Cotação atual, histórico e gráfico do papel: CAMB3

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 CAMB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/05/2026	-0,40%	-0,04	9,98	10,02	9,93	10,10	252K	51
12/05/2026	-1,18%	-0,12	10,02	10,09	10,00	10,15	142K	52
11/05/2026	0,00%	0,00	10,14	10,17	9,90	10,26	290K	107
08/05/2026	3,15%	0,31	10,14	9,93	9,90	10,18	422K	89
07/05/2026	-6,29%	-0,66	9,83	10,46	9,82	10,50	1M	231
06/05/2026	5,43%	0,54	10,49	10,04	9,95	10,49	155K	76
05/05/2026	1,12%	0,11	9,95	9,91	9,80	10,02	217K	60
04/05/2026	1,44%	0,14	9,84	9,79	9,66	9,95	62K	29
30/04/2026	-1,02%	-0,10	9,70	9,70	9,70	9,90	143K	39
29/04/2026	1,03%	0,10	9,80	9,78	9,69	9,80	150K	22
28/04/2026	2,11%	0,20	9,70	9,69	9,59	10,00	197K	59
27/04/2026	-4,04%	-0,40	9,50	9,90	9,50	9,98	331K	78
24/04/2026	-0,80%	-0,08	9,90	9,93	9,83	10,17	283K	64
23/04/2026	2,46%	0,24	9,98	9,93	9,93	10,16	657K	83
22/04/2026	-0,71%	-0,07	9,74	9,78	9,42	10,05	411K	112
20/04/2026	-3,06%	-0,31	9,81	10,02	9,78	10,02	131K	53
17/04/2026	0,50%	0,05	10,12	10,05	9,97	10,12	61K	29
16/04/2026	0,20%	0,02	10,07	10,05	9,95	10,07	201K	34
15/04/2026	0,50%	0,05	10,05	9,94	9,85	10,05	220K	40
14/04/2026	-0,99%	-0,10	10,00	9,88	9,88	10,08	205K	36
13/04/2026	2,54%	0,25	10,10	9,77	9,77	10,10	369K	52
10/04/2026	1,23%	0,12	9,85	9,68	9,68	9,89	163K	62
09/04/2026	-0,51%	-0,05	9,73	9,62	9,62	9,80	119K	23
08/04/2026	1,87%	0,18	9,78	9,70	9,62	9,78	54K	25
07/04/2026	-0,93%	-0,09	9,60	9,75	9,50	9,75	128K	36
06/04/2026	0,41%	0,04	9,69	9,65	9,52	9,81	205K	61
02/04/2026	-0,52%	-0,05	9,65	9,76	9,53	9,76	56K	27
01/04/2026	0,52%	0,05	9,70	9,65	9,65	9,79	615K	90
31/03/2026	-1,03%	-0,10	9,65	9,75	9,50	9,78	341K	62
30/03/2026	0,62%	0,06	9,75	9,69	9,31	9,90	307K	164
27/03/2026	0,31%	0,03	9,69	9,66	9,54	9,69	94K	43
26/03/2026	-0,41%	-0,04	9,66	9,69	9,60	9,84	146K	49
25/03/2026	0,52%	0,05	9,70	9,65	9,58	9,72	369K	71
24/03/2026	-0,72%	-0,07	9,65	9,74	9,45	9,78	501K	197
23/03/2026	5,31%	0,49	9,72	9,24	9,24	9,75	178K	66
20/03/2026	-1,91%	-0,18	9,23	9,60	9,17	9,69	255K	117
19/03/2026	-4,18%	-0,41	9,41	9,51	9,30	9,77	283K	99
18/03/2026	2,08%	0,20	9,82	9,68	9,59	9,84	464K	96
17/03/2026	2,23%	0,21	9,62	9,43	9,43	9,69	1M	109
16/03/2026	1,73%	0,16	9,41	9,33	9,31	9,54	950K	62
13/03/2026	-1,18%	-0,11	9,25	9,40	9,25	9,54	69K	36
12/03/2026	-1,16%	-0,11	9,36	9,59	9,36	9,78	110K	29
11/03/2026	-0,84%	-0,08	9,47	9,53	9,47	9,69	211K	45
10/03/2026	-0,10%	-0,01	9,55	9,37	9,37	9,56	102K	32
