Cotação atual, histórico e gráfico do papel: CAML3

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 CAML3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/09/2021	4,79%	0,46	10,07	9,63	9,62	10,15	30M	8.318
24/09/2021	0,10%	0,01	9,61	9,57	9,44	9,62	8M	4.273
23/09/2021	0,42%	0,04	9,60	9,57	9,55	9,66	7M	2.591
22/09/2021	0,42%	0,04	9,56	9,64	9,49	9,67	12M	4.560
21/09/2021	1,38%	0,13	9,52	9,44	9,44	9,65	11M	4.679
20/09/2021	-1,68%	-0,16	9,39	9,44	9,26	9,44	9M	4.149
17/09/2021	0,21%	0,02	9,55	9,48	9,34	9,55	12M	3.396
16/09/2021	1,93%	0,18	9,53	9,31	9,26	9,55	13M	5.047
15/09/2021	-3,01%	-0,29	9,35	9,64	9,29	9,64	13M	3.867
14/09/2021	2,55%	0,24	9,64	9,59	9,58	9,77	21M	8.772
13/09/2021	3,41%	0,31	9,40	9,19	9,12	9,47	15M	5.916

10/09/2021	-1,73%	-0,16	9,09	9,30	9,05	9,35	17M	8.847
09/09/2021	0,76%	0,07	9,25	9,20	9,01	9,29	15M	6.435
08/09/2021	-2,75%	-0,26	9,18	9,43	9,15	9,45	12M	4.585
06/09/2021	1,72%	0,16	9,44	9,25	9,10	9,53	9M	2.973
03/09/2021	-3,13%	-0,30	9,28	9,63	9,23	9,64	15M	5.550
02/09/2021	-2,94%	-0,29	9,58	9,87	9,56	9,89	14M	5.783
01/09/2021	3,89%	0,37	9,87	9,61	9,56	10,02	28M	7.324
31/08/2021	-0,21%	-0,02	9,50	9,52	9,50	9,72	14M	4.888
30/08/2021	-1,35%	-0,13	9,52	9,65	9,50	9,66	6M	2.753
27/08/2021	1,58%	0,15	9,65	9,53	9,49	9,67	7M	2.244
26/08/2021	-1,45%	-0,14	9,50	9,61	9,49	9,68	9M	4.444
25/08/2021	-0,21%	-0,02	9,64	9,65	9,56	9,79	7M	2.604
24/08/2021	0,42%	0,04	9,66	9,66	9,60	9,73	9M	3.796
23/08/2021	-0,31%	-0,03	9,62	9,66	9,56	9,73	9M	3.162
20/08/2021	1,05%	0,10	9,65	9,48	9,41	9,69	14M	4.424
19/08/2021	0,32%	0,03	9,55	9,41	9,30	9,59	22M	8.656
18/08/2021	6,85%	0,61	9,52	8,90	8,90	9,64	36M	12.031
17/08/2021	3,01%	0,26	8,91	8,65	8,58	8,91	24M	7.296
16/08/2021	-0,69%	-0,06	8,65	8,70	8,48	8,74	14M	6.295
13/08/2021	0,11%	0,01	8,71	8,72	8,63	8,77	9M	4.074
12/08/2021	-1,81%	-0,16	8,70	8,87	8,70	8,91	10M	3.671
11/08/2021	0,00%	0,00	8,86	8,87	8,78	8,95	8M	2.999
10/08/2021	-0,45%	-0,04	8,86	8,91	8,82	8,98	11M	4.414
09/08/2021	0,00%	0,00	8,90	8,88	8,84	9,07	10M	4.675
06/08/2021	0,00%	0,00	8,90	8,92	8,85	9,00	9M	3.649
05/08/2021	-0,67%	-0,06	8,90	9,01	8,82	9,11	9M	3.409
04/08/2021	-0,11%	-0,01	8,96	8,96	8,90	9,09	8M	3.357
03/08/2021	-1,32%	-0,12	8,97	9,06	8,82	9,06	10M	4.001
02/08/2021	2,13%	0,19	9,09	9,02	8,99	9,16	8M	3.433
30/07/2021	-2,84%	-0,26	8,90	9,12	8,90	9,15	14M	4.442
29/07/2021	-0,43%	-0,04	9,16	9,21	9,14	9,30	8M	3.679
28/07/2021	2,00%	0,18	9,20	9,05	9,02	9,20	8M	3.156
27/07/2021	-1,64%	-0,15	9,02	9,16	8,90	9,23	13M	4.667
26/07/2021	-1,50%	-0,14	9,17	9,30	9,16	9,30	10M	3.659
23/07/2021	-1,17%	-0,11	9,31	9,43	9,26	9,50	8M	2.621
