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
19/11/2024	-2,97%	-0,34	11,10	11,33	11,10	11,40	331K	100
18/11/2024	-1,29%	-0,15	11,44	11,59	11,34	11,80	392K	114
14/11/2024	2,39%	0,27	11,59	11,32	11,15	11,59	745K	489
13/11/2024	-2,16%	-0,25	11,32	11,39	11,11	11,51	145K	68
12/11/2024	-1,03%	-0,12	11,57	11,53	11,45	11,82	923K	359
11/11/2024	1,21%	0,14	11,69	11,53	11,35	11,71	426K	204
08/11/2024	2,67%	0,30	11,55	11,26	11,25	11,57	419K	184

07/11/2024	-2,77%	-0,32	11,25	11,77	11,16	11,79	881K	319
06/11/2024	0,87%	0,10	11,57	11,48	11,43	11,73	370K	133
05/11/2024	-4,42%	-0,53	11,47	11,94	11,38	12,00	2M	534
04/11/2024	0,59%	0,07	12,00	11,90	11,83	12,29	358K	137
01/11/2024	-3,56%	-0,44	11,93	12,20	11,93	12,20	486K	148
31/10/2024	0,65%	0,08	12,37	12,36	12,18	12,40	299K	108
30/10/2024	2,25%	0,27	12,29	12,00	11,95	12,35	765K	176
29/10/2024	-1,72%	-0,21	12,02	12,23	11,97	12,35	393K	132
28/10/2024	0,25%	0,03	12,23	12,20	12,17	12,35	696K	50
25/10/2024	0,41%	0,05	12,20	12,15	12,09	12,20	184K	61
24/10/2024	1,84%	0,22	12,15	12,05	11,97	12,15	167K	67
23/10/2024	-3,01%	-0,37	11,93	12,11	11,93	12,19	184K	62
22/10/2024	2,50%	0,30	12,30	12,09	11,96	12,30	211K	63
21/10/2024	-0,99%	-0,12	12,00	12,02	12,00	12,18	260K	99
18/10/2024	-0,66%	-0,08	12,12	12,13	12,02	12,16	286K	84
17/10/2024	-1,69%	-0,21	12,20	12,36	12,05	12,36	390K	183
16/10/2024	0,08%	0,01	12,41	12,40	12,38	12,49	73K	31
15/10/2024	-0,80%	-0,10	12,40	12,20	12,20	12,40	117K	52
14/10/2024	2,46%	0,30	12,50	12,20	12,05	12,50	245K	101
11/10/2024	-1,05%	-0,13	12,20	12,31	12,20	12,37	147K	58
10/10/2024	0,16%	0,02	12,33	12,22	12,17	12,34	84K	45
09/10/2024	-1,44%	-0,18	12,31	12,23	12,21	12,31	181K	61
08/10/2024	0,81%	0,10	12,49	12,39	12,15	12,65	542K	130
07/10/2024	-0,80%	-0,10	12,39	12,33	12,30	12,50	213K	67
04/10/2024	1,13%	0,14	12,49	12,15	12,14	12,49	436K	155
03/10/2024	-0,16%	-0,02	12,35	12,60	12,27	12,60	223K	74
02/10/2024	-1,83%	-0,23	12,37	12,58	12,37	12,67	739K	328
01/10/2024	0,32%	0,04	12,60	12,66	12,42	12,89	825K	195
30/09/2024	0,00%	0,00	12,56	12,36	12,34	12,61	444K	202
27/09/2024	2,28%	0,28	12,56	12,15	12,15	12,59	398K	134
26/09/2024	0,66%	0,08	12,28	12,16	11,96	12,30	516K	267
25/09/2024	-1,05%	-0,13	12,20	12,20	12,13	12,30	486K	289
24/09/2024	0,65%	0,08	12,33	12,30	11,99	12,33	714K	277
23/09/2024	3,38%	0,40	12,25	11,99	11,77	12,25	372K	134
20/09/2024	-0,42%	-0,05	11,85	11,77	11,64	11,90	759K	228
19/09/2024	1,28%	0,15	11,90	11,96	11,70	12,21	1M	207
18/09/2024	-1,01%	-0,12	11,75	11,86	11,72	12,04	810K	302
17/09/2024	-1,82%	-0,22	11,87	12,09	11,83	12,10	546K	217
16/09/2024	-1,14%	-0,14	12,09	12,23	12,00	12,26	305K	156
