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
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	0,11%	0,01	9,46	9,55	9,43	9,55	293K	56
23/10/2025	-1,25%	-0,12	9,45	9,46	9,44	9,59	370K	59
22/10/2025	1,06%	0,10	9,57	9,42	9,41	9,57	120K	28
21/10/2025	0,85%	0,08	9,47	9,49	9,40	9,50	82K	31
20/10/2025	-1,26%	-0,12	9,39	9,41	9,39	9,58	281K	65

17/10/2025	0,11%	0,01	9,51	9,60	9,40	9,60	160K	72
16/10/2025	-2,96%	-0,29	9,50	9,79	9,50	9,80	148K	80
15/10/2025	1,45%	0,14	9,79	9,68	9,56	9,79	123K	78
14/10/2025	1,58%	0,15	9,65	9,35	9,35	9,65	106K	42
13/10/2025	0,42%	0,04	9,50	9,43	9,36	9,57	212K	111
10/10/2025	0,64%	0,06	9,46	9,42	9,32	9,46	137K	72
09/10/2025	-2,08%	-0,20	9,40	9,73	9,37	9,73	265K	108
08/10/2025	-1,74%	-0,17	9,60	9,79	9,60	9,79	256K	132
07/10/2025	-1,21%	-0,12	9,77	9,90	9,52	9,90	261K	198
06/10/2025	-0,10%	-0,01	9,89	9,93	9,79	9,93	97K	66
03/10/2025	2,27%	0,22	9,90	9,70	9,70	9,90	115K	64
02/10/2025	-0,82%	-0,08	9,68	9,79	9,64	9,79	191K	74
01/10/2025	0,10%	0,01	9,76	9,92	9,74	9,94	114K	55
30/09/2025	-0,51%	-0,05	9,75	9,81	9,72	9,94	149K	90
29/09/2025	-1,21%	-0,12	9,80	9,92	9,80	9,96	280K	117
26/09/2025	0,30%	0,03	9,92	9,90	9,75	9,92	252K	61
25/09/2025	-0,30%	-0,03	9,89	9,93	9,85	9,98	269K	78
24/09/2025	-2,27%	-0,23	9,92	9,96	9,92	10,22	153K	61
23/09/2025	0,69%	0,07	10,15	10,08	9,86	10,36	146K	70
22/09/2025	2,13%	0,21	10,08	9,87	9,79	10,20	317K	149
19/09/2025	-2,47%	-0,25	9,87	10,11	9,87	10,30	241K	105
18/09/2025	1,91%	0,19	10,12	9,93	9,89	10,12	316K	70
17/09/2025	0,30%	0,03	9,93	9,95	9,83	10,00	160K	73
16/09/2025	0,00%	0,00	9,90	9,96	9,90	9,98	46K	22
15/09/2025	0,00%	0,00	9,90	9,95	9,90	10,08	140K	60
12/09/2025	-0,40%	-0,04	9,90	9,96	9,84	10,09	295K	86
11/09/2025	1,53%	0,15	9,94	9,83	9,79	9,98	230K	91
10/09/2025	0,82%	0,08	9,79	9,70	9,63	9,85	537K	107
09/09/2025	0,10%	0,01	9,71	9,89	9,63	9,91	92K	38
08/09/2025	-2,51%	-0,25	9,70	9,90	9,59	9,95	508K	157
05/09/2025	1,74%	0,17	9,95	9,89	9,73	9,95	2M	234
04/09/2025	0,31%	0,03	9,78	9,66	9,60	9,90	172K	88
03/09/2025	-1,91%	-0,19	9,75	9,71	9,56	9,92	304K	90
02/09/2025	1,02%	0,10	9,94	9,79	9,70	9,94	111K	52
01/09/2025	1,76%	0,17	9,84	9,88	9,65	9,88	242K	86
29/08/2025	-0,21%	-0,02	9,67	9,60	9,54	9,75	119K	44
28/08/2025	0,00%	0,00	9,69	9,69	9,54	9,79	380K	257
27/08/2025	1,57%	0,15	9,69	9,53	9,50	9,75	225K	71
26/08/2025	2,36%	0,22	9,54	9,37	9,34	9,54	182K	53
25/08/2025	-0,96%	-0,09	9,32	9,56	9,30	9,57	306K	205
