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
11/08/2026	-0,12%	-0,01	8,33	8,34	8,32	8,50	124K	37
10/08/2026	-3,02%	-0,26	8,34	8,59	8,33	8,59	131K	29
07/08/2026	-0,58%	-0,05	8,60	8,71	8,47	8,71	193K	44
06/08/2026	-1,93%	-0,17	8,65	8,80	8,65	8,83	44K	26
05/08/2026	1,38%	0,12	8,82	8,86	8,67	8,90	134K	58
04/08/2026	-3,97%	-0,36	8,70	9,07	8,70	9,22	504K	192
03/08/2026	-2,89%	-0,27	9,06	9,40	9,06	9,44	100K	61
31/07/2026	2,53%	0,23	9,33	9,10	9,02	9,33	96K	32
30/07/2026	0,00%	0,00	9,10	9,29	9,10	9,30	72K	29
29/07/2026	-2,15%	-0,20	9,10	9,40	9,02	9,48	110K	31
28/07/2026	2,76%	0,25	9,30	9,11	8,75	9,30	126K	73
27/07/2026	-1,52%	-0,14	9,05	9,20	9,05	9,20	40K	28
24/07/2026	1,21%	0,11	9,19	9,19	9,19	9,19	12K	4
23/07/2026	-0,87%	-0,08	9,08	9,19	9,04	9,19	101K	11
22/07/2026	0,11%	0,01	9,16	9,23	9,15	9,28	47K	12
21/07/2026	-0,87%	-0,08	9,15	9,29	9,03	9,29	35K	24
20/07/2026	1,99%	0,18	9,23	9,07	9,07	9,23	5K	5
17/07/2026	0,22%	0,02	9,05	9,26	9,02	9,26	91K	35
16/07/2026	-2,06%	-0,19	9,03	9,23	9,02	9,50	261K	83
15/07/2026	-1,91%	-0,18	9,22	9,28	9,22	9,40	264K	53
14/07/2026	0,00%	0,00	9,40	9,35	9,26	9,40	5K	5
13/07/2026	-0,84%	-0,08	9,40	9,48	9,30	9,48	59K	21
10/07/2026	1,94%	0,18	9,48	9,37	9,24	9,50	94K	28
09/07/2026	0,76%	0,07	9,30	9,23	9,13	9,30	51K	30
08/07/2026	0,00%	0,00	9,23	9,25	9,15	9,25	118K	37
07/07/2026	-2,33%	-0,22	9,23	9,50	9,22	9,55	306K	85
06/07/2026	-1,87%	-0,18	9,45	9,60	9,42	9,60	76K	33
03/07/2026	-0,82%	-0,08	9,63	9,70	9,62	9,70	49K	17
02/07/2026	0,21%	0,02	9,71	9,74	9,60	9,74	22K	14
01/07/2026	0,41%	0,04	9,69	9,46	9,45	9,79	134K	20
30/06/2026	1,58%	0,15	9,65	9,62	9,55	9,66	458K	55
29/06/2026	-0,11%	-0,01	9,50	9,50	9,50	9,51	10K	4
26/06/2026	1,28%	0,12	9,51	9,48	9,30	9,60	180K	47
25/06/2026	0,11%	0,01	9,39	9,46	9,39	9,55	57K	10
24/06/2026	-0,85%	-0,08	9,38	9,40	9,38	9,65	211K	40
23/06/2026	1,18%	0,11	9,46	9,36	9,32	9,48	46K	24
22/06/2026	-0,11%	-0,01	9,35	9,36	9,35	9,41	30K	13
19/06/2026	0,11%	0,01	9,36	9,49	9,36	9,62	132K	21
18/06/2026	0,00%	0,00	9,35	9,58	9,35	9,58	48K	16
17/06/2026	-1,37%	-0,13	9,35	9,55	9,33	9,59	124K	31
16/06/2026	-0,42%	-0,04	9,48	9,51	9,37	9,69	218K	29
15/06/2026	0,00%	0,00	9,52	9,58	9,52	9,66	38K	13
12/06/2026	0,00%	0,00	9,52	9,45	9,33	9,58	66K	33
11/06/2026	0,11%	0,01	9,52	9,50	9,37	9,52	93K	22
10/06/2026	-0,83%	-0,08	9,51	9,53	9,51	9,53	33K	12
09/06/2026	0,95%	0,09	9,59	9,70	9,36	9,70	304K	55
08/06/2026	-1,55%	-0,15	9,50	9,57	9,49	9,97	195K	87
05/06/2026	0,94%	0,09	9,65	9,56	9,56	9,69	54K	25
03/06/2026	-0,93%	-0,09	9,56	9,63	9,55	9,78	56K	27
02/06/2026	-1,53%	-0,15	9,65	9,85	9,65	9,99	136K	31
01/06/2026	-1,71%	-0,17	9,80	9,96	9,74	9,96	191K	55
29/05/2026	0,61%	0,06	9,97	9,92	9,86	10,10	54K	23
28/05/2026	-0,50%	-0,05	9,91	9,97	9,79	9,97	75K	31
27/05/2026	-0,40%	-0,04	9,96	9,80	9,80	10,10	77K	32
26/05/2026	1,11%	0,11	10,00	9,76	9,76	10,11	260K	94
25/05/2026	0,92%	0,09	9,89	10,00	9,80	10,00	40K	12
