Cotação atual, histórico e gráfico do papel: CAML3

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 CAML3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/02/2021	-1,03%	-0,11	10,61	10,74	10,61	10,83	10M	3.612
23/02/2021	3,57%	0,37	10,72	10,43	10,33	10,84	23M	10.965
22/02/2021	-2,63%	-0,28	10,35	10,55	10,15	10,55	15M	6.302
19/02/2021	-1,12%	-0,12	10,63	10,75	10,63	10,83	9M	3.480
18/02/2021	-3,24%	-0,36	10,75	11,11	10,75	11,14	14M	6.106
17/02/2021	0,18%	0,02	11,11	11,15	10,95	11,18	8M	2.582
12/02/2021	-2,29%	-0,26	11,09	11,34	11,09	11,34	11M	3.192
11/02/2021	1,79%	0,20	11,35	11,18	11,18	11,43	11M	3.911
10/02/2021	-0,36%	-0,04	11,15	11,20	11,15	11,38	12M	3.409
09/02/2021	-0,44%	-0,05	11,19	11,24	11,04	11,27	12M	5.823
08/02/2021	-1,14%	-0,13	11,24	11,38	11,14	11,48	14M	5.901

05/02/2021	0,71%	0,08	11,37	11,30	11,28	11,51	10M	3.352
04/02/2021	-1,14%	-0,13	11,29	11,47	11,24	11,55	11M	5.031
03/02/2021	2,06%	0,23	11,42	11,25	11,21	11,50	14M	5.403
02/02/2021	0,72%	0,08	11,19	11,19	11,13	11,34	13M	5.379
01/02/2021	4,91%	0,52	11,11	10,71	10,70	11,19	20M	6.749
29/01/2021	-3,29%	-0,36	10,59	10,90	10,59	11,11	20M	6.680
28/01/2021	3,30%	0,35	10,95	10,59	10,52	10,99	15M	4.955
27/01/2021	0,19%	0,02	10,60	10,53	10,40	10,83	17M	5.508
26/01/2021	-0,84%	-0,09	10,58	10,62	10,56	10,86	13M	5.748
22/01/2021	-1,66%	-0,18	10,67	10,74	10,39	10,78	19M	5.194
21/01/2021	-1,09%	-0,12	10,85	10,94	10,79	11,09	14M	5.089
20/01/2021	-0,63%	-0,07	10,97	11,06	10,89	11,19	13M	5.394
19/01/2021	-2,82%	-0,32	11,04	11,37	10,87	11,45	17M	6.128
18/01/2021	-0,18%	-0,02	11,36	11,40	11,30	11,53	8M	2.713
15/01/2021	-2,07%	-0,24	11,38	11,59	11,25	11,59	17M	6.136
14/01/2021	0,43%	0,05	11,62	11,59	11,53	11,84	24M	7.090
13/01/2021	1,67%	0,19	11,57	11,42	11,42	11,75	22M	6.226
12/01/2021	-2,32%	-0,27	11,38	11,74	11,36	11,82	26M	9.223
11/01/2021	4,11%	0,46	11,65	11,17	11,12	11,74	34M	8.293
08/01/2021	2,47%	0,27	11,19	11,08	11,06	11,53	33M	8.041
07/01/2021	1,58%	0,17	10,92	10,84	10,73	11,02	24M	10.209
06/01/2021	-3,33%	-0,37	10,75	11,11	10,75	11,12	13M	4.047
05/01/2021	1,83%	0,20	11,12	10,94	10,66	11,15	18M	5.546
04/01/2021	-1,36%	-0,15	10,92	11,15	10,86	11,17	12M	3.912
30/12/2020	-1,77%	-0,20	11,07	11,26	11,01	11,30	19M	5.674
29/12/2020	-1,14%	-0,13	11,27	11,49	11,17	11,51	21M	5.489
28/12/2020	0,18%	0,02	11,40	11,43	11,30	11,47	10M	5.088
23/12/2020	0,00%	0,00	11,38	11,42	11,26	11,49	20M	4.809
22/12/2020	0,09%	0,01	11,38	11,41	11,23	11,51	16M	7.550
21/12/2020	-1,73%	-0,20	11,37	11,35	10,90	11,58	24M	7.015
18/12/2020	-0,09%	-0,01	11,57	11,59	11,51	11,66	17M	5.822
17/12/2020	-1,19%	-0,14	11,58	11,74	11,53	11,84	20M	7.549
16/12/2020	2,90%	0,33	11,72	11,43	11,41	11,74	33M	9.215
15/12/2020	-1,98%	-0,23	11,39	11,67	11,22	11,67	40M	10.741