13/09/2024	0,08%	0,01	12,23	12,18	12,08	12,30	152K	80
12/09/2024	0,58%	0,07	12,22	12,11	11,90	12,35	589K	177
11/09/2024	-0,74%	-0,09	12,15	12,30	11,92	12,30	556K	125
10/09/2024	0,16%	0,02	12,24	12,06	11,97	12,24	241K	100
09/09/2024	-1,45%	-0,18	12,22	12,34	12,04	12,48	434K	201
06/09/2024	-0,32%	-0,04	12,40	12,45	12,37	12,45	204K	85
05/09/2024	-1,35%	-0,17	12,44	12,61	12,39	12,61	518K	107
04/09/2024	0,88%	0,11	12,61	12,50	12,40	12,75	255K	126
03/09/2024	0,08%	0,01	12,50	12,46	12,40	12,58	205K	102
02/09/2024	-1,50%	-0,19	12,49	12,51	12,28	12,59	326K	150
30/08/2024	3,09%	0,38	12,68	12,40	12,23	12,69	663K	273
29/08/2024	1,15%	0,14	12,30	12,16	11,93	12,30	442K	140
28/08/2024	0,00%	0,00	12,16	12,28	12,03	12,28	434K	143
27/08/2024	-1,22%	-0,15	12,16	12,23	12,15	12,37	403K	157
26/08/2024	0,08%	0,01	12,31	12,31	12,13	12,40	338K	194
23/08/2024	0,49%	0,06	12,30	12,27	12,12	12,30	715K	122
22/08/2024	-0,24%	-0,03	12,24	12,27	12,10	12,31	366K	131
21/08/2024	-0,65%	-0,08	12,27	12,50	12,14	12,50	217K	81
20/08/2024	-1,83%	-0,23	12,35	12,42	12,23	12,68	727K	185
19/08/2024	2,28%	0,28	12,58	12,31	12,22	12,60	350K	194
16/08/2024	-2,30%	-0,29	12,30	12,50	12,22	12,58	412K	118
15/08/2024	2,78%	0,34	12,59	12,24	11,95	12,71	359K	185
14/08/2024	-1,53%	-0,19	12,25	12,60	11,94	12,88	708K	412
13/08/2024	2,98%	0,36	12,44	12,15	11,90	12,50	845K	304
12/08/2024	1,09%	0,13	12,08	11,98	11,96	12,09	376K	150
09/08/2024	0,42%	0,05	11,95	11,92	11,61	11,95	392K	115
08/08/2024	0,00%	0,00	11,90	11,90	11,80	11,93	220K	60
07/08/2024	2,59%	0,30	11,90	11,60	11,60	11,90	641K	163
06/08/2024	4,98%	0,55	11,60	11,41	11,35	11,98	2M	405
05/08/2024	-2,47%	-0,28	11,05	11,20	10,50	11,20	455K	134
02/08/2024	-1,05%	-0,12	11,33	11,43	11,14	11,47	393K	134
01/08/2024	-1,04%	-0,12	11,45	11,52	11,33	11,59	1M	118
31/07/2024	0,17%	0,02	11,57	11,53	11,35	11,59	364K	93
30/07/2024	-0,35%	-0,04	11,55	11,50	11,24	11,59	372K	139
29/07/2024	2,39%	0,27	11,59	11,23	11,21	11,59	419K	270
26/07/2024	0,00%	0,00	11,32	11,31	11,15	11,36	392K	232
25/07/2024	0,62%	0,07	11,32	11,24	11,06	11,35	527K	194
24/07/2024	0,00%	0,00	11,25	11,17	11,08	11,25	241K	144
23/07/2024	1,08%	0,12	11,25	11,38	11,12	11,40	370K	75
22/07/2024	-0,18%	-0,02	11,13	11,03	11,03	11,69	452K	124
19/07/2024	-1,24%	-0,14	11,15	11,20	11,07	11,23	409K	82
18/07/2024	-1,48%	-0,17	11,29	11,60	11,11	11,60	299K	92
17/07/2024	1,69%	0,19	11,46	11,20	11,02	11,70	456K	265
16/07/2024	0,27%	0,03	11,27	11,24	11,21	11,33	158K	29
15/07/2024	-0,18%	-0,02	11,24	11,26	11,10	11,26	53K	32
12/07/2024	0,54%	0,06	11,26	11,00	11,00	11,26	421K	175
11/07/2024	2,75%	0,30	11,20	10,95	10,90	11,20	498K	176