22/08/2025	1,51%	0,14	9,41	9,42	9,36	9,56	153K	63
21/08/2025	-0,22%	-0,02	9,27	9,29	9,19	9,40	328K	81
20/08/2025	2,09%	0,19	9,29	9,16	9,15	9,30	140K	46
19/08/2025	-3,70%	-0,35	9,10	9,56	8,98	9,57	465K	111
18/08/2025	2,16%	0,20	9,45	9,34	9,32	9,50	128K	57
15/08/2025	-1,60%	-0,15	9,25	9,37	9,16	9,50	286K	226
14/08/2025	-5,91%	-0,59	9,40	9,66	9,29	9,70	377K	95
13/08/2025	-0,10%	-0,01	9,99	10,05	9,88	10,39	887K	286
12/08/2025	1,01%	0,10	10,00	9,90	9,65	10,02	968K	168
11/08/2025	5,43%	0,51	9,90	9,40	9,39	9,90	796K	246
08/08/2025	-0,32%	-0,03	9,39	9,42	9,20	9,48	431K	158
07/08/2025	2,95%	0,27	9,42	9,24	9,24	9,42	233K	90
06/08/2025	-0,22%	-0,02	9,15	9,27	9,15	9,36	255K	130
05/08/2025	-0,22%	-0,02	9,17	9,20	9,12	9,25	183K	81
04/08/2025	-0,97%	-0,09	9,19	9,36	9,13	9,36	273K	212
01/08/2025	-0,22%	-0,02	9,28	9,25	9,24	9,38	187K	49
31/07/2025	0,00%	0,00	9,30	9,19	9,19	9,36	168K	66
30/07/2025	1,86%	0,17	9,30	9,26	9,13	9,33	202K	76
29/07/2025	-1,51%	-0,14	9,13	9,48	9,13	9,48	589K	63
28/07/2025	-1,59%	-0,15	9,27	9,30	9,20	9,48	221K	101
25/07/2025	0,75%	0,07	9,42	9,46	9,36	9,49	17K	12
24/07/2025	-1,58%	-0,15	9,35	9,48	9,31	9,50	252K	41
23/07/2025	-0,42%	-0,04	9,50	9,42	9,27	9,58	756K	142
22/07/2025	-0,10%	-0,01	9,54	9,71	9,42	9,71	50K	30
21/07/2025	0,00%	0,00	9,55	9,55	9,31	9,65	128K	72
18/07/2025	-2,55%	-0,25	9,55	9,86	9,55	9,87	95K	47
17/07/2025	-1,51%	-0,15	9,80	9,96	9,74	9,96	220K	84
16/07/2025	-0,10%	-0,01	9,95	10,10	9,93	10,14	155K	36
15/07/2025	0,00%	0,00	9,96	9,91	9,91	10,10	385K	46
14/07/2025	0,50%	0,05	9,96	10,05	9,92	10,14	66K	25
11/07/2025	-0,90%	-0,09	9,91	9,98	9,91	10,19	969K	80
10/07/2025	-1,67%	-0,17	10,00	10,05	9,91	10,33	252K	131
09/07/2025	-0,88%	-0,09	10,17	10,16	10,10	10,36	167K	39
08/07/2025	1,48%	0,15	10,26	10,29	10,16	10,50	114K	43
07/07/2025	-0,59%	-0,06	10,11	10,29	10,11	10,30	74K	31
04/07/2025	-0,10%	-0,01	10,17	10,25	10,11	10,30	606K	158
03/07/2025	1,70%	0,17	10,18	10,01	9,90	10,22	461K	299
02/07/2025	-1,86%	-0,19	10,01	10,01	10,01	10,12	69K	35
01/07/2025	1,39%	0,14	10,20	10,37	9,95	10,47	333K	136
27/06/2025	1,11%	0,11	10,06	9,97	9,95	10,13	393K	103
26/06/2025	3,75%	0,36	9,95	9,63	9,56	9,95	401K	108
25/06/2025	1,48%	0,14	9,59	9,59	9,50	9,60	111K	47
24/06/2025	-1,36%	-0,13	9,45	9,59	9,45	9,69	40K	25
23/06/2025	0,00%	0,00	9,58	9,59	9,43	9,60	178K	76
20/06/2025	-1,24%	-0,12	9,58	9,88	9,58	9,88	239K	59
18/06/2025	-1,52%	-0,15	9,70	9,73	9,70	9,80	335K	188
