Cambuci S.A. (BVMF:CAMB3)
Brazil · Delayed Price · Currency is BRL 9.26
0.00 (0.00%)
Jan 20, 2026, 4:15 PM GMT-3
Cambuci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 9.29 | 9.33 | 9.10 | 9.26 | 9.26 | 0.65% | 25,400 |
| Jan 16, 2026 | 9.05 | 9.22 | 9.05 | 9.20 | 9.20 | 0.44% | 16,600 |
| Jan 15, 2026 | 9.20 | 9.29 | 8.99 | 9.16 | 9.16 | -0.43% | 86,800 |
| Jan 14, 2026 | 9.39 | 9.44 | 9.19 | 9.20 | 9.20 | -1.81% | 20,900 |
| Jan 13, 2026 | 9.32 | 9.38 | 9.28 | 9.37 | 9.37 | 0.54% | 13,500 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.30 | 9.32 | 9.32 | -1.17% | 33,200 |
| Jan 9, 2026 | 9.56 | 9.64 | 9.41 | 9.43 | 9.43 | -1.26% | 31,300 |
| Jan 8, 2026 | 9.87 | 9.87 | 9.55 | 9.55 | 9.55 | -1.85% | 23,500 |
| Jan 7, 2026 | 9.96 | 9.98 | 9.73 | 9.73 | 9.73 | -0.71% | 34,500 |
| Jan 6, 2026 | 10.02 | 10.10 | 9.79 | 9.80 | 9.80 | -2.10% | 30,000 |
| Jan 5, 2026 | 9.88 | 10.01 | 9.80 | 10.01 | 10.01 | 1.21% | 14,100 |
| Jan 2, 2026 | 9.80 | 9.95 | 9.80 | 9.89 | 9.89 | -0.80% | 10,600 |
| Dec 30, 2025 | 10.02 | 10.09 | 9.97 | 9.97 | 9.97 | -0.40% | 19,500 |
| Dec 29, 2025 | 9.79 | 10.06 | 9.72 | 10.01 | 10.01 | 3.09% | 18,700 |
| Dec 26, 2025 | 9.93 | 9.93 | 9.67 | 9.71 | 9.71 | 0.52% | 64,600 |
| Dec 23, 2025 | 9.87 | 9.90 | 9.66 | 9.66 | 9.66 | -2.33% | 7,400 |
| Dec 22, 2025 | 9.98 | 9.98 | 9.78 | 9.89 | 9.89 | -0.60% | 14,700 |
| Dec 19, 2025 | 9.80 | 9.98 | 9.80 | 9.95 | 9.95 | 0.91% | 11,900 |
| Dec 18, 2025 | 9.72 | 9.97 | 9.59 | 9.86 | 9.86 | 3.68% | 33,400 |
| Dec 17, 2025 | 9.62 | 9.72 | 9.49 | 9.51 | 9.51 | -0.94% | 19,600 |
| Dec 16, 2025 | 9.70 | 9.76 | 9.60 | 9.60 | 9.60 | -1.03% | 8,200 |
| Dec 15, 2025 | 9.78 | 10.19 | 9.70 | 9.70 | 9.70 | -2.51% | 30,500 |
| Dec 12, 2025 | 9.82 | 10.01 | 9.82 | 9.95 | 9.95 | 0.40% | 6,500 |
| Dec 11, 2025 | 9.62 | 9.92 | 9.62 | 9.91 | 9.91 | 2.69% | 20,400 |
| Dec 10, 2025 | 9.65 | 9.65 | 9.48 | 9.65 | 9.65 | 1.58% | 11,000 |
| Dec 9, 2025 | 9.76 | 9.77 | 9.47 | 9.50 | 9.50 | -0.73% | 29,600 |
| Dec 8, 2025 | 9.53 | 9.80 | 9.53 | 9.57 | 9.57 | 0.74% | 17,300 |
| Dec 5, 2025 | 9.77 | 9.92 | 9.38 | 9.50 | 9.50 | -1.66% | 39,200 |
| Dec 4, 2025 | 9.72 | 9.88 | 9.65 | 9.66 | 9.66 | -1.33% | 20,700 |
| 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 |