4M | 1.848 |
| 03/01/2019 | 3,97% | 0,29 | 7,59 | 7,39 | 7,39 | 7,69 | 6M | 2.152 |
| 02/01/2019 | 3,55% | 0,25 | 7,30 | 7,05 | 7,05 | 7,30 | 7M | 2.538 |
| 28/12/2018 | 0,43% | 0,03 | 7,05 | 7,03 | 7,03 | 7,16 | 8M | 2.887 |
| 27/12/2018 | -1,96% | -0,14 | 7,02 | 7,20 | 7,02 | 7,25 | 4M | 2.409 |
| 26/12/2018 | -1,10% | -0,08 | 7,16 | 7,24 | 7,10 | 7,30 | 4M | 1.725 |
| 21/12/2018 | 0,98% | 0,07 | 7,24 | 7,20 | 7,17 | 7,29 | 4M | 1.995 |
| 20/12/2018 | -0,55% | -0,04 | 7,17 | 7,30 | 7,14 | 7,30 | 4M | 2.043 |
| 19/12/2018 | 0,42% | 0,03 | 7,21 | 7,25 | 7,15 | 7,30 | 5M | 2.069 |
| 18/12/2018 | 1,70% | 0,12 | 7,18 | 7,14 | 7,11 | 7,31 | 7M | 2.748 |
| 17/12/2018 | 1,15% | 0,08 | 7,06 | 7,09 | 7,02 | 7,16 | 7M | 3.073 |
| 14/12/2018 | 1,01% | 0,07 | 6,98 | 6,99 | 6,96 | 7,12 | 11M | 3.459 |
| 13/12/2018 | 0,14% | 0,01 | 6,91 | 6,86 | 6,86 | 7,45 | 32M | 7.825 |
| 12/12/2018 | 4,55% | 0,30 | 6,90 | 6,65 | 6,55 | 6,90 | 6M | 3.362 |
| 11/12/2018 | 2,64% | 0,17 | 6,60 | 6,46 | 6,36 | 6,61 | 8M | 4.794 |
| 10/12/2018 | -1,98% | -0,13 | 6,43 | 6,56 | 6,38 | 6,62 | 9M | 4.575 |
| 07/12/2018 | 0,00% | 0,00 | 6,56 | 6,60 | 6,45 | 6,69 | 6M | 2.549 |
| 06/12/2018 | -3,81% | -0,26 | 6,56 | 6,79 | 6,50 | 6,80 | 13M | 2.853 |
| 05/12/2018 | -1,30% | -0,09 | 6,82 | 6,88 | 6,70 | 6,90 | 5M | 2.826 |
| 04/12/2018 | -1,85% | -0,13 | 6,91 | 7,03 | 6,85 | 7,09 | 5M | 2.102 |
| 03/12/2018 | -0,98% | -0,07 | 7,04 | 7,16 | 6,93 | 7,17 | 6M | 2.251 |
| 30/11/2018 | 2,89% | 0,20 | 7,11 | 6,84 | 6,81 | 7,11 | 3M | 2.016 |
| 29/11/2018 | 3,44% | 0,23 | 6,91 | 6,68 | 6,68 | 6,96 | 4M | 2.279 |
| 28/11/2018 | -3,88% | -0,27 | 6,68 | 6,93 | 6,58 | 6,93 | 8M | 3.022 |
| 27/11/2018 | -0,43% | -0,03 | 6,95 | 7,05 | 6,87 | 7,05 | 6M | 2.422 |
| 26/11/2018 | -2,65% | -0,19 | 6,98 | 7,23 | 6,87 | 7,23 | 5M | 3.123 |
| 23/11/2018 | -1,78% | -0,13 | 7,17 | 7,33 | 7,04 | 7,37 | 6M | 2.690 |
| 22/11/2018 | -1,48% | -0,11 | 7,30 | 7,41 | 7,20 | 7,53 | 6M | 2.554 |
| 21/11/2018 | -1,20% | -0,09 | 7,41 | 7,52 | 7,33 | 7,60 | 3M | 1.668 |
| 19/11/2018 | -4,46% | -0,35 | 7,50 | 7,84 | 7,50 | 7,84 | 1M | 775 |
| 16/11/2018 | 0,13% | 0,01 | 7,85 | 7,83 | 7,73 | 7,95 | 3M | 1.375 |
| 14/11/2018 | 1,82% | 0,14 | 7,84 | 7,68 | 7,65 | 7,84 | 2M | 1.521 |
| 13/11/2018 | 0,39% | 0,03 | 7,70 | 7,68 | 7,50 | 7,76 | 2M | 1.130 |
| 12/11/2018 | -0,13% | -0,01 | 7,67 | 7,70 | 7,67 | 7,85 | 2M | 1.772 |
| 09/11/2018 | 0,00% | 0,00 | 7,68 | 7,64 | 7,64 | 7,94 | 3M | 1.500 |