10/07/2024	2,83%	0,30	10,90	10,65	10,65	10,90	456K	69
09/07/2024	0,95%	0,10	10,60	10,52	10,51	10,80	597K	84
08/07/2024	-0,28%	-0,03	10,50	10,66	10,50	10,72	168K	56
05/07/2024	-1,13%	-0,12	10,53	10,60	10,52	10,68	353K	139
04/07/2024	2,90%	0,30	10,65	10,32	10,28	10,65	530K	215
03/07/2024	-0,19%	-0,02	10,35	10,28	10,26	10,40	217K	78
02/07/2024	0,68%	0,07	10,37	10,30	10,26	10,44	459K	102
01/07/2024	-2,09%	-0,22	10,30	10,52	10,25	10,52	474K	143
28/06/2024	-0,75%	-0,08	10,52	10,50	10,41	10,55	371K	100
27/06/2024	2,02%	0,21	10,60	10,40	10,40	10,60	369K	167
26/06/2024	0,39%	0,04	10,39	10,37	10,31	10,42	122K	34
25/06/2024	-3,09%	-0,33	10,35	10,68	10,20	10,70	236K	106
24/06/2024	0,38%	0,04	10,68	10,73	10,51	10,73	282K	103
21/06/2024	1,82%	0,19	10,64	10,38	10,37	10,64	220K	130
20/06/2024	1,85%	0,19	10,45	10,25	10,22	10,45	364K	211
19/06/2024	-3,02%	-0,32	10,26	10,45	10,25	10,48	336K	178
18/06/2024	1,63%	0,17	10,58	10,19	10,19	10,58	89K	54
17/06/2024	-0,38%	-0,04	10,41	10,45	10,12	10,49	232K	97
14/06/2024	2,65%	0,27	10,45	10,30	10,19	10,45	301K	60
13/06/2024	-0,68%	-0,07	10,18	10,25	10,14	10,25	197K	96
12/06/2024	-3,67%	-0,39	10,25	10,64	10,16	10,64	447K	223
11/06/2024	-1,21%	-0,13	10,64	10,69	10,60	10,76	913K	60
10/06/2024	2,09%	0,22	10,77	10,69	10,42	10,78	291K	116
07/06/2024	-2,31%	-0,25	10,55	10,81	10,45	10,81	381K	115
06/06/2024	3,25%	0,34	10,80	10,55	10,47	10,88	994K	166
05/06/2024	1,06%	0,11	10,46	10,35	10,33	10,64	411K	231
04/06/2024	-1,80%	-0,19	10,35	10,59	10,24	10,59	307K	131
03/06/2024	-1,95%	-0,21	10,54	10,66	10,40	10,74	429K	169
31/05/2024	1,42%	0,15	10,75	10,50	10,35	10,75	583K	272
29/05/2024	2,91%	0,30	10,60	10,20	10,10	10,60	1M	184
28/05/2024	0,59%	0,06	10,30	10,35	10,17	10,66	616K	234
27/05/2024	0,20%	0,02	10,24	10,25	10,22	10,35	165K	69
24/05/2024	-0,68%	-0,07	10,22	10,11	10,11	10,30	415K	108
23/05/2024	0,78%	0,08	10,29	10,20	10,12	10,30	381K	142
22/05/2024	-0,87%	-0,09	10,21	10,33	10,19	10,34	184K	84
21/05/2024	-0,48%	-0,05	10,30	10,35	10,22	10,35	254K	68
20/05/2024	3,29%	0,33	10,35	10,22	10,12	10,45	359K	199
17/05/2024	-0,69%	-0,07	10,02	10,20	10,00	10,39	701K	197
16/05/2024	-0,20%	-0,02	10,09	10,13	10,00	10,25	782K	190
15/05/2024	0,10%	0,01	10,11	10,10	10,00	10,42	1M	311
14/05/2024	-	-	10,10	10,08	9,96	10,56	2M	483

Date,Open,High,Low,Close,Volume
19-Nov-24,11.33,11.40,11.10,11.10,330615
18-Nov-24,11.59,11.80,11.34,11.44,391861
14-Nov-24,11.32,11.59,11.15,11.59,744874
13-Nov-24,11.39,11.51,11.11,11.32,145224
12-Nov-24,11.53,11.82,11.45,11.57,922720
11-Nov-24,11.53,11.71,11.35,11.69,425504
08-Nov-24,11.26,11.57,11.25,11.55,418728
07-Nov-24,11.77,11.79,11.16,11.25,881199