09/03/2026	1,59%	0,15	9,56	9,37	9,28	9,56	190K	53
06/03/2026	-1,26%	-0,12	9,41	9,42	9,41	9,55	203K	39
05/03/2026	1,06%	0,10	9,53	9,41	9,36	9,80	254K	77
04/03/2026	1,07%	0,10	9,43	9,40	9,30	9,52	55K	29
03/03/2026	-2,00%	-0,19	9,33	9,46	9,23	9,49	268K	92
02/03/2026	1,17%	0,11	9,52	9,40	9,39	9,54	221K	55
27/02/2026	-0,42%	-0,04	9,41	9,50	9,41	9,60	232K	79
26/02/2026	-1,56%	-0,15	9,45	9,57	9,45	9,68	206K	81
25/02/2026	-1,54%	-0,15	9,60	9,74	9,49	9,74	317K	95
24/02/2026	2,96%	0,28	9,75	9,40	9,40	9,75	232K	104
23/02/2026	-0,32%	-0,03	9,47	9,51	9,38	9,60	594K	150
20/02/2026	-1,04%	-0,10	9,50	9,57	9,49	9,58	364K	70
19/02/2026	0,31%	0,03	9,60	9,57	9,48	9,60	93K	27
18/02/2026	0,74%	0,07	9,57	9,42	9,40	9,57	164K	33
13/02/2026	-0,52%	-0,05	9,50	9,57	9,40	9,57	110K	31
12/02/2026	1,92%	0,18	9,55	9,43	9,43	9,68	171K	91
11/02/2026	-3,40%	-0,33	9,37	9,56	9,22	9,71	263K	109
10/02/2026	0,00%	0,00	9,70	9,69	9,60	9,78	155K	64
09/02/2026	2,86%	0,27	9,70	9,45	9,45	9,70	294K	109
06/02/2026	0,75%	0,07	9,43	9,40	9,35	9,59	90K	65
05/02/2026	2,30%	0,21	9,36	9,18	9,18	9,40	205K	69
04/02/2026	-2,87%	-0,27	9,15	9,40	9,15	9,49	597K	172
03/02/2026	-1,77%	-0,17	9,42	9,60	9,42	9,67	498K	259
02/02/2026	1,05%	0,10	9,59	9,69	9,34	9,70	430K	210
30/01/2026	-1,15%	-0,11	9,49	9,60	9,49	9,69	191K	78
29/01/2026	-2,04%	-0,20	9,60	9,80	9,60	9,89	2M	160
28/01/2026	1,34%	0,13	9,80	9,75	9,57	9,83	533K	238
27/01/2026	1,26%	0,12	9,67	9,58	9,58	9,74	261K	156
26/01/2026	1,60%	0,15	9,55	9,51	9,49	9,61	487K	174
23/01/2026	0,97%	0,09	9,40	9,46	9,40	9,58	235K	81
22/01/2026	-0,32%	-0,03	9,31	9,27	9,25	9,47	238K	117
21/01/2026	0,97%	0,09	9,34	9,36	9,26	9,40	155K	89
20/01/2026	-0,11%	-0,01	9,25	9,18	9,17	9,27	93K	37
19/01/2026	0,65%	0,06	9,26	9,29	9,10	9,33	235K	140
16/01/2026	0,44%	0,04	9,20	9,05	9,05	9,22	158K	67
15/01/2026	-0,43%	-0,04	9,16	9,20	8,99	9,29	788K	226
14/01/2026	-1,81%	-0,17	9,20	9,39	9,19	9,44	193K	75
13/01/2026	0,54%	0,05	9,37	9,32	9,28	9,38	126K	69
12/01/2026	-1,17%	-0,11	9,32	9,60	9,30	9,60	312K	62
09/01/2026	-1,26%	-0,12	9,43	9,56	9,41	9,64	297K	101
08/01/2026	-1,85%	-0,18	9,55	9,87	9,55	9,87	226K	63
07/01/2026	-0,71%	-0,07	9,73	9,96	9,73	9,98	337K	41
06/01/2026	-2,10%	-0,21	9,80	10,02	9,79	10,10	318K	84
05/01/2026	1,21%	0,12	10,01	9,88	9,80	10,01	139K	37
02/01/2026	-0,80%	-0,08	9,89	9,80	9,80	9,95	105K	54
30/12/2025	-0,40%	-0,04	9,97	10,02	9,97	10,09	195K	47
29/12/2025	3,09%	0,30	10,01	9,79	9,72	10,06	185K	93
