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
14/02/2025	3,24%	0,34	10,84	10,49	10,48	10,84	993K	320
13/02/2025	-1,13%	-0,12	10,50	10,51	10,34	10,51	554K	236
12/02/2025	-0,75%	-0,08	10,62	10,67	10,40	10,68	734K	250
11/02/2025	0,66%	0,07	10,70	10,64	10,50	10,70	371K	200
10/02/2025	1,43%	0,15	10,63	10,33	10,33	10,69	236K	156
07/02/2025	0,77%	0,08	10,48	10,40	10,34	10,48	429K	169
06/02/2025	-2,16%	-0,23	10,40	10,65	10,40	10,74	426K	218

05/02/2025	-3,19%	-0,35	10,63	10,85	10,63	10,87	335K	173
04/02/2025	-1,79%	-0,20	10,98	11,06	10,82	11,09	1M	578
03/02/2025	-1,93%	-0,22	11,18	11,35	11,11	11,35	402K	158
31/01/2025	-1,55%	-0,18	11,40	11,46	11,38	11,85	423K	136
30/01/2025	3,39%	0,38	11,58	11,20	11,02	11,61	399K	212
29/01/2025	-0,80%	-0,09	11,20	11,22	10,99	11,25	450K	142
28/01/2025	-0,09%	-0,01	11,29	11,25	11,15	11,29	135K	81
27/01/2025	0,89%	0,10	11,30	11,06	11,00	11,30	912K	215
24/01/2025	1,08%	0,12	11,20	10,94	10,94	11,29	321K	98
23/01/2025	0,73%	0,08	11,08	11,01	10,80	11,18	329K	136
22/01/2025	1,20%	0,13	11,00	10,87	10,75	11,00	186K	89
21/01/2025	0,74%	0,08	10,87	10,79	10,66	10,87	134K	63
20/01/2025	-3,83%	-0,43	10,79	11,20	10,76	11,20	255K	149
17/01/2025	-1,15%	-0,13	11,22	11,34	10,98	11,34	418K	272
16/01/2025	3,28%	0,36	11,35	11,02	10,97	12,00	4M	379
15/01/2025	0,46%	0,05	10,99	10,88	10,76	11,02	298K	154
14/01/2025	2,72%	0,29	10,94	10,56	10,50	10,94	214K	135
13/01/2025	-0,84%	-0,09	10,65	10,68	10,54	10,71	100K	58
10/01/2025	-0,09%	-0,01	10,74	10,44	10,44	10,75	571K	137
09/01/2025	-0,37%	-0,04	10,75	10,68	10,51	10,75	87K	46
08/01/2025	3,15%	0,33	10,79	10,48	10,35	10,79	595K	352
07/01/2025	0,97%	0,10	10,46	10,29	10,26	10,49	310K	48
06/01/2025	-1,24%	-0,13	10,36	10,47	10,32	10,49	319K	88
03/01/2025	0,19%	0,02	10,49	10,39	10,30	10,49	188K	73
02/01/2025	-0,19%	-0,02	10,47	10,45	10,37	10,48	89K	40
30/12/2024	-1,59%	-0,17	10,49	10,60	10,49	10,84	369K	158
27/12/2024	0,66%	0,07	10,66	10,50	10,47	10,72	242K	87
26/12/2024	-0,47%	-0,05	10,59	10,44	10,39	10,62	315K	103
23/12/2024	1,53%	0,16	10,64	10,53	10,38	10,67	978K	101
20/12/2024	0,77%	0,08	10,48	10,50	10,35	10,55	110K	29
19/12/2024	6,12%	0,60	10,40	9,89	9,89	10,51	353K	118
18/12/2024	-2,49%	-0,25	9,80	10,00	9,80	10,02	617K	126
17/12/2024	-1,37%	-0,14	10,05	10,15	9,96	10,15	461K	182
16/12/2024	-2,30%	-0,24	10,19	10,33	10,01	10,40	261K	121
13/12/2024	-1,88%	-0,20	10,43	10,62	10,20	10,63	305K	154
12/12/2024	-0,75%	-0,08	10,63	10,70	10,23	10,70	154K	80
11/12/2024	3,68%	0,38	10,71	10,30	10,24	10,72	119K	60
10/12/2024	0,78%	0,08	10,33	10,25	10,11	10,42	258K	134
09/12/2024	3,43%	0,34	10,25	10,06	10,05	10,25	482K	178
06/12/2024	-0,60%	-0,06	9,91	9,98	9,82	10,14	340K	192
05/12/2024	0,30%	0,03	9,97	9,98	9,89	10,08	598K	403
04/12/2024	-1,68%	-0,17	9,94	10,11	9,88	10,28	1M	572
03/12/2024	-1,08%	-0,11	10,11	10,23	10,01	10,34	2M	818
02/12/2024	-3,68%	-0,39	10,22	10,50	10,22	10,50	301K	133
29/11/2024	4,02%	0,41	10,61	10,22	9,97	10,61	477K	264
28/11/2024	-5,90%	-0,64	10,20	10,90	10,20	10,90	855K	394
27/11/2024	-1,00%	-0,11	10,84	10,96	10,62	10,99	584K	349
26/11/2024	0,46%	0,05	10,95	10,91	10,76	11,11	974K	406
25/11/2024	-3,11%	-0,35	10,90	11,30	10,86	11,32	739K	324
22/11/2024	0,00%	0,00	11,25	11,17	11,00	11,27	659K	280
21/11/2024	1,35%	0,15	11,25	11,16	11,10	11,33	936K	491
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	-	-	11,05	11,20	10,50	11,20	455K	134