14/12/2020	-1,02%	-0,12	11,62	11,90	11,58	12,10	26M	7.444
11/12/2020	2,09%	0,24	11,74	11,50	11,38	11,85	24M	10.241
10/12/2020	0,61%	0,07	11,50	11,43	11,31	11,60	16M	6.355
09/12/2020	-2,89%	-0,34	11,43	11,40	11,31	11,74	38M	11.414
08/12/2020	1,82%	0,21	11,77	11,59	11,58	11,87	37M	9.668
07/12/2020	1,40%	0,16	11,56	11,48	11,44	11,79	38M	12.783
04/12/2020	1,24%	0,14	11,40	11,46	11,25	11,48	30M	6.846
03/12/2020	-0,44%	-0,05	11,26	11,31	11,23	11,38	18M	5.860
02/12/2020	0,44%	0,05	11,31	11,34	11,23	11,44	12M	4.217
01/12/2020	1,08%	0,12	11,26	11,24	11,07	11,43	20M	7.115
30/11/2020	-4,62%	-0,54	11,14	11,68	11,12	11,72	27M	8.164
27/11/2020	-0,09%	-0,01	11,68	11,72	11,66	11,93	18M	5.559
26/11/2020	1,92%	0,22	11,69	11,47	11,38	11,82	17M	5.167
25/11/2020	0,26%	0,03	11,47	11,50	11,38	11,74	28M	8.691
24/11/2020	2,69%	0,30	11,44	11,20	10,94	11,77	70M	19.515
23/11/2020	0,54%	0,06	11,14	11,18	11,01	11,26	17M	5.776
20/11/2020	2,03%	0,22	11,08	10,90	10,76	11,11	17M	4.243
19/11/2020	-2,86%	-0,32	10,86	11,21	10,81	11,33	28M	8.067
18/11/2020	3,04%	0,33	11,18	10,88	10,72	11,25	40M	11.865
17/11/2020	-1,72%	-0,19	10,85	11,06	10,83	11,07	22M	10.853
16/11/2020	-1,34%	-0,15	11,04	11,29	10,82	11,33	25M	9.123
13/11/2020	0,36%	0,04	11,19	11,18	11,06	11,24	13M	4.141
12/11/2020	-0,45%	-0,05	11,15	11,26	10,93	11,36	23M	11.285
11/11/2020	-1,58%	-0,18	11,20	11,39	11,06	11,45	29M	11.660
10/11/2020	-4,29%	-0,51	11,38	11,89	11,25	12,02	37M	10.842
09/11/2020	-1,33%	-0,16	11,89	12,34	11,78	12,39	30M	8.271
06/11/2020	-1,23%	-0,15	12,05	12,16	12,01	12,24	15M	4.973
05/11/2020	1,08%	0,13	12,20	12,19	11,97	12,42	51M	11.507
04/11/2020	-0,58%	-0,07	12,07	12,24	11,97	12,24	12M	4.653
03/11/2020	0,41%	0,05	12,14	12,10	11,90	12,36	24M	10.893
30/10/2020	-4,12%	-0,52	12,09	12,65	11,95	12,85	29M	9.005
29/10/2020	0,72%	0,09	12,61	12,53	12,04	12,61	26M	8.287
28/10/2020	-5,65%	-0,75	12,52	13,14	12,48	13,14	22M	7.266
27/10/2020	-0,52%	-0,07	13,27	13,34	13,18	13,48	13M	3.734
26/10/2020	-1,62%	-0,22	13,34	13,57	13,29	13,73	14M	4.444
23/10/2020	-1,74%	-0,24	13,56	13,82	13,47	13,90	34M	4.441
22/10/2020	0,22%	0,03	13,80	13,83	13,77	14,01	13M	4.366
21/10/2020	-1,08%	-0,15	13,77	13,92	13,71	14,10	21M	9.671
20/10/2020	1,98%	0,27	13,92	13,70	13,67	14,10	21M	7.376
19/10/2020	-0,80%	-0,11	13,65	13,81	13,48	13,97	25M	8.222
16/10/2020	-3,23%	-0,46	13,76	14,25	13,67	14,39	35M	9.365
15/10/2020	0,85%	0,12	14,22	14,05	13,84	14,33	26M	8.231
14/10/2020	5,15%	0,69	14,10	13,41	13,30	14,22	48M	11.266
13/10/2020	-1,40%	-0,19	13,41	13,63	13,17	13,74	48M	14.428
09/10/2020	-2,30%	-0,32	13,60	14,15	13,59	15,26	87M	20.941
08/10/2020	1,61%	0,22	13,92	13,79	13,63	14,06	17M	4.831
07/10/2020	1,33%	0,18	13,70	13,53	13,53	13,88	25M	7.466
06/10/2020	0,75%	0,10	13,52	13,39	13,32	13,76	20M	6.147