22/07/2021	-0,42%	-0,04	9,42	9,51	9,30	9,51	16M	7.311
21/07/2021	-2,57%	-0,25	9,46	9,71	9,42	9,77	14M	4.590
20/07/2021	2,97%	0,28	9,71	9,50	9,39	9,73	17M	6.497
19/07/2021	-1,15%	-0,11	9,43	9,51	9,37	9,58	15M	4.413
16/07/2021	0,00%	0,00	9,54	9,56	9,50	9,65	15M	5.651
15/07/2021	-0,10%	-0,01	9,54	9,56	9,47	9,61	21M	10.457
14/07/2021	-0,83%	-0,08	9,55	9,65	9,55	9,73	15M	4.026
13/07/2021	0,63%	0,06	9,63	9,57	9,48	9,69	17M	6.724
12/07/2021	-0,21%	-0,02	9,57	9,60	9,52	9,69	23M	8.255
08/07/2021	-2,04%	-0,20	9,59	9,68	9,57	10,04	32M	7.298
07/07/2021	2,41%	0,23	9,79	9,62	9,61	9,89	14M	4.277
06/07/2021	-2,65%	-0,26	9,56	9,82	9,52	9,82	15M	4.902
05/07/2021	1,24%	0,12	9,82	9,60	9,57	9,85	10M	2.594
02/07/2021	2,11%	0,20	9,70	9,53	9,52	9,74	9M	3.436
01/07/2021	-0,42%	-0,04	9,50	9,57	9,45	9,63	8M	2.565
30/06/2021	-1,24%	-0,12	9,54	9,59	9,50	9,63	9M	3.080
29/06/2021	-0,51%	-0,05	9,66	9,67	9,59	9,80	8M	2.185
28/06/2021	0,21%	0,02	9,71	9,69	9,59	9,74	9M	3.345
25/06/2021	-1,52%	-0,15	9,69	9,84	9,63	9,88	13M	3.830
24/06/2021	0,41%	0,04	9,84	9,84	9,73	9,97	13M	4.070
23/06/2021	0,20%	0,02	9,80	9,78	9,74	9,84	7M	2.821
22/06/2021	-0,20%	-0,02	9,78	9,79	9,66	9,82	10M	4.088
21/06/2021	-1,11%	-0,11	9,80	9,92	9,76	9,94	9M	2.995
18/06/2021	0,20%	0,02	9,91	9,90	9,74	9,93	10M	3.192
17/06/2021	-0,40%	-0,04	9,89	9,93	9,74	9,96	19M	6.973
16/06/2021	-0,70%	-0,07	9,93	10,01	9,85	10,10	12M	4.051
15/06/2021	0,10%	0,01	10,00	10,00	9,88	10,08	16M	6.512
14/06/2021	0,50%	0,05	9,99	9,99	9,86	10,01	10M	3.937
11/06/2021	-1,58%	-0,16	9,94	10,10	9,88	10,10	14M	5.307
10/06/2021	0,90%	0,09	10,10	10,05	9,98	10,18	13M	4.740
09/06/2021	1,01%	0,10	10,01	9,92	9,88	10,07	7M	2.569
08/06/2021	-1,78%	-0,18	9,91	10,09	9,83	10,13	23M	7.465
07/06/2021	-0,88%	-0,09	10,09	10,19	10,03	10,19	12M	3.353
04/06/2021	0,00%	0,00	10,18	10,18	10,04	10,22	9M	3.509
02/06/2021	-0,49%	-0,05	10,18	10,19	10,08	10,30	12M	3.918
01/06/2021	1,79%	0,18	10,23	10,08	10,04	10,25	13M	4.812
31/05/2021	1,52%	0,15	10,05	9,92	9,91	10,05	11M	5.648
28/05/2021	-0,40%	-0,04	9,90	10,01	9,84	10,10	13M	4.432
27/05/2021	1,12%	0,11	9,94	9,86	9,79	9,99	13M	4.211
26/05/2021	-1,60%	-0,16	9,83	9,99	9,74	10,02	11M	4.239
25/05/2021	0,60%	0,06	9,99	9,93	9,87	10,08	13M	5.723
24/05/2021	3,01%	0,29	9,93	9,63	9,62	10,02	19M	5.966
21/05/2021	-0,10%	-0,01	9,64	9,65	9,55	9,73	12M	4.432
20/05/2021	0,52%	0,05	9,65	9,63	9,44	9,66	15M	6.471
19/05/2021	1,91%	0,18	9,60	9,40	9,38	9,66	13M	5.510
18/05/2021	-1,05%	-0,10	9,42	9,50	9,36	9,52	11M	4.310
17/05/2021	1,17%	0,11	9,52	9,44	9,36	9,52	10M	3.856
14/05/2021	0,32%	0,03	9,41	9,42	9,34	9,49	11M	3.846
