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 |
| 04/12/2019 | -1,06% | -0,08 | 7,45 | 7,52 | 7,44 | 7,58 | 8M | 3.028 |
| 03/12/2019 | 2,73% | 0,20 | 7,53 | 7,32 | 7,25 | 7,58 | 19M | 6.738 |
| 02/12/2019 | -2,53% | -0,19 | 7,33 | 7,49 | 7,30 | 7,49 | 12M | 4.745 |
| 29/11/2019 | 2,17% | 0,16 | 7,52 | 7,35 | 7,25 | 7,52 | 24M | 6.234 |
| 28/11/2019 | -0,41% | -0,03 | 7,36 | 7,38 | 7,28 | 7,49 | 9M | 3.202 |
| 27/11/2019 | 0,54% | 0,04 | 7,39 | 7,35 | 7,21 | 7,46 | 22M | 5.782 |
| 26/11/2019 | 1,52% | 0,11 | 7,35 | 7,27 | 7,23 | 7,41 | 23M | 6.431 |
| 25/11/2019 | 0,84% | 0,06 | 7,24 | 7,15 | 6,94 | 7,29 | 10M | 4.740 |
| 22/11/2019 | -0,83% | -0,06 | 7,18 | 7,25 | 7,18 | 7,28 | 9M | 3.918 |
| 21/11/2019 | 0,98% | 0,07 | 7,24 | 7,12 | 7,11 | 7,27 | 15M | 4.914 |
| 19/11/2019 | 2,58% | 0,18 | 7,17 | 7,00 | 6,88 | 7,19 | 56M | 4.443 |
| 18/11/2019 | 2,79% | 0,19 | 6,99 | 6,84 | 6,83 | 6,99 | 11M | 3.694 |
| 14/11/2019 | 0,44% | 0,03 | 6,80 | 6,77 | 6,73 | 6,88 | 6M | 2.736 |
| 13/11/2019 | 1,04% | 0,07 | 6,77 | 6,70 | 6,65 | 6,79 | 6M | 2.197 |
| 12/11/2019 | -0,89% | -0,06 | 6,70 | 6,76 | 6,62 | 6,83 | 7M | 3.345 |
| 11/11/2019 | -0,59% | -0,04 | 6,76 | 6,79 | 6,68 | 6,80 | 4M | 1.775 |
| 08/11/2019 | 1,19% | 0,08 | 6,80 | 6,70 | 6,62 | 6,82 | 15M | 4.674 |
| 07/11/2019 | 1,05% | 0,07 | 6,72 | 6,66 | 6,66 | 6,79 | 6M | 2.653 |
| 06/11/2019 | 1,22% | 0,08 | 6,65 | 6,56 | 6,53 | 6,65 | 5M | 1.866 |
| 05/11/2019 | 0,61% | 0,04 | 6,57 | 6,55 | 6,47 | 6,60 | 6M | 2.403 |
| 04/11/2019 | -0,61% | -0,04 | 6,53 | 6,58 | 6,53 | 6,64 | 5M | 2.285 |
| 01/11/2019 | 1,55% | 0,10 | 6,57 | 6,47 | 6,40 | 6,57 | 8M | 2.821 |
| 31/10/2019 | 0,47% | 0,03 | 6,47 | 6,44 | 6,37 | 6,48 | 5M | 2.343 |
| 30/10/2019 | 1,10% | 0,07 | 6,44 | 6,37 | 6,33 | 6,50 | 7M | 2.221 |
| 29/10/2019 | 0,00% | 0,00 | 6,37 | 6,38 | 6,35 | 6,43 | 4M | 2.432 |
| 28/10/2019 | -0,93% | -0,06 | 6,37 | 6,39 | 6,35 | 6,42 | 4M | 2.313 |
| 25/10/2019 | 0,31% | 0,02 | 6,43 | 6,42 | 6,35 | 6,44 | 5M | 3.791 |
| 24/10/2019 | -3,61% | -0,24 | 6,41 | 6,65 | 6,41 | 6,65 | 6M | 3.477 |
| 23/10/2019 | 0,15% | 0,01 | 6,65 | 6,67 | 6,56 | 6,69 | 5M | 2.946 |
| 22/10/2019 | 1,07% | 0,07 | 6,64 | 6,57 | 6,51 | 6,68 | 10M | 2.661 |
| 21/10/2019 | 3,46% | 0,22 | 6,57 | 6,35 | 6,34 | 6,57 | 7M | 2.142 |
| 18/10/2019 | -0,94% | -0,06 | 6,35 | 6,40 | 6,34 | 6,42 | 9M | 1.800 |