| 08/11/2018 | -3,88% | -0,31 | 7,68 | 7,98 | 7,68 | 8,09 | 2M | 1.011 |
| 07/11/2018 | -0,75% | -0,06 | 7,99 | 8,07 | 7,93 | 8,12 | 3M | 1.511 |
| 06/11/2018 | -0,86% | -0,07 | 8,05 | 8,10 | 8,01 | 8,17 | 2M | 1.140 |
| 05/11/2018 | 3,05% | 0,24 | 8,12 | 7,95 | 7,90 | 8,12 | 2M | 1.227 |
| 01/11/2018 | -4,14% | -0,34 | 7,88 | 8,22 | 7,86 | 8,22 | 5M | 2.310 |
| 31/10/2018 | 0,98% | 0,08 | 8,22 | 8,15 | 7,96 | 8,22 | 4M | 1.744 |
| 30/10/2018 | 3,56% | 0,28 | 8,14 | 7,94 | 7,88 | 8,14 | 6M | 2.232 |
| 29/10/2018 | 0,77% | 0,06 | 7,86 | 7,98 | 7,80 | 8,06 | 3M | 2.241 |
| 26/10/2018 | -0,13% | -0,01 | 7,80 | 7,77 | 7,52 | 7,85 | 5M | 2.760 |
| 25/10/2018 | -0,13% | -0,01 | 7,81 | 7,91 | 7,75 | 7,91 | 1M | 649 |
| 24/10/2018 | -1,01% | -0,08 | 7,82 | 7,90 | 7,70 | 7,97 | 2M | 881 |
| 23/10/2018 | 1,28% | 0,10 | 7,90 | 7,71 | 7,62 | 7,99 | 3M | 1.346 |
| 22/10/2018 | 0,00% | 0,00 | 7,80 | 7,80 | 7,80 | 7,90 | 7M | 3.595 |
| 19/10/2018 | 2,63% | 0,20 | 7,80 | 7,66 | 7,47 | 7,80 | 9M | 2.411 |
| 18/10/2018 | 0,80% | 0,06 | 7,60 | 7,54 | 7,48 | 7,69 | 5M | 1.878 |
| 17/10/2018 | 5,16% | 0,37 | 7,54 | 7,19 | 7,18 | 7,61 | 5M | 1.721 |
| 16/10/2018 | -2,18% | -0,16 | 7,17 | 7,32 | 7,17 | 7,34 | 2M | 1.643 |
| 15/10/2018 | -1,61% | -0,12 | 7,33 | 7,45 | 7,12 | 7,46 | 4M | 2.007 |
| 11/10/2018 | -1,46% | -0,11 | 7,45 | 7,60 | 7,18 | 7,65 | 3M | 1.498 |
| 10/10/2018 | 1,89% | 0,14 | 7,56 | 7,63 | 7,53 | 7,72 | 4M | 2.927 |
| 09/10/2018 | 0,00% | 0,00 | 7,42 | 7,40 | 7,35 | 7,47 | 2M | 1.599 |
| 08/10/2018 | -0,54% | -0,04 | 7,42 | 7,65 | 7,30 | 7,72 | 3M | 1.712 |
| 05/10/2018 | 1,36% | 0,10 | 7,46 | 7,49 | 7,40 | 7,53 | 3M | 1.278 |
| 04/10/2018 | -0,27% | -0,02 | 7,36 | 7,38 | 7,30 | 7,46 | 2M | 1.115 |
| 03/10/2018 | -0,94% | -0,07 | 7,38 | 7,61 | 7,27 | 7,75 | 4M | 1.807 |
| 02/10/2018 | 5,97% | 0,42 | 7,45 | 7,20 | 7,16 | 7,48 | 7M | 1.943 |
| 01/10/2018 | 0,14% | 0,01 | 7,03 | 7,02 | 6,96 | 7,14 | 1M | 813 |
| 28/09/2018 | -0,71% | -0,05 | 7,02 | 7,03 | 7,01 | 7,18 | 1M | 819 |
| 27/09/2018 | -0,98% | -0,07 | 7,07 | 7,11 | 7,03 | 7,16 | 1M | 910 |
| 26/09/2018 | 2,15% | 0,15 | 7,14 | 6,96 | 6,96 | 7,20 | 2M | 1.167 |
| 25/09/2018 | 1,30% | 0,09 | 6,99 | 6,85 | 6,83 | 7,05 | 2M | 1.552 |
| 24/09/2018 | -2,95% | -0,21 | 6,90 | 7,10 | 6,83 | 7,13 | 2M | 1.209 |
Date,Open,High,Low,Close,Volume
22-Feb-19,7.21,7.42,7.21,7.26,3625212
21-Feb-19,7.36,7.37,7.21,7.24,3894845
20-Feb-19,7.47,7.51,7.30,7.32,4115189
19-Feb-19,7.45,7.49,7.40,7.47,3917236
18-Feb-19,7.56,7.59,7.40,7.45,3804221