Date,Open,High,Low,Close,Volume
14-Feb-25,10.49,10.84,10.48,10.84,993307
13-Feb-25,10.51,10.51,10.34,10.50,554253
12-Feb-25,10.67,10.68,10.40,10.62,734343
11-Feb-25,10.64,10.70,10.50,10.70,370831
10-Feb-25,10.33,10.69,10.33,10.63,236092
07-Feb-25,10.40,10.48,10.34,10.48,429158
06-Feb-25,10.65,10.74,10.40,10.40,426161
05-Feb-25,10.85,10.87,10.63,10.63,335109
04-Feb-25,11.06,11.09,10.82,10.98,1218399
03-Feb-25,11.35,11.35,11.11,11.18,402447
31-Jan-25,11.46,11.85,11.38,11.40,422956
30-Jan-25,11.20,11.61,11.02,11.58,398692
29-Jan-25,11.22,11.25,10.99,11.20,449616
28-Jan-25,11.25,11.29,11.15,11.29,134860
27-Jan-25,11.06,11.30,11.00,11.30,912402
24-Jan-25,10.94,11.29,10.94,11.20,320932
23-Jan-25,11.01,11.18,10.80,11.08,328776
22-Jan-25,10.87,11.00,10.75,11.00,185501
21-Jan-25,10.79,10.87,10.66,10.87,133611
20-Jan-25,11.20,11.20,10.76,10.79,255000
17-Jan-25,11.34,11.34,10.98,11.22,417802
16-Jan-25,11.02,12.00,10.97,11.35,4130692
15-Jan-25,10.88,11.02,10.76,10.99,297702
14-Jan-25,10.56,10.94,10.50,10.94,213550
13-Jan-25,10.68,10.71,10.54,10.65,99774
10-Jan-25,10.44,10.75,10.44,10.74,571146
09-Jan-25,10.68,10.75,10.51,10.75,86919
08-Jan-25,10.48,10.79,10.35,10.79,594758
07-Jan-25,10.29,10.49,10.26,10.46,309660
06-Jan-25,10.47,10.49,10.32,10.36,318560
03-Jan-25,10.39,10.49,10.30,10.49,188264
02-Jan-25,10.45,10.48,10.37,10.47,89468
30-Dec-24,10.60,10.84,10.49,10.49,368896
27-Dec-24,10.50,10.72,10.47,10.66,241707
26-Dec-24,10.44,10.62,10.39,10.59,314698
23-Dec-24,10.53,10.67,10.38,10.64,978496
20-Dec-24,10.50,10.55,10.35,10.48,109832
19-Dec-24,9.89,10.51,9.89,10.40,352519
18-Dec-24,10.00,10.02,9.80,9.80,617442
17-Dec-24,10.15,10.15,9.96,10.05,461239
16-Dec-24,10.33,10.40,10.01,10.19,261000
13-Dec-24,10.62,10.63,10.20,10.43,305005
12-Dec-24,10.70,10.70,10.23,10.63,154124
11-Dec-24,10.30,10.72,10.24,10.71,118523
10-Dec-24,10.25,10.42,10.11,10.33,257853
09-Dec-24,10.06,10.25,10.05,10.25,482403
06-Dec-24,9.98,10.14,9.82,9.91,339855
05-Dec-24,9.98,10.08,9.89,9.97,598483
04-Dec-24,10.11,10.28,9.88,9.94,1360524
03-Dec-24,10.23,10.34,10.01,10.11,1746285
02-Dec-24,10.50,10.50,10.22,10.22,300525
29-Nov-24,10.22,10.61,9.97,10.61,476962
28-Nov-24,10.90,10.90,10.20,10.20,854900
27-Nov-24,10.96,10.99,10.62,10.84,583936
26-Nov-24,10.91,11.11,10.76,10.95,973873
25-Nov-24,11.30,11.32,10.86,10.90,739053
22-Nov-24,11.17,11.27,11.00,11.25,659311
21-Nov-24,11.16,11.33,11.10,11.25,936030
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

*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