17/06/2025	1,55%	0,15	9,85	9,83	9,65	9,93	82K	43
16/06/2025	-0,21%	-0,02	9,70	9,79	9,69	9,86	142K	74
13/06/2025	0,00%	0,00	9,72	9,73	9,70	9,82	43K	33
12/06/2025	-2,80%	-0,28	9,72	9,97	9,72	9,99	141K	61
11/06/2025	0,40%	0,04	10,00	9,94	9,69	10,00	211K	69
10/06/2025	3,21%	0,31	9,96	9,69	9,67	9,96	370K	93
09/06/2025	0,52%	0,05	9,65	9,61	9,51	9,65	106K	63
06/06/2025	0,00%	0,00	9,60	9,59	9,44	9,60	89K	59
05/06/2025	0,52%	0,05	9,60	9,66	9,53	9,66	212K	99
04/06/2025	-0,31%	-0,03	9,55	9,69	9,50	9,69	138K	88
03/06/2025	1,05%	0,10	9,58	9,51	9,45	9,70	437K	157
02/06/2025	-2,77%	-0,27	9,48	9,91	9,45	9,91	402K	239
30/05/2025	-3,94%	-0,40	9,75	9,98	9,75	10,13	177K	81
29/05/2025	0,50%	0,05	10,15	10,13	9,97	10,25	739K	135
28/05/2025	-0,30%	-0,03	10,10	10,13	9,72	10,13	417K	165
27/05/2025	4,87%	0,47	10,13	9,75	9,75	10,16	820K	118
26/05/2025	-0,51%	-0,05	9,66	9,83	9,66	9,87	521K	100
23/05/2025	-0,61%	-0,06	9,71	9,76	9,61	9,80	217K	101
22/05/2025	-2,40%	-0,24	9,77	10,01	9,77	10,01	371K	97
21/05/2025	0,30%	0,03	10,01	10,00	9,75	10,23	780K	224
20/05/2025	0,81%	0,08	9,98	9,93	9,72	10,00	937K	88
19/05/2025	0,51%	0,05	9,90	9,76	9,71	9,91	603K	195
16/05/2025	-2,48%	-0,25	9,85	9,88	9,67	9,95	472K	125
15/05/2025	2,02%	0,20	10,10	9,79	9,78	10,10	968K	178
14/05/2025	2,48%	0,24	9,90	9,81	9,66	9,94	490K	205
13/05/2025	0,52%	0,05	9,66	9,87	9,66	9,87	146K	77
12/05/2025	0,63%	0,06	9,61	9,85	9,61	9,87	277K	119
09/05/2025	-2,95%	-0,29	9,55	9,86	9,55	9,86	262K	123
08/05/2025	2,50%	0,24	9,84	9,89	9,56	9,89	455K	237
07/05/2025	-3,90%	-0,39	9,60	9,63	9,60	9,96	596K	182
06/05/2025	2,99%	0,29	9,99	9,70	9,26	9,99	686K	251
05/05/2025	-0,51%	-0,05	9,70	9,60	9,55	9,89	232K	97
02/05/2025	2,63%	0,25	9,75	9,49	9,47	9,95	1M	504
30/04/2025	-0,21%	-0,02	9,50	9,55	9,48	9,56	51K	43
29/04/2025	1,17%	0,11	9,52	9,41	9,41	9,60	349K	104
28/04/2025	-0,95%	-0,09	9,41	9,50	9,41	9,52	135K	43
25/04/2025	-0,31%	-0,03	9,50	9,48	9,45	9,54	312K	99
24/04/2025	0,32%	0,03	9,53	9,54	9,52	9,57	119K	50
23/04/2025	-2,36%	-0,23	9,50	9,67	9,49	9,75	517K	168
22/04/2025	1,04%	0,10	9,73	9,63	9,60	9,77	182K	77
17/04/2025	-	-	9,63	9,52	9,52	9,69	79K	46

Date,Open,High,Low,Close,Volume
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
23-Oct-25,9.46,9.59,9.44,9.45,370203
22-Oct-25,9.42,9.57,9.41,9.57,119660
21-Oct-25,9.49,9.50,9.40,9.47,82480
20-Oct-25,9.41,9.58,9.39,9.39,281268
17-Oct-25,9.60,9.60,9.40,9.51,160061