13/05/2021	0,43%	0,04	9,38	9,36	9,28	9,51	19M	9.058
12/05/2021	-2,10%	-0,20	9,34	9,52	9,28	9,61	16M	4.968
11/05/2021	-1,85%	-0,18	9,54	9,69	9,50	9,72	17M	6.814
10/05/2021	0,73%	0,07	9,72	9,69	9,58	9,83	16M	4.288
07/05/2021	-2,72%	-0,27	9,65	9,93	9,59	10,01	30M	8.682
06/05/2021	-1,78%	-0,18	9,92	10,14	9,88	10,18	14M	3.922
05/05/2021	1,61%	0,16	10,10	10,03	9,86	10,12	9M	3.105
04/05/2021	-0,40%	-0,04	9,94	9,98	9,92	10,07	13M	5.833
03/05/2021	-0,30%	-0,03	9,98	10,05	9,91	10,12	18M	5.688
30/04/2021	-1,18%	-0,12	10,01	10,13	10,00	10,20	14M	4.687
29/04/2021	-0,30%	-0,03	10,13	10,20	10,11	10,38	13M	4.702
28/04/2021	-0,59%	-0,06	10,16	10,29	10,08	10,34	13M	4.844
27/04/2021	-3,49%	-0,37	10,22	10,60	10,20	10,69	19M	6.358
26/04/2021	0,67%	0,07	10,59	10,59	10,46	10,66	11M	4.621
23/04/2021	-0,09%	-0,01	10,52	10,57	10,50	10,72	10M	3.969
22/04/2021	-1,31%	-0,14	10,53	10,73	10,52	10,74	12M	4.421
20/04/2021	2,11%	0,22	10,67	10,49	10,49	10,91	19M	6.607
19/04/2021	1,16%	0,12	10,45	10,36	10,25	10,62	16M	5.755
16/04/2021	-1,71%	-0,18	10,33	10,54	10,23	10,54	16M	5.405
15/04/2021	0,86%	0,09	10,51	10,43	10,43	10,59	10M	3.977
14/04/2021	-2,07%	-0,22	10,42	10,68	10,38	10,72	17M	4.821
13/04/2021	2,60%	0,27	10,64	10,37	10,36	10,86	27M	8.338
12/04/2021	0,19%	0,02	10,37	10,36	10,33	10,56	17M	8.483
09/04/2021	-1,62%	-0,17	10,35	10,50	10,27	10,62	18M	8.954
08/04/2021	3,14%	0,32	10,52	10,24	10,24	10,65	21M	9.859
07/04/2021	-2,02%	-0,21	10,20	10,40	10,14	10,40	22M	5.609
06/04/2021	3,58%	0,36	10,41	10,10	10,05	10,50	15M	3.616
05/04/2021	-0,79%	-0,08	10,05	10,23	10,02	10,23	14M	4.028
01/04/2021	-0,98%	-0,10	10,13	10,31	10,10	10,38	18M	4.968
31/03/2021	0,00%	0,00	10,23	10,24	10,16	10,28	17M	4.708
30/03/2021	0,10%	0,01	10,23	10,22	10,16	10,32	16M	4.466
29/03/2021	-0,68%	-0,07	10,22	10,25	10,11	10,28	12M	4.878
26/03/2021	-0,19%	-0,02	10,29	10,36	10,11	10,40	17M	4.506
25/03/2021	0,98%	0,10	10,31	10,27	10,07	10,34	18M	7.547
24/03/2021	-4,67%	-0,50	10,21	10,72	10,21	10,80	33M	9.560
23/03/2021	-1,65%	-0,18	10,71	10,80	10,65	10,98	16M	5.004
22/03/2021	1,11%	0,12	10,89	10,77	10,75	11,00	10M	4.300
19/03/2021	1,13%	0,12	10,77	10,72	10,64	10,85	10M	3.844
18/03/2021	-2,29%	-0,25	10,65	10,88	10,65	10,91	8M	3.056
17/03/2021	-	-	10,90	10,70	10,60	10,93	11M	4.298

Date,Open,High,Low,Close,Volume
27-Sep-21,9.63,10.15,9.62,10.07,29605029
24-Sep-21,9.57,9.62,9.44,9.61,8099345
23-Sep-21,9.57,9.66,9.55,9.60,7118348
22-Sep-21,9.64,9.67,9.49,9.56,12089891
21-Sep-21,9.44,9.65,9.44,9.52,10845182
20-Sep-21,9.44,9.44,9.26,9.39,9448808
17-Sep-21,9.48,9.55,9.34,9.55,12455439
16-Sep-21,9.31,9.55,9.26,9.53,13491335
