The Campbell's Company (BVMF:C1PB34)
Brazil · Delayed Price · Currency is BRL 149.30
-2.05 (-1.35%)
At close: Feb 6, 2026
The Campbell's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 159.52 | 162.30 | 159.52 | 162.30 | 160.69 | 2.57% | 8 |
| Dec 19, 2025 | 158.24 | 158.24 | 158.24 | 158.24 | 156.67 | -0.70% | 7 |
| Dec 18, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 157.78 | 1.28% | 7 |
| Dec 16, 2025 | 157.35 | 157.35 | 157.35 | 157.35 | 155.79 | 2.33% | 7 |
| Dec 15, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 152.24 | -0.58% | 40 |
| Dec 11, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 153.12 | 0.88% | 7 |
| Dec 10, 2025 | 153.13 | 153.75 | 153.13 | 153.30 | 151.78 | -0.20% | 214 |
| Dec 9, 2025 | 160.64 | 160.64 | 153.60 | 153.60 | 152.08 | -6.71% | 631 |
| Dec 8, 2025 | 163.84 | 164.64 | 163.04 | 164.64 | 163.01 | 6.15% | 747 |
| Dec 4, 2025 | 158.00 | 158.00 | 155.10 | 155.10 | 153.56 | -3.54% | 416 |
| Dec 3, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 159.21 | 1.61% | 7 |
| Dec 2, 2025 | 161.28 | 161.50 | 158.25 | 158.25 | 156.68 | -2.65% | 551 |
| Nov 28, 2025 | 162.56 | 162.56 | 162.56 | 162.56 | 160.95 | -0.39% | 7 |
| Nov 26, 2025 | 165.60 | 165.60 | 163.20 | 163.20 | 161.58 | -0.03% | 22 |
| Nov 25, 2025 | 164.35 | 164.35 | 163.25 | 163.25 | 161.63 | -3.10% | 150 |
| Nov 24, 2025 | 168.47 | 168.47 | 168.47 | 168.47 | 166.80 | 2.13% | 7 |
| Nov 18, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 163.32 | 0.35% | 7 |
| Nov 14, 2025 | 164.39 | 164.39 | 164.39 | 164.39 | 162.76 | -1.12% | 7 |
| Nov 12, 2025 | 166.26 | 166.26 | 166.26 | 166.26 | 164.61 | 1.78% | 7 |
| Nov 10, 2025 | 163.36 | 163.36 | 163.36 | 163.36 | 161.74 | 0.50% | 6 |
| Nov 6, 2025 | 162.40 | 162.55 | 162.40 | 162.55 | 160.94 | 0.69% | 40 |
| Nov 5, 2025 | 161.44 | 161.44 | 161.44 | 161.44 | 159.84 | 0.90% | 6 |
| Nov 3, 2025 | 164.48 | 164.48 | 160.00 | 160.00 | 158.41 | -2.72% | 7 |
| Oct 30, 2025 | 164.48 | 164.48 | 164.48 | 164.48 | 162.85 | 1.63% | 6 |
| Oct 29, 2025 | 161.84 | 161.84 | 161.84 | 161.84 | 160.24 | -3.74% | 5 |
| Oct 27, 2025 | 168.13 | 168.13 | 168.13 | 168.13 | 166.46 | 0.51% | 5 |