22/05/2026	-5,68%	-0,59	9,80	10,18	9,80	10,25	77K	35
21/05/2026	7,22%	0,70	10,39	9,69	9,61	10,39	254K	68
20/05/2026	1,68%	0,16	9,69	9,52	9,50	9,80	85K	32
19/05/2026	-1,65%	-0,16	9,53	9,70	9,53	9,72	65K	21
18/05/2026	0,31%	0,03	9,69	9,70	9,41	9,80	322K	65
15/05/2026	-4,36%	-0,44	9,66	9,85	9,62	9,89	57K	33
14/05/2026	1,20%	0,12	10,10	10,10	10,00	10,24	272K	51
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	-	-	9,80	9,75	9,57	9,83	533K	238

Date,Open,High,Low,Close,Volume
11-Aug-26,8.34,8.50,8.32,8.33,124377
10-Aug-26,8.59,8.59,8.33,8.34,131437
07-Aug-26,8.71,8.71,8.47,8.60,192977
06-Aug-26,8.80,8.83,8.65,8.65,43600
05-Aug-26,8.86,8.90,8.67,8.82,133980
04-Aug-26,9.07,9.22,8.70,8.70,504465
03-Aug-26,9.40,9.44,9.06,9.06,100108
31-Jul-26,9.10,9.33,9.02,9.33,96261
30-Jul-26,9.29,9.30,9.10,9.10,72274
29-Jul-26,9.40,9.48,9.02,9.10,110313
28-Jul-26,9.11,9.30,8.75,9.30,126026
27-Jul-26,9.20,9.20,9.05,9.05,40117
24-Jul-26,9.19,9.19,9.19,9.19,11947
23-Jul-26,9.19,9.19,9.04,9.08,100983
22-Jul-26,9.23,9.28,9.15,9.16,47168
21-Jul-26,9.29,9.29,9.03,9.15,34735
20-Jul-26,9.07,9.23,9.07,9.23,4559
17-Jul-26,9.26,9.26,9.02,9.05,90560
16-Jul-26,9.23,9.50,9.02,9.03,261491
15-Jul-26,9.28,9.40,9.22,9.22,263881
14-Jul-26,9.35,9.40,9.26,9.40,4681
13-Jul-26,9.48,9.48,9.30,9.40,59066
10-Jul-26,9.37,9.50,9.24,9.48,94193
09-Jul-26,9.23,9.30,9.13,9.30,51486
08-Jul-26,9.25,9.25,9.15,9.23,117976
07-Jul-26,9.50,9.55,9.22,9.23,306078
06-Jul-26,9.60,9.60,9.42,9.45,76108
03-Jul-26,9.70,9.70,9.62,9.63,49200
02-Jul-26,9.74,9.74,9.60,9.71,22231
01-Jul-26,9.46,9.79,9.45,9.69,134428
30-Jun-26,9.62,9.66,9.55,9.65,458288
29-Jun-26,9.50,9.51,9.50,9.50,10451
26-Jun-26,9.48,9.60,9.30,9.51,180274
25-Jun-26,9.46,9.55,9.39,9.39,56670
24-Jun-26,9.40,9.65,9.38,9.38,211246
23-Jun-26,9.36,9.48,9.32,9.46,46011
22-Jun-26,9.36,9.41,9.35,9.35,29965
19-Jun-26,9.49,9.62,9.36,9.36,132297
18-Jun-26,9.58,9.58,9.35,9.35,47932
17-Jun-26,9.55,9.59,9.33,9.35,123628
16-Jun-26,9.51,9.69,9.37,9.48,217570
15-Jun-26,9.58,9.66,9.52,9.52,38313
12-Jun-26,9.45,9.58,9.33,9.52,66480
11-Jun-26,9.50,9.52,9.37,9.52,92916
10-Jun-26,9.53,9.53,9.51,9.51,33292
09-Jun-26,9.70,9.70,9.36,9.59,303507
08-Jun-26,9.57,9.97,9.49,9.50,195138
05-Jun-26,9.56,9.69,9.56,9.65,53806
03-Jun-26,9.63,9.78,9.55,9.56,55728
02-Jun-26,9.85,9.99,9.65,9.65,135771
01-Jun-26,9.96,9.96,9.74,9.80,190938
29-May-26,9.92,10.10,9.86,9.97,54034
28-May-26,9.97,9.97,9.79,9.91,75044
27-May-26,9.80,10.10,9.80,9.96,77492
26-May-26,9.76,10.11,9.76,10.00,259672
25-May-26,10.00,10.00,9.80,9.89,40471
22-May-26,10.18,10.25,9.80,9.80,76650
21-May-26,9.69,10.39,9.61,10.39,254473
20-May-26,9.52,9.80,9.50,9.69,84922
19-May-26,9.70,9.72,9.53,9.53,65458
18-May-26,9.70,9.80,9.41,9.69,322199
15-May-26,9.85,9.89,9.62,9.66,57120
14-May-26,10.10,10.24,10.00,10.10,272352
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

*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