The Campbell's Company (BVMF:C1PB34)
Brazil · Delayed Price · Currency is BRL 100.74
-1.60 (-1.56%)
At close: May 11, 2026
BVMF:C1PB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | -1.56% | 150 |
| May 8, 2026 | 102.96 | 102.96 | 101.97 | 102.34 | 102.34 | 0.14% | 2,625 |
| May 7, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.68% | 1 |
| May 5, 2026 | 101.60 | 102.90 | 101.60 | 102.90 | 102.90 | 1.28% | 3 |
| May 4, 2026 | 102.10 | 102.10 | 101.60 | 101.60 | 101.60 | -0.49% | 11 |
| Apr 29, 2026 | 103.60 | 103.60 | 102.10 | 102.10 | 102.10 | -0.84% | 4 |
| Apr 28, 2026 | 103.40 | 103.40 | 102.97 | 102.97 | 102.97 | 3.23% | 8 |
| Apr 27, 2026 | 99.77 | 99.77 | 99.75 | 99.75 | 99.75 | -3.72% | 6 |
| Apr 23, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -0.97% | 2 |
| Apr 22, 2026 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | -0.04% | 1 |
| Apr 20, 2026 | 104.96 | 104.96 | 104.65 | 104.65 | 104.65 | -0.05% | 3 |
| Apr 17, 2026 | 106.25 | 106.25 | 104.70 | 104.70 | 104.70 | 0.19% | 379 |
| Apr 16, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 2.85% | 2 |
| Apr 15, 2026 | 99.90 | 101.60 | 99.90 | 101.60 | 101.60 | 2.94% | 301 |
| Apr 14, 2026 | 100.00 | 100.00 | 98.70 | 98.70 | 98.70 | -1.40% | 202 |
| Apr 13, 2026 | 100.90 | 100.90 | 100.00 | 100.10 | 100.10 | -2.82% | 104 |
| Apr 10, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.55% | 1 |
| Apr 9, 2026 | 105.00 | 105.69 | 104.72 | 105.69 | 105.69 | 0.18% | 163 |
| Apr 8, 2026 | 107.36 | 107.36 | 105.34 | 105.50 | 105.50 | -2.41% | 875 |
| Apr 7, 2026 | 109.50 | 109.50 | 108.10 | 108.10 | 108.10 | -6.78% | 744 |
| Mar 31, 2026 | 115.96 | 115.96 | 115.96 | 115.96 | 114.60 | - | 2 |
| Mar 30, 2026 | 116.00 | 117.00 | 115.96 | 115.96 | 114.60 | 0.21% | 455 |
| Mar 27, 2026 | 113.00 | 115.72 | 113.00 | 115.72 | 114.37 | 6.17% | 2,435 |
| Mar 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.73 | -0.91% | 3 |
| Mar 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 108.71 | -2.00% | 1 |
| Mar 20, 2026 | 111.76 | 112.50 | 111.76 | 112.25 | 110.94 | 1.54% | 36 |
| Mar 19, 2026 | 111.23 | 111.23 | 110.55 | 110.55 | 109.26 | 0.50% | 9 |
| Mar 18, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 108.71 | -2.09% | 492 |
| Mar 17, 2026 | 114.29 | 114.29 | 111.76 | 112.35 | 111.04 | -1.84% | 329 |
| Mar 16, 2026 | 114.46 | 114.46 | 114.46 | 114.46 | 113.12 | 0.82% | 2 |
| Mar 12, 2026 | 120.09 | 120.09 | 113.53 | 113.53 | 112.20 | -5.46% | 505 |
| Mar 11, 2026 | 121.25 | 126.00 | 115.85 | 120.09 | 118.69 | -5.89% | 2,069 |
| Mar 10, 2026 | 129.49 | 129.50 | 127.60 | 127.60 | 126.11 | -2.60% | 1,215 |
| Mar 9, 2026 | 136.46 | 136.46 | 131.00 | 131.00 | 129.47 | -3.03% | 945 |
| Mar 6, 2026 | 134.03 | 135.25 | 133.90 | 135.10 | 133.52 | 0.45% | 1,195 |
| Mar 5, 2026 | 132.73 | 134.50 | 132.50 | 134.50 | 132.93 | 2.55% | 776 |
| Mar 4, 2026 | 135.00 | 135.00 | 131.15 | 131.15 | 129.62 | -6.15% | 2,167 |
| Mar 3, 2026 | 137.25 | 139.75 | 137.25 | 139.75 | 138.12 | 3.02% | 445 |
| Mar 2, 2026 | 139.50 | 139.70 | 135.65 | 135.65 | 134.06 | -2.93% | 305 |
| Feb 27, 2026 | 139.00 | 139.75 | 138.66 | 139.75 | 138.12 | 4.17% | 515 |
| Feb 25, 2026 | 137.00 | 137.00 | 134.15 | 134.15 | 132.58 | -4.18% | 695 |
| Feb 24, 2026 | 141.25 | 143.00 | 140.00 | 140.00 | 138.36 | -0.78% | 218 |
| Feb 23, 2026 | 138.00 | 141.54 | 137.95 | 141.10 | 139.45 | 2.02% | 17 |
| Feb 20, 2026 | 139.50 | 139.86 | 138.30 | 138.30 | 136.68 | -1.71% | 302 |
| Feb 19, 2026 | 141.35 | 141.35 | 140.70 | 140.70 | 139.06 | -3.20% | 190 |
| Feb 18, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 143.65 | -5.74% | 7 |
| Feb 13, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 152.40 | 0.52% | 7 |
| Feb 12, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 151.61 | 1.46% | 7 |
| Feb 11, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 149.43 | 1.27% | 7 |
| Feb 6, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 147.55 | -1.35% | 7 |