05/10/2020	3,55%	0,46	13,42	12,97	12,97	13,52	21M	6.880
02/10/2020	-1,29%	-0,17	12,96	13,02	12,88	13,38	19M	6.315
01/10/2020	5,38%	0,67	13,13	12,55	12,52	13,18	28M	7.941
30/09/2020	0,08%	0,01	12,46	12,45	12,34	12,59	14M	5.498
29/09/2020	-0,16%	-0,02	12,45	12,35	12,15	12,73	23M	6.758
28/09/2020	-4,59%	-0,60	12,47	13,18	12,47	13,26	18M	4.798
25/09/2020	0,08%	0,01	13,07	13,06	12,82	13,13	12M	4.953
24/09/2020	-0,38%	-0,05	13,06	13,12	12,71	13,21	27M	7.523
23/09/2020	-3,60%	-0,49	13,11	13,75	13,11	13,79	26M	7.798
22/09/2020	1,80%	0,24	13,60	13,45	13,43	13,72	29M	9.652
21/09/2020	-0,67%	-0,09	13,36	13,30	13,02	13,46	25M	7.639
18/09/2020	-2,25%	-0,31	13,45	13,80	13,37	13,82	23M	6.606
17/09/2020	-0,72%	-0,10	13,76	13,80	13,60	13,89	27M	7.560
16/09/2020	1,24%	0,17	13,86	13,69	13,69	13,97	15M	4.653
15/09/2020	1,33%	0,18	13,69	13,64	13,44	13,88	23M	7.300
14/09/2020	4,32%	0,56	13,51	13,02	13,02	13,60	22M	8.043
11/09/2020	-2,12%	-0,28	12,95	13,28	12,76	13,28	18M	5.439
10/09/2020	0,30%	0,04	13,23	13,24	13,08	13,37	17M	6.568
09/09/2020	-0,45%	-0,06	13,19	13,28	13,03	13,32	26M	7.202
08/09/2020	1,30%	0,17	13,25	13,08	12,93	13,25	18M	5.194
04/09/2020	1,16%	0,15	13,08	12,93	12,78	13,15	25M	7.530
03/09/2020	2,46%	0,31	12,93	12,69	12,64	12,97	21M	7.718
02/09/2020	-0,39%	-0,05	12,62	12,67	12,45	12,76	12M	5.081
01/09/2020	-0,71%	-0,09	12,67	12,81	12,61	12,94	18M	5.930
31/08/2020	-0,78%	-0,10	12,76	12,86	12,76	12,92	14M	3.889
28/08/2020	2,31%	0,29	12,86	12,68	12,56	13,00	22M	7.241
27/08/2020	0,96%	0,12	12,57	12,50	12,44	12,58	8M	3.280
26/08/2020	-2,51%	-0,32	12,45	12,76	12,25	12,85	18M	5.635
25/08/2020	0,55%	0,07	12,77	12,75	12,71	12,86	19M	4.620
24/08/2020	0,87%	0,11	12,70	12,65	12,47	12,90	21M	6.197
21/08/2020	1,12%	0,14	12,59	12,46	12,34	12,65	17M	4.648
20/08/2020	1,22%	0,15	12,45	12,21	12,10	12,48	17M	6.070
19/08/2020	-1,20%	-0,15	12,30	12,46	12,26	12,50	13M	5.151
18/08/2020	3,58%	0,43	12,45	12,17	12,08	12,45	24M	8.024
17/08/2020	-1,07%	-0,13	12,02	12,11	11,94	12,21	12M	4.440
14/08/2020	0,00%	0,00	12,15	12,15	11,74	12,24	16M	5.040
13/08/2020	-0,82%	-0,10	12,15	12,26	12,15	12,39	12M	4.930
12/08/2020	-2,93%	-0,37	12,25	12,42	12,09	12,50	20M	5.108
11/08/2020	3,87%	0,47	12,62	12,15	12,14	12,73	24M	6.482
10/08/2020	1,42%	0,17	12,15	11,97	11,97	12,16	10M	3.407
07/08/2020	-	-	11,98	12,09	11,84	12,19	14M	5.200

Date,Open,High,Low,Close,Volume
24-Feb-21,10.74,10.83,10.61,10.61,10442578
23-Feb-21,10.43,10.84,10.33,10.72,22976109
22-Feb-21,10.55,10.55,10.15,10.35,14997793
19-Feb-21,10.75,10.83,10.63,10.63,8964334
18-Feb-21,11.11,11.14,10.75,10.75,14480901
17-Feb-21,11.15,11.18,10.95,11.11,8117987
12-Feb-21,11.34,11.34,11.09,11.09,11123636
11-Feb-21,11.18,11.43,11.18,11.35,11182927
10-Feb-21,11.20,11.38,11.15,11.15,11895920