06-Nov-24,11.48,11.73,11.43,11.57,370381
05-Nov-24,11.94,12.00,11.38,11.47,1995349
04-Nov-24,11.90,12.29,11.83,12.00,357789
01-Nov-24,12.20,12.20,11.93,11.93,485939
31-Oct-24,12.36,12.40,12.18,12.37,299414
30-Oct-24,12.00,12.35,11.95,12.29,764631
29-Oct-24,12.23,12.35,11.97,12.02,393107
28-Oct-24,12.20,12.35,12.17,12.23,696112
25-Oct-24,12.15,12.20,12.09,12.20,183568
24-Oct-24,12.05,12.15,11.97,12.15,166766
23-Oct-24,12.11,12.19,11.93,11.93,184432
22-Oct-24,12.09,12.30,11.96,12.30,211112
21-Oct-24,12.02,12.18,12.00,12.00,260477
18-Oct-24,12.13,12.16,12.02,12.12,286278
17-Oct-24,12.36,12.36,12.05,12.20,390074
16-Oct-24,12.40,12.49,12.38,12.41,73282
15-Oct-24,12.20,12.40,12.20,12.40,117196
14-Oct-24,12.20,12.50,12.05,12.50,245086
11-Oct-24,12.31,12.37,12.20,12.20,147371
10-Oct-24,12.22,12.34,12.17,12.33,83631
09-Oct-24,12.23,12.31,12.21,12.31,181396
08-Oct-24,12.39,12.65,12.15,12.49,542248
07-Oct-24,12.33,12.50,12.30,12.39,213390
04-Oct-24,12.15,12.49,12.14,12.49,436244
03-Oct-24,12.60,12.60,12.27,12.35,222877
02-Oct-24,12.58,12.67,12.37,12.37,738820
01-Oct-24,12.66,12.89,12.42,12.60,824595
30-Sep-24,12.36,12.61,12.34,12.56,443951
27-Sep-24,12.15,12.59,12.15,12.56,398220
26-Sep-24,12.16,12.30,11.96,12.28,515526
25-Sep-24,12.20,12.30,12.13,12.20,485673
24-Sep-24,12.30,12.33,11.99,12.33,713960
23-Sep-24,11.99,12.25,11.77,12.25,372445
20-Sep-24,11.77,11.90,11.64,11.85,759245
19-Sep-24,11.96,12.21,11.70,11.90,1012042
18-Sep-24,11.86,12.04,11.72,11.75,809856
17-Sep-24,12.09,12.10,11.83,11.87,546045
16-Sep-24,12.23,12.26,12.00,12.09,304791
13-Sep-24,12.18,12.30,12.08,12.23,152463
12-Sep-24,12.11,12.35,11.90,12.22,589429
11-Sep-24,12.30,12.30,11.92,12.15,555601
10-Sep-24,12.06,12.24,11.97,12.24,241461
09-Sep-24,12.34,12.48,12.04,12.22,434288
06-Sep-24,12.45,12.45,12.37,12.40,203560
05-Sep-24,12.61,12.61,12.39,12.44,518140
04-Sep-24,12.50,12.75,12.40,12.61,255231
03-Sep-24,12.46,12.58,12.40,12.50,204928
02-Sep-24,12.51,12.59,12.28,12.49,325529
30-Aug-24,12.40,12.69,12.23,12.68,662722
29-Aug-24,12.16,12.30,11.93,12.30,441572
28-Aug-24,12.28,12.28,12.03,12.16,433536
27-Aug-24,12.23,12.37,12.15,12.16,402734
26-Aug-24,12.31,12.40,12.13,12.31,337826
23-Aug-24,12.27,12.30,12.12,12.30,714789
22-Aug-24,12.27,12.31,12.10,12.24,365572
21-Aug-24,12.50,12.50,12.14,12.27,216852
20-Aug-24,12.42,12.68,12.23,12.35,726639
19-Aug-24,12.31,12.60,12.22,12.58,350216
16-Aug-24,12.50,12.58,12.22,12.30,411780
15-Aug-24,12.24,12.71,11.95,12.59,358924
14-Aug-24,12.60,12.88,11.94,12.25,707676
13-Aug-24,12.15,12.50,11.90,12.44,844682
12-Aug-24,11.98,12.09,11.96,12.08,376437
09-Aug-24,11.92,11.95,11.61,11.95,392372