15-Sep-21,9.64,9.64,9.29,9.35,12601981
14-Sep-21,9.59,9.77,9.58,9.64,20972221
13-Sep-21,9.19,9.47,9.12,9.40,14794283
10-Sep-21,9.30,9.35,9.05,9.09,16717829
09-Sep-21,9.20,9.29,9.01,9.25,15127212
08-Sep-21,9.43,9.45,9.15,9.18,11716152
06-Sep-21,9.25,9.53,9.10,9.44,9026996
03-Sep-21,9.63,9.64,9.23,9.28,14573345
02-Sep-21,9.87,9.89,9.56,9.58,14232281
01-Sep-21,9.61,10.02,9.56,9.87,27883189
31-Aug-21,9.52,9.72,9.50,9.50,13657142
30-Aug-21,9.65,9.66,9.50,9.52,6373725
27-Aug-21,9.53,9.67,9.49,9.65,6587337
26-Aug-21,9.61,9.68,9.49,9.50,8964624
25-Aug-21,9.65,9.79,9.56,9.64,7363625
24-Aug-21,9.66,9.73,9.60,9.66,8608034
23-Aug-21,9.66,9.73,9.56,9.62,9458904
20-Aug-21,9.48,9.69,9.41,9.65,13736193
19-Aug-21,9.41,9.59,9.30,9.55,22400414
18-Aug-21,8.90,9.64,8.90,9.52,36138130
17-Aug-21,8.65,8.91,8.58,8.91,24040250
16-Aug-21,8.70,8.74,8.48,8.65,13899132
13-Aug-21,8.72,8.77,8.63,8.71,8770579
12-Aug-21,8.87,8.91,8.70,8.70,9963140
11-Aug-21,8.87,8.95,8.78,8.86,7807141
10-Aug-21,8.91,8.98,8.82,8.86,11359213
09-Aug-21,8.88,9.07,8.84,8.90,10051376
06-Aug-21,8.92,9.00,8.85,8.90,8519236
05-Aug-21,9.01,9.11,8.82,8.90,8636632
04-Aug-21,8.96,9.09,8.90,8.96,8129021
03-Aug-21,9.06,9.06,8.82,8.97,9638305
02-Aug-21,9.02,9.16,8.99,9.09,7962074
30-Jul-21,9.12,9.15,8.90,8.90,14132129
29-Jul-21,9.21,9.30,9.14,9.16,8252325
28-Jul-21,9.05,9.20,9.02,9.20,7968555
27-Jul-21,9.16,9.23,8.90,9.02,13046359
26-Jul-21,9.30,9.30,9.16,9.17,9918770
23-Jul-21,9.43,9.50,9.26,9.31,7961388
22-Jul-21,9.51,9.51,9.30,9.42,16218263
21-Jul-21,9.71,9.77,9.42,9.46,13964321
20-Jul-21,9.50,9.73,9.39,9.71,16854412
19-Jul-21,9.51,9.58,9.37,9.43,15154278
16-Jul-21,9.56,9.65,9.50,9.54,15057656
15-Jul-21,9.56,9.61,9.47,9.54,21025958
14-Jul-21,9.65,9.73,9.55,9.55,15353558
13-Jul-21,9.57,9.69,9.48,9.63,17060129
12-Jul-21,9.60,9.69,9.52,9.57,22830822
08-Jul-21,9.68,10.04,9.57,9.59,31720890
07-Jul-21,9.62,9.89,9.61,9.79,13873592
06-Jul-21,9.82,9.82,9.52,9.56,14764979
05-Jul-21,9.60,9.85,9.57,9.82,10487983
02-Jul-21,9.53,9.74,9.52,9.70,9053724
01-Jul-21,9.57,9.63,9.45,9.50,7681366
30-Jun-21,9.59,9.63,9.50,9.54,9135791
29-Jun-21,9.67,9.80,9.59,9.66,7834246
28-Jun-21,9.69,9.74,9.59,9.71,8800687
25-Jun-21,9.84,9.88,9.63,9.69,13052799
24-Jun-21,9.84,9.97,9.73,9.84,12874933
23-Jun-21,9.78,9.84,9.74,9.80,6869972
22-Jun-21,9.79,9.82,9.66,9.78,9892593
21-Jun-21,9.92,9.94,9.76,9.80,8672406
18-Jun-21,9.90,9.93,9.74,9.91,10140286
17-Jun-21,9.93,9.96,9.74,9.89,18823219
16-Jun-21,10.01,10.10,9.85,9.93,12147314
15-Jun-21,10.00,10.08,9.88,10.00,15852735
14-Jun-21,9.99,10.01,9.86,9.99,10491946
