The Campbell's Company (BVMF:C1PB34)
Brazil · Delayed Price · Currency is BRL 115.72
+6.72 (6.17%)
At close: Mar 27, 2026
BVMF:C1PB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 3 |
| Mar 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.00% | 1 |
| Mar 20, 2026 | 111.76 | 112.50 | 111.76 | 112.25 | 112.25 | 1.54% | 36 |
| Mar 19, 2026 | 111.23 | 111.23 | 110.55 | 110.55 | 110.55 | 0.50% | 9 |
| Mar 18, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -2.09% | 492 |
| Mar 17, 2026 | 114.29 | 114.29 | 111.76 | 112.35 | 112.35 | -1.84% | 329 |
| Mar 16, 2026 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | 0.82% | 2 |
| Mar 12, 2026 | 120.09 | 120.09 | 113.53 | 113.53 | 113.53 | -5.46% | 505 |
| Mar 11, 2026 | 121.25 | 126.00 | 115.85 | 120.09 | 120.09 | -5.89% | 2,069 |
| Mar 10, 2026 | 129.49 | 129.50 | 127.60 | 127.60 | 127.60 | -2.60% | 1,215 |
| Mar 9, 2026 | 136.46 | 136.46 | 131.00 | 131.00 | 131.00 | -3.03% | 945 |
| Mar 6, 2026 | 134.03 | 135.25 | 133.90 | 135.10 | 135.10 | 0.45% | 1,195 |
| Mar 5, 2026 | 132.73 | 134.50 | 132.50 | 134.50 | 134.50 | 2.55% | 776 |
| Mar 4, 2026 | 135.00 | 135.00 | 131.15 | 131.15 | 131.15 | -6.15% | 2,167 |
| Mar 3, 2026 | 137.25 | 139.75 | 137.25 | 139.75 | 139.75 | 3.02% | 445 |
| Mar 2, 2026 | 139.50 | 139.70 | 135.65 | 135.65 | 135.65 | -2.93% | 305 |
| Feb 27, 2026 | 139.00 | 139.75 | 138.66 | 139.75 | 139.75 | 4.17% | 515 |
| Feb 25, 2026 | 137.00 | 137.00 | 134.15 | 134.15 | 134.15 | -4.18% | 695 |
| Feb 24, 2026 | 141.25 | 143.00 | 140.00 | 140.00 | 140.00 | -0.78% | 218 |
| Feb 23, 2026 | 138.00 | 141.54 | 137.95 | 141.10 | 141.10 | 2.02% | 17 |
| Feb 20, 2026 | 139.50 | 139.86 | 138.30 | 138.30 | 138.30 | -1.71% | 302 |
| Feb 19, 2026 | 141.35 | 141.35 | 140.70 | 140.70 | 140.70 | -3.20% | 190 |
| Feb 18, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -5.74% | 7 |
| Feb 13, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 0.52% | 7 |
| Feb 12, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 1.46% | 7 |
| Feb 11, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 1.27% | 7 |
| Feb 6, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | -1.35% | 7 |
| Feb 5, 2026 | 149.50 | 151.45 | 149.50 | 151.35 | 151.35 | 0.90% | 572 |
| Feb 4, 2026 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 6.29% | 2,760 |
| Feb 3, 2026 | 142.50 | 142.92 | 141.12 | 141.12 | 141.12 | -1.66% | 383 |
| Feb 2, 2026 | 148.70 | 148.70 | 143.50 | 143.50 | 143.50 | -2.78% | 174 |
| Jan 30, 2026 | 146.80 | 147.60 | 146.80 | 147.60 | 147.60 | 2.37% | 940 |
| Jan 29, 2026 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | 0.97% | 8 |
| Jan 27, 2026 | 142.83 | 142.83 | 142.80 | 142.80 | 142.80 | -0.46% | 9 |
| Jan 26, 2026 | 142.52 | 143.46 | 142.52 | 143.46 | 143.46 | 2.47% | 13 |
| Jan 22, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.81% | 8 |
| Jan 21, 2026 | 140.25 | 140.25 | 138.88 | 138.88 | 138.88 | -0.98% | 2 |
| Jan 16, 2026 | 141.75 | 141.95 | 140.25 | 140.25 | 140.25 | -2.36% | 379 |
| Jan 15, 2026 | 142.00 | 143.64 | 141.70 | 143.64 | 143.64 | 2.09% | 38 |
| Jan 13, 2026 | 141.00 | 141.00 | 140.55 | 140.70 | 140.70 | -0.21% | 57 |
| Jan 12, 2026 | 141.82 | 141.82 | 141.00 | 141.00 | 141.00 | -1.22% | 9 |
| Jan 9, 2026 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | 0.37% | 29 |
| Jan 8, 2026 | 150.22 | 150.22 | 142.21 | 142.21 | 142.21 | 0.18% | 4 |
| Jan 6, 2026 | 141.96 | 141.96 | 141.96 | 141.96 | 140.55 | -1.76% | 40 |
| Jan 5, 2026 | 152.49 | 152.49 | 144.50 | 144.50 | 143.07 | -4.15% | 225 |
| Jan 2, 2026 | 152.50 | 152.85 | 150.50 | 150.75 | 149.26 | -2.27% | 101 |
| Dec 30, 2025 | 156.16 | 156.16 | 154.25 | 154.25 | 152.72 | -2.19% | 172 |
| Dec 29, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 156.14 | 1.28% | 1 |
| Dec 26, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 154.16 | 1.16% | 7 |
| Dec 23, 2025 | 156.80 | 156.80 | 153.92 | 153.92 | 152.39 | -5.16% | 422 |