Cambuci S.A. (BVMF:CAMB3)
Brazil · Delayed Price · Currency is BRL 9.72
-0.07 (-0.72%)
Dec 4, 2025, 5:24 PM GMT-3
Cambuci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.60 | 9.79 | 9.59 | 9.79 | 9.79 | 2.09% | 16,200 |
| Dec 2, 2025 | 9.48 | 9.59 | 9.42 | 9.59 | 9.59 | 1.80% | 28,400 |
| Dec 1, 2025 | 9.45 | 9.47 | 9.35 | 9.42 | 9.42 | 1.40% | 9,000 |
| Nov 28, 2025 | 9.38 | 9.57 | 9.29 | 9.29 | 9.29 | -0.96% | 56,900 |
| Nov 27, 2025 | 9.25 | 9.42 | 9.20 | 9.38 | 9.38 | 0.86% | 17,400 |
| Nov 26, 2025 | 9.31 | 9.43 | 9.25 | 9.30 | 9.30 | -0.21% | 11,600 |
| Nov 25, 2025 | 9.26 | 9.33 | 9.26 | 9.32 | 9.32 | 0.76% | 21,700 |
| Nov 24, 2025 | 9.28 | 9.38 | 9.19 | 9.25 | 9.25 | 0.54% | 7,900 |
| Nov 21, 2025 | 9.13 | 9.22 | 9.10 | 9.20 | 9.20 | 0.99% | 10,500 |
| Nov 19, 2025 | 9.44 | 9.47 | 9.11 | 9.11 | 9.11 | -6.95% | 51,300 |
| Nov 18, 2025 | 9.75 | 9.86 | 9.52 | 9.79 | 9.39 | 0.41% | 44,600 |
| Nov 17, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | 9.35 | 2.74% | 53,900 |
| Nov 14, 2025 | 9.47 | 9.49 | 9.39 | 9.49 | 9.10 | 0.21% | 24,900 |
| Nov 13, 2025 | 9.41 | 9.50 | 9.39 | 9.47 | 9.08 | 4.41% | 48,500 |
| Nov 12, 2025 | 9.16 | 9.20 | 9.07 | 9.07 | 8.70 | 0.11% | 30,600 |
| Nov 11, 2025 | 9.35 | 9.43 | 9.06 | 9.06 | 8.69 | -1.74% | 93,600 |
| Nov 10, 2025 | 9.39 | 9.45 | 9.22 | 9.22 | 8.84 | -0.43% | 39,900 |
| Nov 7, 2025 | 9.35 | 9.35 | 9.24 | 9.26 | 8.88 | 0.54% | 54,600 |
| Nov 6, 2025 | 9.31 | 9.35 | 9.21 | 9.21 | 8.83 | -3.05% | 34,500 |
| Nov 5, 2025 | 9.23 | 9.50 | 9.21 | 9.50 | 9.11 | 2.93% | 32,200 |
| Nov 4, 2025 | 9.35 | 9.35 | 9.20 | 9.23 | 8.85 | -2.33% | 106,300 |
| Nov 3, 2025 | 9.45 | 9.52 | 9.38 | 9.45 | 9.06 | 0.21% | 36,000 |
| Oct 31, 2025 | 9.50 | 9.56 | 9.43 | 9.43 | 9.04 | -0.11% | 68,200 |
| Oct 30, 2025 | 9.50 | 9.50 | 9.44 | 9.44 | 9.05 | -0.21% | 16,100 |
| Oct 29, 2025 | 9.50 | 9.50 | 9.44 | 9.46 | 9.07 | 0.64% | 7,300 |
| Oct 28, 2025 | 9.40 | 9.50 | 9.40 | 9.40 | 9.01 | -0.63% | 15,500 |
| Oct 27, 2025 | 9.53 | 9.53 | 9.40 | 9.46 | 9.07 | - | 25,500 |
| Oct 24, 2025 | 9.55 | 9.55 | 9.43 | 9.46 | 9.07 | 0.11% | 30,900 |
| Oct 23, 2025 | 9.46 | 9.59 | 9.44 | 9.45 | 9.06 | -1.25% | 38,600 |
| Oct 22, 2025 | 9.42 | 9.57 | 9.41 | 9.57 | 9.18 | 1.06% | 12,600 |
| Oct 21, 2025 | 9.49 | 9.50 | 9.40 | 9.47 | 9.08 | 0.85% | 8,700 |
| Oct 20, 2025 | 9.41 | 9.58 | 9.39 | 9.39 | 9.00 | -1.26% | 29,500 |
| Oct 17, 2025 | 9.60 | 9.60 | 9.40 | 9.51 | 9.12 | 0.11% | 16,900 |
| Oct 16, 2025 | 9.79 | 9.80 | 9.50 | 9.50 | 9.11 | -2.96% | 15,000 |
| Oct 15, 2025 | 9.68 | 9.79 | 9.56 | 9.79 | 9.39 | 1.45% | 12,600 |
| Oct 14, 2025 | 9.35 | 9.65 | 9.35 | 9.65 | 9.25 | 1.58% | 11,100 |
| Oct 13, 2025 | 9.43 | 9.57 | 9.36 | 9.50 | 9.11 | 0.42% | 22,300 |
| Oct 10, 2025 | 9.42 | 9.46 | 9.32 | 9.46 | 9.07 | 0.64% | 14,600 |
| Oct 9, 2025 | 9.73 | 9.73 | 9.37 | 9.40 | 9.01 | -2.08% | 28,100 |
| Oct 8, 2025 | 9.79 | 9.79 | 9.60 | 9.60 | 9.21 | -1.74% | 24,900 |
| Oct 7, 2025 | 9.90 | 9.90 | 9.52 | 9.77 | 9.37 | -1.21% | 27,100 |
| Oct 6, 2025 | 9.93 | 9.93 | 9.79 | 9.89 | 9.48 | -0.10% | 9,800 |
| Oct 3, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.49 | 2.27% | 11,500 |
| Oct 2, 2025 | 9.79 | 9.79 | 9.64 | 9.68 | 9.28 | -0.82% | 18,300 |
| Oct 1, 2025 | 9.92 | 9.94 | 9.74 | 9.76 | 9.36 | 0.10% | 11,600 |
| Sep 30, 2025 | 9.81 | 9.94 | 9.72 | 9.75 | 9.35 | -0.51% | 15,000 |
| Sep 29, 2025 | 9.92 | 9.96 | 9.80 | 9.80 | 9.40 | -1.21% | 28,400 |
| Sep 26, 2025 | 9.90 | 9.92 | 9.75 | 9.92 | 9.51 | 0.30% | 25,600 |
| Sep 25, 2025 | 9.93 | 9.98 | 9.85 | 9.89 | 9.48 | -0.30% | 27,200 |
| Sep 24, 2025 | 9.96 | 10.22 | 9.92 | 9.92 | 9.51 | -2.27% | 15,100 |