15-Feb-19,7.53,7.68,7.39,7.54,5558171
14-Feb-19,7.38,7.54,7.31,7.54,4012864
13-Feb-19,7.30,7.38,7.28,7.34,4040419
12-Feb-19,7.27,7.37,7.26,7.28,3888960
11-Feb-19,7.40,7.41,7.22,7.25,3651511
08-Feb-19,7.20,7.43,7.20,7.41,3596214
07-Feb-19,7.35,7.46,7.19,7.26,4480843
06-Feb-19,7.57,7.62,7.33,7.34,4853473
05-Feb-19,7.45,7.62,7.45,7.58,6375178
04-Feb-19,7.51,7.53,7.32,7.44,4572795
01-Feb-19,7.52,7.56,7.33,7.51,6092780
31-Jan-19,7.59,7.61,7.47,7.51,4589422
30-Jan-19,7.50,7.58,7.40,7.58,5096466
29-Jan-19,7.47,7.51,7.39,7.45,4200399
28-Jan-19,7.20,7.45,7.11,7.45,8910111
24-Jan-19,7.05,7.24,6.85,7.24,36260178
23-Jan-19,7.28,7.28,6.84,7.02,26372380
22-Jan-19,7.24,7.38,7.17,7.28,5268200
21-Jan-19,7.09,7.29,7.02,7.27,5720667
18-Jan-19,7.14,7.20,7.03,7.06,10517717
17-Jan-19,7.10,7.18,7.01,7.09,19649649
16-Jan-19,7.23,7.35,7.00,7.10,12162630
15-Jan-19,7.38,7.43,7.16,7.19,9010343
14-Jan-19,7.60,7.60,7.33,7.35,6384328
11-Jan-19,7.70,7.77,7.47,7.55,6162497
10-Jan-19,7.60,7.60,7.46,7.55,3588433
09-Jan-19,7.63,7.65,7.54,7.56,3457777
08-Jan-19,7.73,7.73,7.56,7.56,2515858
07-Jan-19,7.65,7.73,7.52,7.73,4161523
04-Jan-19,7.65,7.72,7.45,7.63,4419680
03-Jan-19,7.39,7.69,7.39,7.59,5756057
02-Jan-19,7.05,7.30,7.05,7.30,6505427
28-Dec-18,7.03,7.16,7.03,7.05,7965189
27-Dec-18,7.20,7.25,7.02,7.02,3751103
26-Dec-18,7.24,7.30,7.10,7.16,3796804
21-Dec-18,7.20,7.29,7.17,7.24,3593166
20-Dec-18,7.30,7.30,7.14,7.17,4106935
19-Dec-18,7.25,7.30,7.15,7.21,4658072
18-Dec-18,7.14,7.31,7.11,7.18,7230155
17-Dec-18,7.09,7.16,7.02,7.06,6897714
14-Dec-18,6.99,7.12,6.96,6.98,11022162
13-Dec-18,6.86,7.45,6.86,6.91,32314164
12-Dec-18,6.65,6.90,6.55,6.90,6358562
11-Dec-18,6.46,6.61,6.36,6.60,7732307
10-Dec-18,6.56,6.62,6.38,6.43,9136001
07-Dec-18,6.60,6.69,6.45,6.56,6139675
06-Dec-18,6.79,6.80,6.50,6.56,12983058
05-Dec-18,6.88,6.90,6.70,6.82,4687764
04-Dec-18,7.03,7.09,6.85,6.91,4794480
03-Dec-18,7.16,7.17,6.93,7.04,5893435
30-Nov-18,6.84,7.11,6.81,7.11,3362185
29-Nov-18,6.68,6.96,6.68,6.91,3676758
28-Nov-18,6.93,6.93,6.58,6.68,7945684
27-Nov-18,7.05,7.05,6.87,6.95,5773743
26-Nov-18,7.23,7.23,6.87,6.98,4974567
23-Nov-18,7.33,7.37,7.04,7.17,5715257
22-Nov-18,7.41,7.53,7.20,7.30,5625772
21-Nov-18,7.52,7.60,7.33,7.41,3220187
19-Nov-18,7.84,7.84,7.50,7.50,1481546
16-Nov-18,7.83,7.95,7.73,7.85,3091049
14-Nov-18,7.68,7.84,7.65,7.84,2201797
13-Nov-18,7.68,7.76,7.50,7.70,1717764
12-Nov-18,7.70,7.85,7.67,7.67,2384515
09-Nov-18,7.64,7.94,7.64,7.68,2600237
08-Nov-18,7.98,8.09,7.68,7.68,1574967