| 17/10/2019 | 0,79% | 0,05 | 6,41 | 6,38 | 6,36 | 6,43 | 5M | 1.602 |
| 16/10/2019 | -0,62% | -0,04 | 6,36 | 6,37 | 6,32 | 6,55 | 10M | 3.414 |
| 15/10/2019 | 0,16% | 0,01 | 6,40 | 6,40 | 6,25 | 6,46 | 16M | 4.089 |
| 14/10/2019 | -0,62% | -0,04 | 6,39 | 6,46 | 6,36 | 6,46 | 7M | 2.379 |
| 11/10/2019 | -3,02% | -0,20 | 6,43 | 6,50 | 6,31 | 6,53 | 18M | 5.796 |
| 10/10/2019 | 2,63% | 0,17 | 6,63 | 6,47 | 6,35 | 6,63 | 13M | 4.334 |
| 09/10/2019 | -0,46% | -0,03 | 6,46 | 6,52 | 6,46 | 6,60 | 4M | 1.961 |
| 08/10/2019 | -2,11% | -0,14 | 6,49 | 6,64 | 6,49 | 6,71 | 5M | 3.263 |
| 07/10/2019 | -0,60% | -0,04 | 6,63 | 6,67 | 6,63 | 6,76 | 7M | 2.259 |
| 04/10/2019 | 0,15% | 0,01 | 6,67 | 6,67 | 6,61 | 6,73 | 3M | 1.817 |
| 03/10/2019 | -0,15% | -0,01 | 6,66 | 6,69 | 6,55 | 6,70 | 4M | 1.991 |
| 02/10/2019 | -1,91% | -0,13 | 6,67 | 6,76 | 6,57 | 6,77 | 8M | 4.306 |
| 01/10/2019 | 1,19% | 0,08 | 6,80 | 6,75 | 6,67 | 6,80 | 6M | 2.756 |
| 30/09/2019 | 0,30% | 0,02 | 6,72 | 6,70 | 6,67 | 6,79 | 3M | 2.054 |
| 27/09/2019 | -0,89% | -0,06 | 6,70 | 6,76 | 6,63 | 6,81 | 4M | 2.420 |
| 26/09/2019 | 0,15% | 0,01 | 6,76 | 6,77 | 6,76 | 6,84 | 3M | 1.220 |
| 25/09/2019 | -0,44% | -0,03 | 6,75 | 6,79 | 6,73 | 6,83 | 3M | 2.304 |
| 24/09/2019 | -1,60% | -0,11 | 6,78 | 6,89 | 6,76 | 6,90 | 5M | 3.112 |
| 23/09/2019 | -1,29% | -0,09 | 6,89 | 6,98 | 6,88 | 6,98 | 3M | 2.435 |
| 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 |
Date,Open,High,Low,Close,Volume
04-Dec-19,7.52,7.58,7.44,7.45,7814817
03-Dec-19,7.32,7.58,7.25,7.53,19213558
02-Dec-19,7.49,7.49,7.30,7.33,12208893
29-Nov-19,7.35,7.52,7.25,7.52,24197036
28-Nov-19,7.38,7.49,7.28,7.36,9497949
27-Nov-19,7.35,7.46,7.21,7.39,22062271
26-Nov-19,7.27,7.41,7.23,7.35,22816878
25-Nov-19,7.15,7.29,6.94,7.24,9674657
22-Nov-19,7.25,7.28,7.18,7.18,8824820
21-Nov-19,7.12,7.27,7.11,7.24,14738309
19-Nov-19,7.00,7.19,6.88,7.17,55529012
18-Nov-19,6.84,6.99,6.83,6.99,11349264
14-Nov-19,6.77,6.88,6.73,6.80,5843046
13-Nov-19,6.70,6.79,6.65,6.77,5594090
12-Nov-19,6.76,6.83,6.62,6.70,6561892
11-Nov-19,6.79,6.80,6.68,6.76,3785388
08-Nov-19,6.70,6.82,6.62,6.80,15147038
07-Nov-19,6.66,6.79,6.66,6.72,5943977
06-Nov-19,6.56,6.65,6.53,6.65,4766268
05-Nov-19,6.55,6.60,6.47,6.57,5555323
04-Nov-19,6.58,6.64,6.53,6.53,4940508
01-Nov-19,6.47,6.57,6.40,6.57,8130572
31-Oct-19,6.44,6.48,6.37,6.47,4820719
30-Oct-19,6.37,6.50,6.33,6.44,7496629