09-Feb-21,11.24,11.27,11.04,11.19,12340535
08-Feb-21,11.38,11.48,11.14,11.24,13991465
05-Feb-21,11.30,11.51,11.28,11.37,10183840
04-Feb-21,11.47,11.55,11.24,11.29,10758806
03-Feb-21,11.25,11.50,11.21,11.42,13932840
02-Feb-21,11.19,11.34,11.13,11.19,12579990
01-Feb-21,10.71,11.19,10.70,11.11,19569215
29-Jan-21,10.90,11.11,10.59,10.59,19765735
28-Jan-21,10.59,10.99,10.52,10.95,14607880
27-Jan-21,10.53,10.83,10.40,10.60,16527247
26-Jan-21,10.62,10.86,10.56,10.58,12993367
22-Jan-21,10.74,10.78,10.39,10.67,18609365
21-Jan-21,10.94,11.09,10.79,10.85,14139701
20-Jan-21,11.06,11.19,10.89,10.97,12541651
19-Jan-21,11.37,11.45,10.87,11.04,17482156
18-Jan-21,11.40,11.53,11.30,11.36,7663469
15-Jan-21,11.59,11.59,11.25,11.38,17447137
14-Jan-21,11.59,11.84,11.53,11.62,23786898
13-Jan-21,11.42,11.75,11.42,11.57,21631635
12-Jan-21,11.74,11.82,11.36,11.38,25785304
11-Jan-21,11.17,11.74,11.12,11.65,34364662
08-Jan-21,11.08,11.53,11.06,11.19,33308153
07-Jan-21,10.84,11.02,10.73,10.92,23701908
06-Jan-21,11.11,11.12,10.75,10.75,12883303
05-Jan-21,10.94,11.15,10.66,11.12,17780127
04-Jan-21,11.15,11.17,10.86,10.92,12155371
30-Dec-20,11.26,11.30,11.01,11.07,18781112
29-Dec-20,11.49,11.51,11.17,11.27,20616587
28-Dec-20,11.43,11.47,11.30,11.40,10225457
23-Dec-20,11.42,11.49,11.26,11.38,19698459
22-Dec-20,11.41,11.51,11.23,11.38,15648101
21-Dec-20,11.35,11.58,10.90,11.37,23641923
18-Dec-20,11.59,11.66,11.51,11.57,16591470
17-Dec-20,11.74,11.84,11.53,11.58,19965710
16-Dec-20,11.43,11.74,11.41,11.72,33218110
15-Dec-20,11.67,11.67,11.22,11.39,40159488
14-Dec-20,11.90,12.10,11.58,11.62,25976023
11-Dec-20,11.50,11.85,11.38,11.74,24115458
10-Dec-20,11.43,11.60,11.31,11.50,15585357
09-Dec-20,11.40,11.74,11.31,11.43,37964561
08-Dec-20,11.59,11.87,11.58,11.77,36878698
07-Dec-20,11.48,11.79,11.44,11.56,38287846
04-Dec-20,11.46,11.48,11.25,11.40,30326543
03-Dec-20,11.31,11.38,11.23,11.26,17582198
02-Dec-20,11.34,11.44,11.23,11.31,12159271
01-Dec-20,11.24,11.43,11.07,11.26,19704589
30-Nov-20,11.68,11.72,11.12,11.14,26865359
27-Nov-20,11.72,11.93,11.66,11.68,18449427
26-Nov-20,11.47,11.82,11.38,11.69,16843927
25-Nov-20,11.50,11.74,11.38,11.47,28067792
24-Nov-20,11.20,11.77,10.94,11.44,70083428
23-Nov-20,11.18,11.26,11.01,11.14,17070977
20-Nov-20,10.90,11.11,10.76,11.08,16989566
19-Nov-20,11.21,11.33,10.81,10.86,28126877
18-Nov-20,10.88,11.25,10.72,11.18,40022661
17-Nov-20,11.06,11.07,10.83,10.85,21736105
16-Nov-20,11.29,11.33,10.82,11.04,25185587
13-Nov-20,11.18,11.24,11.06,11.19,12695640
12-Nov-20,11.26,11.36,10.93,11.15,22730545
11-Nov-20,11.39,11.45,11.06,11.20,28802256
10-Nov-20,11.89,12.02,11.25,11.38,36669849
09-Nov-20,12.34,12.39,11.78,11.89,29831724
06-Nov-20,12.16,12.24,12.01,12.05,14836340