26/12/2025	0,52%	0,05	9,71	9,93	9,67	9,93	636K	73
23/12/2025	-2,33%	-0,23	9,66	9,87	9,66	9,90	72K	38
22/12/2025	-0,60%	-0,06	9,89	9,98	9,78	9,98	145K	51
19/12/2025	0,91%	0,09	9,95	9,80	9,80	9,98	118K	30
18/12/2025	3,68%	0,35	9,86	9,72	9,59	9,97	328K	107
17/12/2025	-0,94%	-0,09	9,51	9,62	9,49	9,72	187K	78
16/12/2025	-1,03%	-0,10	9,60	9,70	9,60	9,76	79K	35
15/12/2025	-2,51%	-0,25	9,70	9,78	9,70	10,19	304K	107
12/12/2025	0,40%	0,04	9,95	9,82	9,82	10,01	65K	23
11/12/2025	2,69%	0,26	9,91	9,62	9,62	9,92	199K	67
10/12/2025	1,58%	0,15	9,65	9,65	9,48	9,65	105K	54
09/12/2025	-0,73%	-0,07	9,50	9,76	9,47	9,77	283K	70
08/12/2025	0,74%	0,07	9,57	9,53	9,53	9,80	168K	71
05/12/2025	-1,66%	-0,16	9,50	9,77	9,38	9,92	379K	113
04/12/2025	-1,33%	-0,13	9,66	9,72	9,65	9,88	202K	84
03/12/2025	2,09%	0,20	9,79	9,60	9,59	9,79	156K	43
02/12/2025	1,80%	0,17	9,59	9,48	9,42	9,59	270K	58
01/12/2025	1,40%	0,13	9,42	9,45	9,35	9,47	85K	38
28/11/2025	-0,96%	-0,09	9,29	9,38	9,29	9,57	535K	105
27/11/2025	0,86%	0,08	9,38	9,25	9,20	9,42	161K	58
26/11/2025	-0,21%	-0,02	9,30	9,31	9,25	9,43	108K	42
25/11/2025	0,76%	0,07	9,32	9,26	9,26	9,33	202K	25
24/11/2025	0,54%	0,05	9,25	9,28	9,19	9,38	74K	42
21/11/2025	0,99%	0,09	9,20	9,13	9,10	9,22	96K	43
19/11/2025	-6,95%	-0,68	9,11	9,44	9,11	9,47	476K	145
18/11/2025	0,41%	0,04	9,79	9,75	9,52	9,86	433K	146
17/11/2025	2,74%	0,26	9,75	9,50	9,50	9,75	519K	140
14/11/2025	0,21%	0,02	9,49	9,47	9,39	9,49	235K	76
13/11/2025	4,41%	0,40	9,47	9,41	9,39	9,50	458K	134
12/11/2025	0,11%	0,01	9,07	9,16	9,07	9,20	280K	80
11/11/2025	-1,74%	-0,16	9,06	9,35	9,06	9,43	858K	139
10/11/2025	-0,43%	-0,04	9,22	9,39	9,22	9,45	373K	194
07/11/2025	0,54%	0,05	9,26	9,35	9,24	9,35	506K	72
06/11/2025	-3,05%	-0,29	9,21	9,31	9,21	9,35	319K	75
05/11/2025	2,93%	0,27	9,50	9,23	9,21	9,50	299K	78
04/11/2025	-2,33%	-0,22	9,23	9,35	9,20	9,35	988K	196
03/11/2025	0,21%	0,02	9,45	9,45	9,38	9,52	340K	65
31/10/2025	-0,11%	-0,01	9,43	9,50	9,43	9,56	650K	45
30/10/2025	-0,21%	-0,02	9,44	9,50	9,44	9,50	152K	54
29/10/2025	0,64%	0,06	9,46	9,50	9,44	9,50	71K	20
28/10/2025	-0,63%	-0,06	9,40	9,40	9,40	9,50	146K	34
27/10/2025	0,00%	0,00	9,46	9,53	9,40	9,53	242K	68
24/10/2025	-	-	9,46	9,55	9,43	9,55	293K	56

Date,Open,High,Low,Close,Volume
13-May-26,10.02,10.10,9.93,9.98,252100
12-May-26,10.09,10.15,10.00,10.02,142117
11-May-26,10.17,10.26,9.90,10.14,289985
08-May-26,9.93,10.18,9.90,10.14,421935
07-May-26,10.46,10.50,9.82,9.83,1319505
