Cambuci S.A. (BVMF:CAMB3)
Brazil · Delayed Price · Currency is BRL 9.69
+0.03 (0.31%)
At close: Mar 27, 2026
Cambuci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.66 | 9.69 | 9.54 | 9.69 | 9.69 | 0.31% | 9,800 |
| Mar 26, 2026 | 9.69 | 9.84 | 9.60 | 9.66 | 9.66 | -0.41% | 14,400 |
| Mar 25, 2026 | 9.65 | 9.72 | 9.58 | 9.70 | 9.70 | 0.52% | 38,100 |
| Mar 24, 2026 | 9.74 | 9.78 | 9.45 | 9.65 | 9.65 | -0.72% | 52,300 |
| Mar 23, 2026 | 9.24 | 9.75 | 9.24 | 9.72 | 9.72 | 5.31% | 18,500 |
| Mar 20, 2026 | 9.60 | 9.69 | 9.17 | 9.23 | 9.23 | -1.91% | 27,500 |
| Mar 19, 2026 | 9.51 | 9.77 | 9.30 | 9.41 | 9.41 | -4.18% | 29,800 |
| Mar 18, 2026 | 9.68 | 9.84 | 9.59 | 9.82 | 9.68 | 2.08% | 47,700 |
| Mar 17, 2026 | 9.43 | 9.69 | 9.43 | 9.62 | 9.48 | 2.23% | 108,600 |
| Mar 16, 2026 | 9.33 | 9.54 | 9.31 | 9.41 | 9.27 | 1.73% | 101,300 |
| Mar 13, 2026 | 9.40 | 9.54 | 9.25 | 9.25 | 9.12 | -1.18% | 7,400 |
| Mar 12, 2026 | 9.59 | 9.78 | 9.36 | 9.36 | 9.22 | -1.16% | 11,700 |
| Mar 11, 2026 | 9.53 | 9.69 | 9.47 | 9.47 | 9.33 | -0.84% | 22,000 |
| Mar 10, 2026 | 9.37 | 9.56 | 9.37 | 9.55 | 9.41 | -0.10% | 6,200 |
| Mar 9, 2026 | 9.37 | 9.56 | 9.28 | 9.56 | 9.42 | 1.59% | 20,300 |
| Mar 6, 2026 | 9.42 | 9.55 | 9.41 | 9.41 | 9.27 | -1.26% | 21,400 |
| Mar 5, 2026 | 9.41 | 9.80 | 9.36 | 9.53 | 9.39 | 1.06% | 26,600 |
| Mar 4, 2026 | 9.40 | 9.52 | 9.30 | 9.43 | 9.29 | 1.07% | 5,800 |
| Mar 3, 2026 | 9.46 | 9.49 | 9.23 | 9.33 | 9.19 | -2.00% | 28,700 |
| Mar 2, 2026 | 9.40 | 9.54 | 9.39 | 9.52 | 9.38 | 1.17% | 23,300 |
| Feb 27, 2026 | 9.50 | 9.60 | 9.41 | 9.41 | 9.27 | -0.42% | 24,300 |
| Feb 26, 2026 | 9.57 | 9.68 | 9.45 | 9.45 | 9.31 | -1.56% | 21,600 |
| Feb 25, 2026 | 9.74 | 9.74 | 9.49 | 9.60 | 9.46 | -1.54% | 33,100 |
| Feb 24, 2026 | 9.40 | 9.75 | 9.40 | 9.75 | 9.61 | 2.96% | 24,100 |
| Feb 23, 2026 | 9.51 | 9.60 | 9.38 | 9.47 | 9.33 | -0.32% | 62,700 |
| Feb 20, 2026 | 9.57 | 9.58 | 9.49 | 9.50 | 9.36 | -1.04% | 38,100 |
| Feb 19, 2026 | 9.57 | 9.60 | 9.48 | 9.60 | 9.46 | 0.31% | 9,700 |
| Feb 18, 2026 | 9.42 | 9.57 | 9.40 | 9.57 | 9.43 | 0.74% | 17,200 |
| Feb 13, 2026 | 9.57 | 9.57 | 9.40 | 9.50 | 9.36 | -0.52% | 11,600 |
| Feb 12, 2026 | 9.43 | 9.68 | 9.43 | 9.55 | 9.41 | 1.92% | 17,900 |
| Feb 11, 2026 | 9.56 | 9.71 | 9.22 | 9.37 | 9.23 | -3.40% | 27,700 |
| Feb 10, 2026 | 9.69 | 9.78 | 9.60 | 9.70 | 9.56 | - | 16,000 |
| Feb 9, 2026 | 9.45 | 9.70 | 9.45 | 9.70 | 9.56 | 2.86% | 30,700 |
| Feb 6, 2026 | 9.40 | 9.59 | 9.35 | 9.43 | 9.29 | 0.75% | 9,500 |
| Feb 5, 2026 | 9.18 | 9.40 | 9.18 | 9.36 | 9.22 | 2.30% | 22,100 |
| Feb 4, 2026 | 9.40 | 9.49 | 9.15 | 9.15 | 9.02 | -2.87% | 64,500 |
| Feb 3, 2026 | 9.60 | 9.67 | 9.42 | 9.42 | 9.28 | -1.77% | 52,200 |
| Feb 2, 2026 | 9.69 | 9.70 | 9.34 | 9.59 | 9.45 | 1.05% | 45,100 |
| Jan 30, 2026 | 9.60 | 9.69 | 9.49 | 9.49 | 9.35 | -1.15% | 19,900 |
| Jan 29, 2026 | 9.80 | 9.89 | 9.60 | 9.60 | 9.46 | -2.04% | 159,300 |
| Jan 28, 2026 | 9.75 | 9.83 | 9.57 | 9.80 | 9.66 | 1.34% | 54,900 |
| Jan 27, 2026 | 9.58 | 9.74 | 9.58 | 9.67 | 9.53 | 1.26% | 27,000 |
| Jan 26, 2026 | 9.51 | 9.61 | 9.49 | 9.55 | 9.41 | 1.60% | 50,900 |
| Jan 23, 2026 | 9.46 | 9.58 | 9.40 | 9.40 | 9.26 | 0.97% | 24,800 |
| Jan 22, 2026 | 9.27 | 9.47 | 9.25 | 9.31 | 9.17 | -0.32% | 25,400 |
| Jan 21, 2026 | 9.36 | 9.40 | 9.26 | 9.34 | 9.20 | 0.97% | 16,600 |
| Jan 20, 2026 | 9.18 | 9.27 | 9.17 | 9.25 | 9.12 | -0.11% | 10,100 |
| Jan 19, 2026 | 9.29 | 9.33 | 9.10 | 9.26 | 9.13 | 0.65% | 25,400 |
| Jan 16, 2026 | 9.05 | 9.22 | 9.05 | 9.20 | 9.07 | 0.44% | 16,600 |
| Jan 15, 2026 | 9.20 | 9.29 | 8.99 | 9.16 | 9.03 | -0.43% | 86,800 |