05-Nov-20,12.19,12.42,11.97,12.20,51148941
04-Nov-20,12.24,12.24,11.97,12.07,11521848
03-Nov-20,12.10,12.36,11.90,12.14,24469683
30-Oct-20,12.65,12.85,11.95,12.09,28836761
29-Oct-20,12.53,12.61,12.04,12.61,26496462
28-Oct-20,13.14,13.14,12.48,12.52,21512432
27-Oct-20,13.34,13.48,13.18,13.27,12662954
26-Oct-20,13.57,13.73,13.29,13.34,13886444
23-Oct-20,13.82,13.90,13.47,13.56,33959224
22-Oct-20,13.83,14.01,13.77,13.80,12996970
21-Oct-20,13.92,14.10,13.71,13.77,20665361
20-Oct-20,13.70,14.10,13.67,13.92,20953690
19-Oct-20,13.81,13.97,13.48,13.65,24696742
16-Oct-20,14.25,14.39,13.67,13.76,34758202
15-Oct-20,14.05,14.33,13.84,14.22,25704280
14-Oct-20,13.41,14.22,13.30,14.10,48074538
13-Oct-20,13.63,13.74,13.17,13.41,47565208
09-Oct-20,14.15,15.26,13.59,13.60,86682813
08-Oct-20,13.79,14.06,13.63,13.92,17417573
07-Oct-20,13.53,13.88,13.53,13.70,24879650
06-Oct-20,13.39,13.76,13.32,13.52,19953598
05-Oct-20,12.97,13.52,12.97,13.42,21071875
02-Oct-20,13.02,13.38,12.88,12.96,19075599
01-Oct-20,12.55,13.18,12.52,13.13,27533748
30-Sep-20,12.45,12.59,12.34,12.46,14204762
29-Sep-20,12.35,12.73,12.15,12.45,22892084
28-Sep-20,13.18,13.26,12.47,12.47,17718129
25-Sep-20,13.06,13.13,12.82,13.07,12006593
24-Sep-20,13.12,13.21,12.71,13.06,26863360
23-Sep-20,13.75,13.79,13.11,13.11,25930844
22-Sep-20,13.45,13.72,13.43,13.60,28660261
21-Sep-20,13.30,13.46,13.02,13.36,25045719
18-Sep-20,13.80,13.82,13.37,13.45,23139260
17-Sep-20,13.80,13.89,13.60,13.76,27419159
16-Sep-20,13.69,13.97,13.69,13.86,15421008
15-Sep-20,13.64,13.88,13.44,13.69,23350792
14-Sep-20,13.02,13.60,13.02,13.51,22408890
11-Sep-20,13.28,13.28,12.76,12.95,17578904
10-Sep-20,13.24,13.37,13.08,13.23,17231078
09-Sep-20,13.28,13.32,13.03,13.19,26149618
08-Sep-20,13.08,13.25,12.93,13.25,17949652
04-Sep-20,12.93,13.15,12.78,13.08,25318528
03-Sep-20,12.69,12.97,12.64,12.93,20725832
02-Sep-20,12.67,12.76,12.45,12.62,12067566
01-Sep-20,12.81,12.94,12.61,12.67,17786269
31-Aug-20,12.86,12.92,12.76,12.76,13742530
28-Aug-20,12.68,13.00,12.56,12.86,21607148
27-Aug-20,12.50,12.58,12.44,12.57,7647274
26-Aug-20,12.76,12.85,12.25,12.45,18412381
25-Aug-20,12.75,12.86,12.71,12.77,19026993
24-Aug-20,12.65,12.90,12.47,12.70,20799790
21-Aug-20,12.46,12.65,12.34,12.59,16633114
20-Aug-20,12.21,12.48,12.10,12.45,16686954
19-Aug-20,12.46,12.50,12.26,12.30,12938092
18-Aug-20,12.17,12.45,12.08,12.45,24151025
17-Aug-20,12.11,12.21,11.94,12.02,12117833
14-Aug-20,12.15,12.24,11.74,12.15,16113153
13-Aug-20,12.26,12.39,12.15,12.15,12189045
12-Aug-20,12.42,12.50,12.09,12.25,20345907
11-Aug-20,12.15,12.73,12.14,12.62,23709055
10-Aug-20,11.97,12.16,11.97,12.15,10091709
07-Aug-20,12.09,12.19,11.84,11.98,14083777

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CAML3

cotações, gráficos e mais...