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
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	-1,16%	-0,14	11,98	12,09	11,84	12,19	14M	5.200
06/08/2020	-0,41%	-0,05	12,12	12,19	12,10	12,33	10M	3.895
05/08/2020	-0,65%	-0,08	12,17	12,18	12,01	12,37	12M	4.488
04/08/2020	-1,53%	-0,19	12,25	12,24	12,15	12,49	14M	5.917
03/08/2020	1,06%	0,13	12,44	12,40	12,31	12,62	19M	6.508
31/07/2020	0,08%	0,01	12,31	12,33	12,18	12,33	10M	3.100
30/07/2020	0,82%	0,10	12,30	12,20	12,13	12,34	11M	3.237
29/07/2020	-0,49%	-0,06	12,20	12,30	12,13	12,39	17M	3.580
28/07/2020	-0,97%	-0,12	12,26	12,38	12,20	12,43	15M	3.341
27/07/2020	3,08%	0,37	12,38	12,01	12,01	12,47	24M	5.269
24/07/2020	1,35%	0,16	12,01	11,77	11,68	12,04	13M	3.831
23/07/2020	1,54%	0,18	11,85	11,67	11,63	12,09	31M	5.494
22/07/2020	-0,34%	-0,04	11,67	11,80	11,49	11,80	21M	4.848
21/07/2020	-1,18%	-0,14	11,71	11,87	11,67	11,99	15M	3.752
20/07/2020	2,16%	0,25	11,85	11,58	11,46	11,96	18M	4.677
17/07/2020	2,20%	0,25	11,60	11,50	11,40	11,63	11M	4.278
16/07/2020	0,44%	0,05	11,35	11,28	11,26	11,54	12M	4.174
15/07/2020	-0,35%	-0,04	11,30	11,52	11,19	11,55	15M	4.736
14/07/2020	-1,82%	-0,21	11,34	11,56	11,15	11,63	19M	6.213
13/07/2020	0,79%	0,09	11,55	11,63	11,52	11,96	27M	8.103
10/07/2020	0,26%	0,03	11,46	11,45	11,30	11,55	9M	3.327
09/07/2020	-0,44%	-0,05	11,43	11,51	11,41	11,65	13M	4.415
08/07/2020	2,59%	0,29	11,48	11,46	11,46	11,74	28M	7.912
07/07/2020	0,27%	0,03	11,19	11,20	11,06	11,23	14M	5.192
06/07/2020	-0,27%	-0,03	11,16	11,34	11,11	11,44	13M	5.295
03/07/2020	-0,36%	-0,04	11,19	11,22	11,19	11,38	8M	2.193
02/07/2020	0,90%	0,10	11,23	11,30	11,14	11,49	10M	4.545
01/07/2020	-0,80%	-0,09	11,13	11,03	11,03	11,50	22M	6.604
30/06/2020	0,18%	0,02	11,22	11,20	11,02	11,29	15M	5.655
29/06/2020	3,23%	0,35	11,20	11,05	11,05	11,34	23M	6.322
26/06/2020	1,31%	0,14	10,85	10,73	10,68	11,00	18M	5.279
25/06/2020	-0,37%	-0,04	10,71	10,79	10,56	10,86	10M	4.455
24/06/2020	1,13%	0,12	10,75	10,66	10,18	10,78	16M	6.371
23/06/2020	-2,30%	-0,25	10,63	10,97	10,63	11,00	13M	5.168
22/06/2020	0,93%	0,10	10,88	10,80	10,77	10,97	6M	2.816
19/06/2020	-0,09%	-0,01	10,78	10,98	10,71	10,98	14M	3.647
18/06/2020	-0,64%	-0,07	10,79	10,87	10,76	11,10	11M	3.887
17/06/2020	2,07%	0,22	10,86	10,65	10,63	11,04	12M	4.817
16/06/2020	0,28%	0,03	10,64	10,75	10,52	10,88	14M	4.935
15/06/2020	-3,89%	-0,43	10,61	10,67	10,61	10,91	15M	5.385
12/06/2020	-1,25%	-0,14	11,04	10,90	10,67	11,15	18M	6.501
10/06/2020	5,57%	0,59	11,18	10,85	10,77	11,28	31M	9.258
09/06/2020	-3,11%	-0,34	10,59	10,90	10,42	10,91	17M	6.013
08/06/2020	-2,41%	-0,27	10,93	11,22	10,90	11,24	26M	8.235
05/06/2020	0,09%	0,01	11,20	11,30	11,17	11,49	25M	8.091
04/06/2020	4,00%	0,43	11,19	10,75	10,66	11,31	29M	7.623
03/06/2020	1,03%	0,11	10,76	10,70	10,70	10,97	24M	6.345
02/06/2020	2,90%	0,30	10,65	10,39	10,31	10,89	24M	8.042
01/06/2020	4,23%	0,42	10,35	9,93	9,92	10,37	29M	10.495
29/05/2020	-1,49%	-0,15	9,93	10,00	9,91	10,25	16M	4.832