06-May-26,10.04,10.49,9.95,10.49,154706
05-May-26,9.91,10.02,9.80,9.95,217284
04-May-26,9.79,9.95,9.66,9.84,61689
30-Apr-26,9.70,9.90,9.70,9.70,143091
29-Apr-26,9.78,9.80,9.69,9.80,149808
28-Apr-26,9.69,10.00,9.59,9.70,197301
27-Apr-26,9.90,9.98,9.50,9.50,330928
24-Apr-26,9.93,10.17,9.83,9.90,282628
23-Apr-26,9.93,10.16,9.93,9.98,656527
22-Apr-26,9.78,10.05,9.42,9.74,411468
20-Apr-26,10.02,10.02,9.78,9.81,130891
17-Apr-26,10.05,10.12,9.97,10.12,61353
16-Apr-26,10.05,10.07,9.95,10.07,200898
15-Apr-26,9.94,10.05,9.85,10.05,220092
14-Apr-26,9.88,10.08,9.88,10.00,205026
13-Apr-26,9.77,10.10,9.77,10.10,369259
10-Apr-26,9.68,9.89,9.68,9.85,163326
09-Apr-26,9.62,9.80,9.62,9.73,119217
08-Apr-26,9.70,9.78,9.62,9.78,54494
07-Apr-26,9.75,9.75,9.50,9.60,127988
06-Apr-26,9.65,9.81,9.52,9.69,204665
02-Apr-26,9.76,9.76,9.53,9.65,56100
01-Apr-26,9.65,9.79,9.65,9.70,614736
31-Mar-26,9.75,9.78,9.50,9.65,341081
30-Mar-26,9.69,9.90,9.31,9.75,306535
27-Mar-26,9.66,9.69,9.54,9.69,94421
26-Mar-26,9.69,9.84,9.60,9.66,145542
25-Mar-26,9.65,9.72,9.58,9.70,368528
24-Mar-26,9.74,9.78,9.45,9.65,500897
23-Mar-26,9.24,9.75,9.24,9.72,178326
20-Mar-26,9.60,9.69,9.17,9.23,255242
19-Mar-26,9.51,9.77,9.30,9.41,283215
18-Mar-26,9.68,9.84,9.59,9.82,464433
17-Mar-26,9.43,9.69,9.43,9.62,1051331
16-Mar-26,9.33,9.54,9.31,9.41,950407
13-Mar-26,9.40,9.54,9.25,9.25,69365
12-Mar-26,9.59,9.78,9.36,9.36,110117
11-Mar-26,9.53,9.69,9.47,9.47,211276
10-Mar-26,9.37,9.56,9.37,9.55,101873
09-Mar-26,9.37,9.56,9.28,9.56,190014
06-Mar-26,9.42,9.55,9.41,9.41,203097
05-Mar-26,9.41,9.80,9.36,9.53,253671
04-Mar-26,9.40,9.52,9.30,9.43,54822
03-Mar-26,9.46,9.49,9.23,9.33,267778
02-Mar-26,9.40,9.54,9.39,9.52,220868
27-Feb-26,9.50,9.60,9.41,9.41,231828
26-Feb-26,9.57,9.68,9.45,9.45,205564
25-Feb-26,9.74,9.74,9.49,9.60,316502
24-Feb-26,9.40,9.75,9.40,9.75,231753
23-Feb-26,9.51,9.60,9.38,9.47,593594
20-Feb-26,9.57,9.58,9.49,9.50,363765
19-Feb-26,9.57,9.60,9.48,9.60,92868
18-Feb-26,9.42,9.57,9.40,9.57,163918
13-Feb-26,9.57,9.57,9.40,9.50,110119
12-Feb-26,9.43,9.68,9.43,9.55,170879
11-Feb-26,9.56,9.71,9.22,9.37,262517
10-Feb-26,9.69,9.78,9.60,9.70,155141
09-Feb-26,9.45,9.70,9.45,9.70,294331
06-Feb-26,9.40,9.59,9.35,9.43,89879
05-Feb-26,9.18,9.40,9.18,9.36,205393
04-Feb-26,9.40,9.49,9.15,9.15,597331
03-Feb-26,9.60,9.67,9.42,9.42,497975
02-Feb-26,9.69,9.70,9.34,9.59,429546
30-Jan-26,9.60,9.69,9.49,9.49,191206
29-Jan-26,9.80,9.89,9.60,9.60,1546920
