The Campbell's Company (BVMF:C1PB34)
Brazil · Delayed Price · Currency is BRL 163.36
0.00 (0.00%)
At close: Nov 10, 2025
The Campbell's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | 1.78% | 7 |
| Nov 10, 2025 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | 0.50% | 6 |
| Nov 6, 2025 | 162.40 | 162.55 | 162.40 | 162.55 | 162.55 | 0.69% | 40 |
| Nov 5, 2025 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | 0.90% | 6 |
| Nov 3, 2025 | 164.48 | 164.48 | 160.00 | 160.00 | 160.00 | -2.72% | 7 |
| Oct 30, 2025 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | 1.63% | 6 |
| Oct 29, 2025 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | -3.74% | 5 |
| Oct 27, 2025 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | 0.51% | 5 |
| Oct 23, 2025 | 167.28 | 167.28 | 167.28 | 167.28 | 167.28 | 0.51% | 6 |
| Oct 20, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | -0.37% | 6 |
| Oct 16, 2025 | 168.00 | 168.00 | 167.04 | 167.04 | 167.04 | 2.79% | 166 |
| Oct 13, 2025 | 163.40 | 163.40 | 162.50 | 162.50 | 162.50 | -2.69% | 165 |
| Oct 10, 2025 | 166.40 | 167.00 | 166.00 | 167.00 | 167.00 | 3.89% | 290 |
| Oct 9, 2025 | 163.36 | 163.36 | 160.75 | 160.75 | 160.75 | -1.74% | 160 |
| Oct 8, 2025 | 172.23 | 172.23 | 163.60 | 163.60 | 163.60 | -10.01% | 77 |
| Sep 25, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 180.38 | 1.81% | 30 |
| Sep 23, 2025 | 178.56 | 178.56 | 178.56 | 178.56 | 177.17 | -0.30% | 6 |
| Sep 22, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | 177.70 | -1.87% | 1 |
| Sep 15, 2025 | 182.52 | 182.52 | 182.52 | 182.52 | 181.09 | - | 1 |
| Sep 9, 2025 | 182.52 | 182.52 | 182.52 | 182.52 | 181.09 | 1.29% | 1 |
| Sep 3, 2025 | 181.39 | 181.39 | 180.20 | 180.20 | 178.79 | 2.81% | 15 |
| Aug 13, 2025 | 175.27 | 175.27 | 175.27 | 175.27 | 173.90 | -1.74% | 1 |
| Aug 5, 2025 | 178.38 | 178.38 | 178.38 | 178.38 | 176.99 | -0.30% | 2 |
| Aug 1, 2025 | 178.92 | 178.92 | 178.92 | 178.92 | 177.52 | -2.92% | 5 |
| Jul 23, 2025 | 184.35 | 184.35 | 184.14 | 184.30 | 182.86 | 11.70% | 75 |
| Jul 10, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 163.71 | -1.20% | 1 |
| Jul 8, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 165.70 | -1.27% | 1 |
| Jul 7, 2025 | 169.50 | 169.50 | 167.50 | 169.15 | 167.83 | -11.02% | 84 |
| Jul 3, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 188.62 | 12.49% | 5 |
| Jun 27, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 166.24 | -1.02% | 22 |
| Jun 26, 2025 | 172.00 | 172.00 | 170.75 | 170.75 | 167.96 | -1.87% | 76 |
| Jun 25, 2025 | 175.25 | 175.25 | 174.00 | 174.00 | 171.16 | -1.76% | 55 |
| Jun 23, 2025 | 177.12 | 177.12 | 177.12 | 177.12 | 174.22 | 1.21% | 1 |
| Jun 18, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 172.14 | -0.28% | 1 |
| Jun 17, 2025 | 175.75 | 175.75 | 175.50 | 175.50 | 172.63 | -1.52% | 55 |
| Jun 16, 2025 | 181.00 | 181.00 | 176.15 | 178.20 | 175.29 | -2.09% | 285 |
| Jun 13, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 179.03 | -0.30% | 1 |
| Jun 12, 2025 | 185.00 | 185.00 | 182.50 | 182.55 | 179.57 | -1.64% | 47 |
| Jun 11, 2025 | 188.80 | 188.80 | 185.60 | 185.60 | 182.57 | -2.11% | 421 |
| Jun 10, 2025 | 190.00 | 190.00 | 189.60 | 189.60 | 186.50 | -1.39% | 40 |
| Jun 6, 2025 | 192.28 | 192.28 | 192.28 | 192.28 | 189.14 | 0.15% | 5 |
| Jun 5, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 188.86 | -0.34% | 1 |
| Jun 3, 2025 | 191.00 | 192.66 | 190.75 | 192.66 | 189.51 | -1.84% | 17 |
| Jun 2, 2025 | 196.27 | 196.27 | 196.27 | 196.27 | 193.06 | 2.99% | 2 |
| May 23, 2025 | 190.25 | 190.57 | 189.00 | 190.57 | 187.46 | -0.99% | 120 |
| May 22, 2025 | 191.25 | 192.47 | 191.25 | 192.47 | 189.32 | -0.79% | 11 |
| May 21, 2025 | 197.50 | 197.50 | 194.00 | 194.00 | 190.83 | -3.77% | 165 |
| May 20, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 198.30 | 4.18% | 1 |
| May 14, 2025 | 193.51 | 193.51 | 193.51 | 193.51 | 190.35 | -4.44% | 5 |