28/05/2020	0,00%	0,00	10,08	10,12	10,01	10,43	25M	6.603
27/05/2020	1,61%	0,16	10,08	9,97	9,82	10,19	15M	4.889
26/05/2020	1,85%	0,18	9,92	9,79	9,69	9,97	13M	4.208
25/05/2020	0,31%	0,03	9,74	9,99	9,66	10,00	14M	5.390
22/05/2020	-1,32%	-0,13	9,71	9,77	9,59	9,98	9M	4.170
21/05/2020	4,24%	0,40	9,84	9,44	9,40	9,85	21M	6.826
20/05/2020	-	-	9,44	9,10	9,10	9,48	13M	6.248

Date,Open,High,Low,Close,Volume
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
06-Aug-20,12.19,12.33,12.10,12.12,9968672
05-Aug-20,12.18,12.37,12.01,12.17,12021426
04-Aug-20,12.24,12.49,12.15,12.25,14032687
03-Aug-20,12.40,12.62,12.31,12.44,18791111
31-Jul-20,12.33,12.33,12.18,12.31,9506289
30-Jul-20,12.20,12.34,12.13,12.30,10592867
29-Jul-20,12.30,12.39,12.13,12.20,16991277
28-Jul-20,12.38,12.43,12.20,12.26,14803916
27-Jul-20,12.01,12.47,12.01,12.38,23670885
24-Jul-20,11.77,12.04,11.68,12.01,13061419
23-Jul-20,11.67,12.09,11.63,11.85,30874046
22-Jul-20,11.80,11.80,11.49,11.67,21348956
21-Jul-20,11.87,11.99,11.67,11.71,15386344
20-Jul-20,11.58,11.96,11.46,11.85,17909300
17-Jul-20,11.50,11.63,11.40,11.60,11276941
16-Jul-20,11.28,11.54,11.26,11.35,12416004
15-Jul-20,11.52,11.55,11.19,11.30,14649635
14-Jul-20,11.56,11.63,11.15,11.34,18915791
13-Jul-20,11.63,11.96,11.52,11.55,26791491
10-Jul-20,11.45,11.55,11.30,11.46,9398412
09-Jul-20,11.51,11.65,11.41,11.43,12835591
08-Jul-20,11.46,11.74,11.46,11.48,28427491
07-Jul-20,11.20,11.23,11.06,11.19,14499576
06-Jul-20,11.34,11.44,11.11,11.16,12908154
03-Jul-20,11.22,11.38,11.19,11.19,8141022
02-Jul-20,11.30,11.49,11.14,11.23,10245115
01-Jul-20,11.03,11.50,11.03,11.13,22053049
30-Jun-20,11.20,11.29,11.02,11.22,15254627
29-Jun-20,11.05,11.34,11.05,11.20,23302651
26-Jun-20,10.73,11.00,10.68,10.85,18208416
25-Jun-20,10.79,10.86,10.56,10.71,10064024
24-Jun-20,10.66,10.78,10.18,10.75,16194429
23-Jun-20,10.97,11.00,10.63,10.63,12607437
22-Jun-20,10.80,10.97,10.77,10.88,6199790
19-Jun-20,10.98,10.98,10.71,10.78,14322874
18-Jun-20,10.87,11.10,10.76,10.79,10837763
17-Jun-20,10.65,11.04,10.63,10.86,12362759
16-Jun-20,10.75,10.88,10.52,10.64,13524907
15-Jun-20,10.67,10.91,10.61,10.61,14992140
12-Jun-20,10.90,11.15,10.67,11.04,17765602
10-Jun-20,10.85,11.28,10.77,11.18,31174859
09-Jun-20,10.90,10.91,10.42,10.59,17333082
08-Jun-20,11.22,11.24,10.90,10.93,25645523
05-Jun-20,11.30,11.49,11.17,11.20,24579128
04-Jun-20,10.75,11.31,10.66,11.19,28560072
03-Jun-20,10.70,10.97,10.70,10.76,24076192
02-Jun-20,10.39,10.89,10.31,10.65,23872913
01-Jun-20,9.93,10.37,9.92,10.35,28601615
29-May-20,10.00,10.25,9.91,9.93,16455707
28-May-20,10.12,10.43,10.01,10.08,25488159
27-May-20,9.97,10.19,9.82,10.08,15374059
26-May-20,9.79,9.97,9.69,9.92,13436581
25-May-20,9.99,10.00,9.66,9.74,14454559
22-May-20,9.77,9.98,9.59,9.71,9473727
21-May-20,9.44,9.85,9.40,9.84,21363848
20-May-20,9.10,9.48,9.10,9.44,13310479

*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...