16-Oct-25,9.79,9.80,9.50,9.50,147909
15-Oct-25,9.68,9.79,9.56,9.79,123083
14-Oct-25,9.35,9.65,9.35,9.65,105638
13-Oct-25,9.43,9.57,9.36,9.50,211539
10-Oct-25,9.42,9.46,9.32,9.46,136915
09-Oct-25,9.73,9.73,9.37,9.40,265255
08-Oct-25,9.79,9.79,9.60,9.60,255529
07-Oct-25,9.90,9.90,9.52,9.77,261331
06-Oct-25,9.93,9.93,9.79,9.89,96580
03-Oct-25,9.70,9.90,9.70,9.90,114995
02-Oct-25,9.79,9.79,9.64,9.68,190938
01-Oct-25,9.92,9.94,9.74,9.76,113635
30-Sep-25,9.81,9.94,9.72,9.75,148964
29-Sep-25,9.92,9.96,9.80,9.80,279508
26-Sep-25,9.90,9.92,9.75,9.92,252151
25-Sep-25,9.93,9.98,9.85,9.89,269469
24-Sep-25,9.96,10.22,9.92,9.92,152693
23-Sep-25,10.08,10.36,9.86,10.15,145879
22-Sep-25,9.87,10.20,9.79,10.08,316670
19-Sep-25,10.11,10.30,9.87,9.87,240532
18-Sep-25,9.93,10.12,9.89,10.12,315882
17-Sep-25,9.95,10.00,9.83,9.93,160053
16-Sep-25,9.96,9.98,9.90,9.90,45678
15-Sep-25,9.95,10.08,9.90,9.90,140317
12-Sep-25,9.96,10.09,9.84,9.90,295343
11-Sep-25,9.83,9.98,9.79,9.94,230207
10-Sep-25,9.70,9.85,9.63,9.79,537123
09-Sep-25,9.89,9.91,9.63,9.71,91872
08-Sep-25,9.90,9.95,9.59,9.70,508004
05-Sep-25,9.89,9.95,9.73,9.95,2349691
04-Sep-25,9.66,9.90,9.60,9.78,172051
03-Sep-25,9.71,9.92,9.56,9.75,304027
02-Sep-25,9.79,9.94,9.70,9.94,110908
01-Sep-25,9.88,9.88,9.65,9.84,241601
29-Aug-25,9.60,9.75,9.54,9.67,118544
28-Aug-25,9.69,9.79,9.54,9.69,379891
27-Aug-25,9.53,9.75,9.50,9.69,225227
26-Aug-25,9.37,9.54,9.34,9.54,181746
25-Aug-25,9.56,9.57,9.30,9.32,306200
22-Aug-25,9.42,9.56,9.36,9.41,153450
21-Aug-25,9.29,9.40,9.19,9.27,327977
20-Aug-25,9.16,9.30,9.15,9.29,139578
19-Aug-25,9.56,9.57,8.98,9.10,464506
18-Aug-25,9.34,9.50,9.32,9.45,128114
15-Aug-25,9.37,9.50,9.16,9.25,286290
14-Aug-25,9.66,9.70,9.29,9.40,377065
13-Aug-25,10.05,10.39,9.88,9.99,887423
12-Aug-25,9.90,10.02,9.65,10.00,967904
11-Aug-25,9.40,9.90,9.39,9.90,795759
08-Aug-25,9.42,9.48,9.20,9.39,430815
07-Aug-25,9.24,9.42,9.24,9.42,233028
06-Aug-25,9.27,9.36,9.15,9.15,255373
05-Aug-25,9.20,9.25,9.12,9.17,183228
04-Aug-25,9.36,9.36,9.13,9.19,273297
01-Aug-25,9.25,9.38,9.24,9.28,187157
31-Jul-25,9.19,9.36,9.19,9.30,168196
30-Jul-25,9.26,9.33,9.13,9.30,201564
29-Jul-25,9.48,9.48,9.13,9.13,588819
28-Jul-25,9.30,9.48,9.20,9.27,220949
25-Jul-25,9.46,9.49,9.36,9.42,16925
24-Jul-25,9.48,9.50,9.31,9.35,252138
23-Jul-25,9.42,9.58,9.27,9.50,755783
22-Jul-25,9.71,9.71,9.42,9.54,49884
21-Jul-25,9.55,9.65,9.31,9.55,128497
