Cambuci S.A. (BVMF:CAMB3)
Brazil · Delayed Price · Currency is BRL 9.46
+0.39 (4.30%)
Nov 13, 2025, 4:56 PM GMT-3
Cambuci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 9.41 | 9.50 | 9.39 | 9.47 | 9.47 | 4.41% | 40,800 |
| Nov 12, 2025 | 9.16 | 9.20 | 9.07 | 9.07 | 9.07 | 0.11% | 30,600 |
| Nov 11, 2025 | 9.35 | 9.43 | 9.06 | 9.06 | 9.06 | -1.74% | 93,600 |
| Nov 10, 2025 | 9.39 | 9.45 | 9.22 | 9.22 | 9.22 | -0.43% | 39,900 |
| Nov 7, 2025 | 9.35 | 9.35 | 9.24 | 9.26 | 9.26 | 0.54% | 55,400 |
| Nov 6, 2025 | 9.31 | 9.35 | 9.21 | 9.21 | 9.21 | -3.05% | 34,500 |
| Nov 5, 2025 | 9.23 | 9.50 | 9.21 | 9.50 | 9.50 | 2.93% | 32,200 |
| Nov 4, 2025 | 9.35 | 9.35 | 9.20 | 9.23 | 9.23 | -2.33% | 106,300 |
| Nov 3, 2025 | 9.45 | 9.52 | 9.38 | 9.45 | 9.45 | 0.21% | 36,000 |
| Oct 31, 2025 | 9.50 | 9.56 | 9.43 | 9.43 | 9.43 | -0.11% | 68,200 |
| Oct 30, 2025 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | -0.21% | 16,100 |
| Oct 29, 2025 | 9.50 | 9.50 | 9.44 | 9.46 | 9.46 | 0.64% | 7,500 |
| Oct 28, 2025 | 9.40 | 9.50 | 9.40 | 9.40 | 9.40 | -0.63% | 15,500 |
| Oct 27, 2025 | 9.53 | 9.53 | 9.40 | 9.46 | 9.46 | - | 25,500 |
| Oct 24, 2025 | 9.55 | 9.55 | 9.43 | 9.46 | 9.46 | 0.11% | 30,900 |
| Oct 23, 2025 | 9.46 | 9.59 | 9.44 | 9.45 | 9.45 | -1.25% | 39,000 |
| Oct 22, 2025 | 9.42 | 9.57 | 9.41 | 9.57 | 9.57 | 1.06% | 12,600 |
| Oct 21, 2025 | 9.49 | 9.50 | 9.40 | 9.47 | 9.47 | 0.85% | 8,700 |
| Oct 20, 2025 | 9.41 | 9.58 | 9.39 | 9.39 | 9.39 | -1.26% | 30,000 |
| Oct 17, 2025 | 9.60 | 9.60 | 9.40 | 9.51 | 9.51 | 0.11% | 16,900 |
| Oct 16, 2025 | 9.79 | 9.80 | 9.50 | 9.50 | 9.50 | -2.96% | 15,400 |
| Oct 15, 2025 | 9.68 | 9.79 | 9.56 | 9.79 | 9.79 | 1.45% | 12,700 |
| Oct 14, 2025 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 1.58% | 11,100 |
| Oct 13, 2025 | 9.43 | 9.57 | 9.36 | 9.50 | 9.50 | 0.42% | 22,300 |
| Oct 10, 2025 | 9.42 | 9.46 | 9.32 | 9.46 | 9.46 | 0.64% | 14,700 |
| Oct 9, 2025 | 9.73 | 9.73 | 9.37 | 9.40 | 9.40 | -2.08% | 28,700 |
| Oct 8, 2025 | 9.79 | 9.79 | 9.60 | 9.60 | 9.60 | -1.74% | 26,500 |
| Oct 7, 2025 | 9.90 | 9.90 | 9.52 | 9.77 | 9.77 | -1.21% | 27,100 |
| Oct 6, 2025 | 9.93 | 9.93 | 9.79 | 9.89 | 9.89 | -0.10% | 9,800 |
| Oct 3, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 2.27% | 11,700 |
| Oct 2, 2025 | 9.79 | 9.79 | 9.64 | 9.68 | 9.68 | -0.82% | 19,700 |
| Oct 1, 2025 | 9.92 | 9.94 | 9.74 | 9.76 | 9.76 | 0.10% | 11,600 |
| Sep 30, 2025 | 9.81 | 9.94 | 9.72 | 9.75 | 9.75 | -0.51% | 15,200 |
| Sep 29, 2025 | 9.92 | 9.96 | 9.80 | 9.80 | 9.80 | -1.21% | 28,400 |
| Sep 26, 2025 | 9.90 | 9.92 | 9.75 | 9.92 | 9.92 | 0.30% | 25,600 |
| Sep 25, 2025 | 9.93 | 9.98 | 9.85 | 9.89 | 9.89 | -0.30% | 27,200 |
| Sep 24, 2025 | 9.96 | 10.22 | 9.92 | 9.92 | 9.92 | -2.27% | 15,300 |
| Sep 23, 2025 | 10.08 | 10.36 | 9.86 | 10.15 | 10.15 | 0.69% | 14,300 |
| Sep 22, 2025 | 9.87 | 10.20 | 9.79 | 10.08 | 10.08 | 2.13% | 31,800 |
| Sep 19, 2025 | 10.11 | 10.30 | 9.87 | 9.87 | 9.87 | -2.47% | 23,900 |
| Sep 18, 2025 | 9.93 | 10.12 | 9.89 | 10.12 | 10.12 | 1.91% | 31,500 |
| Sep 17, 2025 | 9.95 | 10.00 | 9.83 | 9.93 | 9.93 | 0.30% | 16,100 |
| Sep 16, 2025 | 9.96 | 9.98 | 9.90 | 9.90 | 9.90 | - | 4,600 |
| Sep 15, 2025 | 9.95 | 10.08 | 9.90 | 9.90 | 9.90 | - | 14,100 |
| Sep 12, 2025 | 9.96 | 10.09 | 9.84 | 9.90 | 9.90 | -0.40% | 29,800 |
| Sep 11, 2025 | 9.83 | 9.98 | 9.79 | 9.94 | 9.94 | 1.53% | 23,200 |
| Sep 10, 2025 | 9.70 | 9.85 | 9.63 | 9.79 | 9.79 | 0.82% | 54,700 |
| Sep 9, 2025 | 9.89 | 9.91 | 9.63 | 9.71 | 9.71 | 0.10% | 9,400 |
| Sep 8, 2025 | 9.90 | 9.95 | 9.59 | 9.70 | 9.70 | -2.51% | 52,300 |
| Sep 5, 2025 | 9.89 | 9.95 | 9.73 | 9.95 | 9.95 | 1.74% | 237,500 |