07-Nov-18,8.07,8.12,7.93,7.99,2987745
06-Nov-18,8.10,8.17,8.01,8.05,2196424
05-Nov-18,7.95,8.12,7.90,8.12,2431287
01-Nov-18,8.22,8.22,7.86,7.88,4592170
31-Oct-18,8.15,8.22,7.96,8.22,4399510
30-Oct-18,7.94,8.14,7.88,8.14,6312350
29-Oct-18,7.98,8.06,7.80,7.86,3252893
26-Oct-18,7.77,7.85,7.52,7.80,4876948
25-Oct-18,7.91,7.91,7.75,7.81,1027676
24-Oct-18,7.90,7.97,7.70,7.82,1619111
23-Oct-18,7.71,7.99,7.62,7.90,2752939
22-Oct-18,7.80,7.90,7.80,7.80,6556537
19-Oct-18,7.66,7.80,7.47,7.80,8632963
18-Oct-18,7.54,7.69,7.48,7.60,4768954
17-Oct-18,7.19,7.61,7.18,7.54,5012672
16-Oct-18,7.32,7.34,7.17,7.17,2456044
15-Oct-18,7.45,7.46,7.12,7.33,4424743
11-Oct-18,7.60,7.65,7.18,7.45,3155173
10-Oct-18,7.63,7.72,7.53,7.56,4439155
09-Oct-18,7.40,7.47,7.35,7.42,2436726
08-Oct-18,7.65,7.72,7.30,7.42,2539818
05-Oct-18,7.49,7.53,7.40,7.46,2565496
04-Oct-18,7.38,7.46,7.30,7.36,1654015
03-Oct-18,7.61,7.75,7.27,7.38,4171137
02-Oct-18,7.20,7.48,7.16,7.45,6713114
01-Oct-18,7.02,7.14,6.96,7.03,1144841
28-Sep-18,7.03,7.18,7.01,7.02,1355377
27-Sep-18,7.11,7.16,7.03,7.07,1037996
26-Sep-18,6.96,7.20,6.96,7.14,1991086
25-Sep-18,6.85,7.05,6.83,6.99,2382452
24-Sep-18,7.10,7.13,6.83,6.90,2177302
21-Sep-18,7.15,7.15,7.00,7.11,2177302
20-Sep-18,6.92,7.10,6.87,7.07,2177302
19-Sep-18,7.10,7.20,6.85,6.85,2177302
18-Sep-18,7.17,7.25,7.10,7.10,2177302
17-Sep-18,6.75,7.15,6.74,7.15,2177302
14-Sep-18,7.02,7.02,6.72,6.73,2177302
13-Sep-18,7.01,7.09,6.93,7.00,2177302
12-Sep-18,7.00,7.04,6.92,7.00,2177302
11-Sep-18,7.10,7.15,6.86,7.00,2177302
10-Sep-18,7.20,7.22,7.05,7.13,2177302
06-Sep-18,7.10,7.22,7.01,7.14,2177302
05-Sep-18,6.93,7.11,6.93,7.10,2177302
04-Sep-18,6.83,6.99,6.81,6.96,2177302
03-Sep-18,6.92,6.94,6.81,6.86,2177302
31-Aug-18,6.75,6.95,6.70,6.88,2177302
30-Aug-18,6.80,6.85,6.63,6.72,2177302
29-Aug-18,6.86,6.91,6.79,6.85,2177302
28-Aug-18,6.45,6.85,6.41,6.82,2177302
27-Aug-18,6.36,6.52,6.31,6.49,2177302
24-Aug-18,6.32,6.37,6.24,6.35,2177302
23-Aug-18,6.40,6.40,6.15,6.33,2177302
22-Aug-18,6.29,6.40,6.21,6.40,2177302
21-Aug-18,6.40,6.42,6.18,6.30,2177302
20-Aug-18,6.40,6.50,6.32,6.39,2177302
17-Aug-18,6.39,6.45,6.38,6.38,2177302
16-Aug-18,6.31,6.45,6.31,6.45,2177302
15-Aug-18,6.20,6.33,6.20,6.33,2177302
14-Aug-18,6.18,6.26,6.13,6.25,2177302
13-Aug-18,6.19,6.19,6.06,6.18,2177302
10-Aug-18,6.19,6.19,6.03,6.15,2177302
09-Aug-18,6.32,6.36,6.10,6.20,2177302
08-Aug-18,6.47,6.50,6.36,6.36,2177302
07-Aug-18,6.50,6.54,6.41,6.46,2177302
*exoneração de responsabilidade