18-Jul-25,9.86,9.87,9.55,9.55,94648
17-Jul-25,9.96,9.96,9.74,9.80,220234
16-Jul-25,10.10,10.14,9.93,9.95,154912
15-Jul-25,9.91,10.10,9.91,9.96,385124
14-Jul-25,10.05,10.14,9.92,9.96,66046
11-Jul-25,9.98,10.19,9.91,9.91,968603
10-Jul-25,10.05,10.33,9.91,10.00,251550
09-Jul-25,10.16,10.36,10.10,10.17,167175
08-Jul-25,10.29,10.50,10.16,10.26,114265
07-Jul-25,10.29,10.30,10.11,10.11,73554
04-Jul-25,10.25,10.30,10.11,10.17,605795
03-Jul-25,10.01,10.22,9.90,10.18,461464
02-Jul-25,10.01,10.12,10.01,10.01,69356
01-Jul-25,10.37,10.47,9.95,10.20,333371
27-Jun-25,9.97,10.13,9.95,10.06,393487
26-Jun-25,9.63,9.95,9.56,9.95,400990
25-Jun-25,9.59,9.60,9.50,9.59,110847
24-Jun-25,9.59,9.69,9.45,9.45,40356
23-Jun-25,9.59,9.60,9.43,9.58,177914
20-Jun-25,9.88,9.88,9.58,9.58,238565
18-Jun-25,9.73,9.80,9.70,9.70,335108
17-Jun-25,9.83,9.93,9.65,9.85,82041
16-Jun-25,9.79,9.86,9.69,9.70,141742
13-Jun-25,9.73,9.82,9.70,9.72,42959
12-Jun-25,9.97,9.99,9.72,9.72,140623
11-Jun-25,9.94,10.00,9.69,10.00,211263
10-Jun-25,9.69,9.96,9.67,9.96,369589
09-Jun-25,9.61,9.65,9.51,9.65,106497
06-Jun-25,9.59,9.60,9.44,9.60,89367
05-Jun-25,9.66,9.66,9.53,9.60,211693
04-Jun-25,9.69,9.69,9.50,9.55,137676
03-Jun-25,9.51,9.70,9.45,9.58,437132
02-Jun-25,9.91,9.91,9.45,9.48,401682
30-May-25,9.98,10.13,9.75,9.75,176634
29-May-25,10.13,10.25,9.97,10.15,739140
28-May-25,10.13,10.13,9.72,10.10,417224
27-May-25,9.75,10.16,9.75,10.13,820433
26-May-25,9.83,9.87,9.66,9.66,521436
23-May-25,9.76,9.80,9.61,9.71,217339
22-May-25,10.01,10.01,9.77,9.77,371275
21-May-25,10.00,10.23,9.75,10.01,780215
20-May-25,9.93,10.00,9.72,9.98,936676
19-May-25,9.76,9.91,9.71,9.90,602882
16-May-25,9.88,9.95,9.67,9.85,472371
15-May-25,9.79,10.10,9.78,10.10,967764
14-May-25,9.81,9.94,9.66,9.90,489675
13-May-25,9.87,9.87,9.66,9.66,145516
12-May-25,9.85,9.87,9.61,9.61,276742
09-May-25,9.86,9.86,9.55,9.55,262028
08-May-25,9.89,9.89,9.56,9.84,454771
07-May-25,9.63,9.96,9.60,9.60,595803
06-May-25,9.70,9.99,9.26,9.99,685862
05-May-25,9.60,9.89,9.55,9.70,232270
02-May-25,9.49,9.95,9.47,9.75,1072432
30-Apr-25,9.55,9.56,9.48,9.50,51371
29-Apr-25,9.41,9.60,9.41,9.52,349439
28-Apr-25,9.50,9.52,9.41,9.41,135399
25-Apr-25,9.48,9.54,9.45,9.50,311871
24-Apr-25,9.54,9.57,9.52,9.53,119358
23-Apr-25,9.67,9.75,9.49,9.50,517070
22-Apr-25,9.63,9.77,9.60,9.73,181919
17-Apr-25,9.52,9.69,9.52,9.63,78982

*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