11-Jun-21,10.10,10.10,9.88,9.94,14260135
10-Jun-21,10.05,10.18,9.98,10.10,13499779
09-Jun-21,9.92,10.07,9.88,10.01,7329746
08-Jun-21,10.09,10.13,9.83,9.91,23467114
07-Jun-21,10.19,10.19,10.03,10.09,11809140
04-Jun-21,10.18,10.22,10.04,10.18,9208713
02-Jun-21,10.19,10.30,10.08,10.18,11969734
01-Jun-21,10.08,10.25,10.04,10.23,12863444
31-May-21,9.92,10.05,9.91,10.05,11319990
28-May-21,10.01,10.10,9.84,9.90,12993835
27-May-21,9.86,9.99,9.79,9.94,12835691
26-May-21,9.99,10.02,9.74,9.83,11217891
25-May-21,9.93,10.08,9.87,9.99,12554578
24-May-21,9.63,10.02,9.62,9.93,19113698
21-May-21,9.65,9.73,9.55,9.64,12232088
20-May-21,9.63,9.66,9.44,9.65,15370591
19-May-21,9.40,9.66,9.38,9.60,12591563
18-May-21,9.50,9.52,9.36,9.42,11192079
17-May-21,9.44,9.52,9.36,9.52,10006492
14-May-21,9.42,9.49,9.34,9.41,10572936
13-May-21,9.36,9.51,9.28,9.38,19076774
12-May-21,9.52,9.61,9.28,9.34,15547707
11-May-21,9.69,9.72,9.50,9.54,17036696
10-May-21,9.69,9.83,9.58,9.72,16164661
07-May-21,9.93,10.01,9.59,9.65,29656666
06-May-21,10.14,10.18,9.88,9.92,14480625
05-May-21,10.03,10.12,9.86,10.10,8600968
04-May-21,9.98,10.07,9.92,9.94,13303285
03-May-21,10.05,10.12,9.91,9.98,18279031
30-Apr-21,10.13,10.20,10.00,10.01,14155922
29-Apr-21,10.20,10.38,10.11,10.13,12621105
28-Apr-21,10.29,10.34,10.08,10.16,12774244
27-Apr-21,10.60,10.69,10.20,10.22,19077128
26-Apr-21,10.59,10.66,10.46,10.59,10523150
23-Apr-21,10.57,10.72,10.50,10.52,9836457
22-Apr-21,10.73,10.74,10.52,10.53,11691125
20-Apr-21,10.49,10.91,10.49,10.67,19287647
19-Apr-21,10.36,10.62,10.25,10.45,16258546
16-Apr-21,10.54,10.54,10.23,10.33,16022872
15-Apr-21,10.43,10.59,10.43,10.51,10339594
14-Apr-21,10.68,10.72,10.38,10.42,17146109
13-Apr-21,10.37,10.86,10.36,10.64,27074144
12-Apr-21,10.36,10.56,10.33,10.37,16998241
09-Apr-21,10.50,10.62,10.27,10.35,17657147
08-Apr-21,10.24,10.65,10.24,10.52,21041061
07-Apr-21,10.40,10.40,10.14,10.20,21822314
06-Apr-21,10.10,10.50,10.05,10.41,15121702
05-Apr-21,10.23,10.23,10.02,10.05,14199200
01-Apr-21,10.31,10.38,10.10,10.13,18333437
31-Mar-21,10.24,10.28,10.16,10.23,16965976
30-Mar-21,10.22,10.32,10.16,10.23,15909231
29-Mar-21,10.25,10.28,10.11,10.22,12125038
26-Mar-21,10.36,10.40,10.11,10.29,16631401
25-Mar-21,10.27,10.34,10.07,10.31,18237166
24-Mar-21,10.72,10.80,10.21,10.21,32888800
23-Mar-21,10.80,10.98,10.65,10.71,15976194
22-Mar-21,10.77,11.00,10.75,10.89,10291031
19-Mar-21,10.72,10.85,10.64,10.77,9739027
18-Mar-21,10.88,10.91,10.65,10.65,7538542
17-Mar-21,10.70,10.93,10.60,10.90,11219213

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CAML3

cotações, gráficos e mais...