29-Oct-19,6.38,6.43,6.35,6.37,4292881
28-Oct-19,6.39,6.42,6.35,6.37,3665251
25-Oct-19,6.42,6.44,6.35,6.43,5451299
24-Oct-19,6.65,6.65,6.41,6.41,6195229
23-Oct-19,6.67,6.69,6.56,6.65,4891185
22-Oct-19,6.57,6.68,6.51,6.64,10474081
21-Oct-19,6.35,6.57,6.34,6.57,6869642
18-Oct-19,6.40,6.42,6.34,6.35,9232767
17-Oct-19,6.38,6.43,6.36,6.41,5098937
16-Oct-19,6.37,6.55,6.32,6.36,10292166
15-Oct-19,6.40,6.46,6.25,6.40,16261564
14-Oct-19,6.46,6.46,6.36,6.39,7394668
11-Oct-19,6.50,6.53,6.31,6.43,17550938
10-Oct-19,6.47,6.63,6.35,6.63,12563534
09-Oct-19,6.52,6.60,6.46,6.46,4024467
08-Oct-19,6.64,6.71,6.49,6.49,4906165
07-Oct-19,6.67,6.76,6.63,6.63,6806335
04-Oct-19,6.67,6.73,6.61,6.67,3244442
03-Oct-19,6.69,6.70,6.55,6.66,3693186
02-Oct-19,6.76,6.77,6.57,6.67,7636551
01-Oct-19,6.75,6.80,6.67,6.80,5504142
30-Sep-19,6.70,6.79,6.67,6.72,2791684
27-Sep-19,6.76,6.81,6.63,6.70,3871644
26-Sep-19,6.77,6.84,6.76,6.76,2522186
25-Sep-19,6.79,6.83,6.73,6.75,3461299
24-Sep-19,6.89,6.90,6.76,6.78,5226027
23-Sep-19,6.98,6.98,6.88,6.89,2791228
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-19,7.54,7.65,7.21,7.25,14348177
11-Jul-19,7.70,7.75,7.48,7.54,14348177
10-Jul-19,7.61,7.87,7.56,7.62,14348177
08-Jul-19,7.46,7.58,7.45,7.50,14348177
05-Jul-19,7.39,7.45,7.33,7.41,14348177
04-Jul-19,7.40,7.44,7.30,7.40,14348177
03-Jul-19,7.28,7.41,7.28,7.35,14348177
02-Jul-19,7.21,7.29,7.21,7.27,14348177
01-Jul-19,7.21,7.34,7.18,7.21,14348177
28-Jun-19,7.52,7.53,7.18,7.18,14348177
27-Jun-19,7.59,7.59,7.23,7.49,14348177
26-Jun-19,7.32,7.70,7.32,7.70,14348177
25-Jun-19,7.32,7.42,7.27,7.32,14348177
24-Jun-19,7.10,7.32,7.04,7.32,14348177
21-Jun-19,6.84,7.09,6.83,7.09,14348177
19-Jun-19,6.54,6.83,6.54,6.83,14348177
18-Jun-19,6.60,6.61,6.56,6.57,14348177
17-Jun-19,6.54,6.59,6.51,6.58,14348177
14-Jun-19,6.55,6.59,6.52,6.54,14348177
13-Jun-19,6.58,6.62,6.47,6.55,14348177
12-Jun-19,6.60,6.62,6.56,6.57,14348177
11-Jun-19,6.61,6.61,6.54,6.58,14348177
10-Jun-19,6.56,6.61,6.52,6.59,14348177
07-Jun-19,6.61,6.64,6.56,6.56,14348177
06-Jun-19,6.64,6.64,6.53,6.60,14348177
05-Jun-19,6.69,6.70,6.58,6.59,14348177
04-Jun-19,6.74,6.76,6.66,6.68,14348177
03-Jun-19,6.79,6.82,6.71,6.72,14348177
31-May-19,6.79,6.82,6.73,6.76,14348177
30-May-19,6.89,6.95,6.78,6.79,14348177
29-May-19,6.93,7.00,6.82,6.89,14348177
28-May-19,6.85,6.98,6.74,6.98,14348177
27-May-19,6.80,6.89,6.75,6.85,14348177
*exoneração de responsabilidade