28-Jan-26,9.75,9.83,9.57,9.80,532643
27-Jan-26,9.58,9.74,9.58,9.67,261213
26-Jan-26,9.51,9.61,9.49,9.55,486754
23-Jan-26,9.46,9.58,9.40,9.40,235218
22-Jan-26,9.27,9.47,9.25,9.31,238189
21-Jan-26,9.36,9.40,9.26,9.34,155262
20-Jan-26,9.18,9.27,9.17,9.25,93312
19-Jan-26,9.29,9.33,9.10,9.26,235198
16-Jan-26,9.05,9.22,9.05,9.20,157556
15-Jan-26,9.20,9.29,8.99,9.16,787884
14-Jan-26,9.39,9.44,9.19,9.20,193443
13-Jan-26,9.32,9.38,9.28,9.37,125917
12-Jan-26,9.60,9.60,9.30,9.32,311673
09-Jan-26,9.56,9.64,9.41,9.43,297237
08-Jan-26,9.87,9.87,9.55,9.55,225877
07-Jan-26,9.96,9.98,9.73,9.73,337135
06-Jan-26,10.02,10.10,9.79,9.80,318254
05-Jan-26,9.88,10.01,9.80,10.01,139373
02-Jan-26,9.80,9.95,9.80,9.89,104769
30-Dec-25,10.02,10.09,9.97,9.97,195312
29-Dec-25,9.79,10.06,9.72,10.01,184637
26-Dec-25,9.93,9.93,9.67,9.71,635849
23-Dec-25,9.87,9.90,9.66,9.66,72182
22-Dec-25,9.98,9.98,9.78,9.89,144675
19-Dec-25,9.80,9.98,9.80,9.95,118252
18-Dec-25,9.72,9.97,9.59,9.86,327575
17-Dec-25,9.62,9.72,9.49,9.51,187324
16-Dec-25,9.70,9.76,9.60,9.60,79191
15-Dec-25,9.78,10.19,9.70,9.70,303935
12-Dec-25,9.82,10.01,9.82,9.95,64826
11-Dec-25,9.62,9.92,9.62,9.91,199430
10-Dec-25,9.65,9.65,9.48,9.65,105147
09-Dec-25,9.76,9.77,9.47,9.50,283182
08-Dec-25,9.53,9.80,9.53,9.57,167853
05-Dec-25,9.77,9.92,9.38,9.50,378577
04-Dec-25,9.72,9.88,9.65,9.66,202413
03-Dec-25,9.60,9.79,9.59,9.79,156339
02-Dec-25,9.48,9.59,9.42,9.59,269757
01-Dec-25,9.45,9.47,9.35,9.42,84909
28-Nov-25,9.38,9.57,9.29,9.29,535441
27-Nov-25,9.25,9.42,9.20,9.38,160988
26-Nov-25,9.31,9.43,9.25,9.30,108364
25-Nov-25,9.26,9.33,9.26,9.32,201644
24-Nov-25,9.28,9.38,9.19,9.25,73531
21-Nov-25,9.13,9.22,9.10,9.20,96051
19-Nov-25,9.44,9.47,9.11,9.11,476159
18-Nov-25,9.75,9.86,9.52,9.79,433040
17-Nov-25,9.50,9.75,9.50,9.75,518989
14-Nov-25,9.47,9.49,9.39,9.49,235350
13-Nov-25,9.41,9.50,9.39,9.47,458276
12-Nov-25,9.16,9.20,9.07,9.07,279502
11-Nov-25,9.35,9.43,9.06,9.06,858047
10-Nov-25,9.39,9.45,9.22,9.22,373269
07-Nov-25,9.35,9.35,9.24,9.26,505597
06-Nov-25,9.31,9.35,9.21,9.21,319361
05-Nov-25,9.23,9.50,9.21,9.50,298563
04-Nov-25,9.35,9.35,9.20,9.23,987857
03-Nov-25,9.45,9.52,9.38,9.45,339914
31-Oct-25,9.50,9.56,9.43,9.43,650203
30-Oct-25,9.50,9.50,9.44,9.44,152236
29-Oct-25,9.50,9.50,9.44,9.46,71074
28-Oct-25,9.40,9.50,9.40,9.40,146476
27-Oct-25,9.53,9.53,9.40,9.46,241974
24-Oct-25,9.55,9.55,9.43,9.46,293149

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CAMB3