Cambuci S.A. (BVMF:CAMB3)
Brazil · Delayed Price · Currency is BRL 9.40
-0.03 (-0.32%)
Mar 5, 2026, 5:12 PM GMT-3
Cambuci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.41 | 9.80 | 9.41 | 9.41 | - | -0.21% | 20,900 |
| Mar 4, 2026 | 9.40 | 9.52 | 9.30 | 9.43 | 9.43 | 1.07% | 5,800 |
| Mar 3, 2026 | 9.46 | 9.49 | 9.23 | 9.33 | 9.33 | -2.00% | 28,700 |
| Mar 2, 2026 | 9.40 | 9.54 | 9.39 | 9.52 | 9.52 | 1.17% | 23,300 |
| Feb 27, 2026 | 9.50 | 9.60 | 9.41 | 9.41 | 9.41 | -0.42% | 24,300 |
| Feb 26, 2026 | 9.57 | 9.68 | 9.45 | 9.45 | 9.45 | -1.56% | 21,600 |
| Feb 25, 2026 | 9.74 | 9.74 | 9.49 | 9.60 | 9.60 | -1.54% | 33,100 |
| Feb 24, 2026 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 2.96% | 24,100 |
| Feb 23, 2026 | 9.51 | 9.60 | 9.38 | 9.47 | 9.47 | -0.32% | 62,700 |
| Feb 20, 2026 | 9.57 | 9.58 | 9.49 | 9.50 | 9.50 | -1.04% | 38,100 |
| Feb 19, 2026 | 9.57 | 9.60 | 9.48 | 9.60 | 9.60 | 0.31% | 9,700 |
| Feb 18, 2026 | 9.42 | 9.57 | 9.40 | 9.57 | 9.57 | 0.74% | 17,200 |
| Feb 13, 2026 | 9.57 | 9.57 | 9.40 | 9.50 | 9.50 | -0.52% | 11,600 |
| Feb 12, 2026 | 9.43 | 9.68 | 9.43 | 9.55 | 9.55 | 1.92% | 17,900 |
| Feb 11, 2026 | 9.56 | 9.71 | 9.22 | 9.37 | 9.37 | -3.40% | 27,700 |
| Feb 10, 2026 | 9.69 | 9.78 | 9.60 | 9.70 | 9.70 | - | 16,000 |
| Feb 9, 2026 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 2.86% | 30,700 |
| Feb 6, 2026 | 9.40 | 9.59 | 9.35 | 9.43 | 9.43 | 0.75% | 9,500 |
| Feb 5, 2026 | 9.18 | 9.40 | 9.18 | 9.36 | 9.36 | 2.30% | 22,100 |
| Feb 4, 2026 | 9.40 | 9.49 | 9.15 | 9.15 | 9.15 | -2.87% | 64,500 |
| Feb 3, 2026 | 9.60 | 9.67 | 9.42 | 9.42 | 9.42 | -1.77% | 52,200 |
| Feb 2, 2026 | 9.69 | 9.70 | 9.34 | 9.59 | 9.59 | 1.05% | 45,100 |
| Jan 30, 2026 | 9.60 | 9.69 | 9.49 | 9.49 | 9.49 | -1.15% | 19,900 |
| Jan 29, 2026 | 9.80 | 9.89 | 9.60 | 9.60 | 9.60 | -2.04% | 159,300 |
| Jan 28, 2026 | 9.75 | 9.83 | 9.57 | 9.80 | 9.80 | 1.34% | 54,900 |
| Jan 27, 2026 | 9.58 | 9.74 | 9.58 | 9.67 | 9.67 | 1.26% | 27,000 |
| Jan 26, 2026 | 9.51 | 9.61 | 9.49 | 9.55 | 9.55 | 1.60% | 50,900 |
| Jan 23, 2026 | 9.46 | 9.58 | 9.40 | 9.40 | 9.40 | 0.97% | 24,800 |
| Jan 22, 2026 | 9.27 | 9.47 | 9.25 | 9.31 | 9.31 | -0.32% | 25,400 |
| Jan 21, 2026 | 9.36 | 9.40 | 9.26 | 9.34 | 9.34 | 0.97% | 16,600 |
| Jan 20, 2026 | 9.18 | 9.27 | 9.17 | 9.25 | 9.25 | -0.11% | 10,100 |
| 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% | 32,300 |
| 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 |