08-Aug-24,11.90,11.93,11.80,11.90,219606
07-Aug-24,11.60,11.90,11.60,11.90,641074
06-Aug-24,11.41,11.98,11.35,11.60,1532385
05-Aug-24,11.20,11.20,10.50,11.05,454508
02-Aug-24,11.43,11.47,11.14,11.33,392771
01-Aug-24,11.52,11.59,11.33,11.45,1078140
31-Jul-24,11.53,11.59,11.35,11.57,363726
30-Jul-24,11.50,11.59,11.24,11.55,372110
29-Jul-24,11.23,11.59,11.21,11.59,419269
26-Jul-24,11.31,11.36,11.15,11.32,392008
25-Jul-24,11.24,11.35,11.06,11.32,526680
24-Jul-24,11.17,11.25,11.08,11.25,240740
23-Jul-24,11.38,11.40,11.12,11.25,369696
22-Jul-24,11.03,11.69,11.03,11.13,452088
19-Jul-24,11.20,11.23,11.07,11.15,408891
18-Jul-24,11.60,11.60,11.11,11.29,299458
17-Jul-24,11.20,11.70,11.02,11.46,455767
16-Jul-24,11.24,11.33,11.21,11.27,158189
15-Jul-24,11.26,11.26,11.10,11.24,52629
12-Jul-24,11.00,11.26,11.00,11.26,420637
11-Jul-24,10.95,11.20,10.90,11.20,498423
10-Jul-24,10.65,10.90,10.65,10.90,455543
09-Jul-24,10.52,10.80,10.51,10.60,596922
08-Jul-24,10.66,10.72,10.50,10.50,167684
05-Jul-24,10.60,10.68,10.52,10.53,352524
04-Jul-24,10.32,10.65,10.28,10.65,529719
03-Jul-24,10.28,10.40,10.26,10.35,217342
02-Jul-24,10.30,10.44,10.26,10.37,458982
01-Jul-24,10.52,10.52,10.25,10.30,473804
28-Jun-24,10.50,10.55,10.41,10.52,370724
27-Jun-24,10.40,10.60,10.40,10.60,368889
26-Jun-24,10.37,10.42,10.31,10.39,122372
25-Jun-24,10.68,10.70,10.20,10.35,235509
24-Jun-24,10.73,10.73,10.51,10.68,282148
21-Jun-24,10.38,10.64,10.37,10.64,220429
20-Jun-24,10.25,10.45,10.22,10.45,364360
19-Jun-24,10.45,10.48,10.25,10.26,336118
18-Jun-24,10.19,10.58,10.19,10.58,89160
17-Jun-24,10.45,10.49,10.12,10.41,231514
14-Jun-24,10.30,10.45,10.19,10.45,301381
13-Jun-24,10.25,10.25,10.14,10.18,197259
12-Jun-24,10.64,10.64,10.16,10.25,447190
11-Jun-24,10.69,10.76,10.60,10.64,913148
10-Jun-24,10.69,10.78,10.42,10.77,290742
07-Jun-24,10.81,10.81,10.45,10.55,381270
06-Jun-24,10.55,10.88,10.47,10.80,994422
05-Jun-24,10.35,10.64,10.33,10.46,410535
04-Jun-24,10.59,10.59,10.24,10.35,306889
03-Jun-24,10.66,10.74,10.40,10.54,429144
31-May-24,10.50,10.75,10.35,10.75,583336
29-May-24,10.20,10.60,10.10,10.60,1118028
28-May-24,10.35,10.66,10.17,10.30,616489
27-May-24,10.25,10.35,10.22,10.24,164920
24-May-24,10.11,10.30,10.11,10.22,415064
23-May-24,10.20,10.30,10.12,10.29,380587
22-May-24,10.33,10.34,10.19,10.21,184302
21-May-24,10.35,10.35,10.22,10.30,254043
20-May-24,10.22,10.45,10.12,10.35,359064
17-May-24,10.20,10.39,10.00,10.02,700513
16-May-24,10.13,10.25,10.00,10.09,781662
15-May-24,10.10,10.42,10.00,10.11,1281431
14-May-24,10.08,10.56,9.96,10.10,2064547

*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