Cambuci S.A. (BVMF:CAMB3)
Brazil · Delayed Price · Currency is BRL 10.00
+0.10 (1.01%)
Sep 17, 2025, 4:38 PM GMT-3
Cambuci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.95 | 10.00 | 9.83 | 9.93 | 9.93 | 0.30% | 17,600 |
| 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 |
| Sep 4, 2025 | 9.66 | 9.90 | 9.60 | 9.78 | 9.78 | 0.31% | 17,600 |
| Sep 3, 2025 | 9.71 | 9.92 | 9.56 | 9.75 | 9.75 | -1.91% | 31,500 |
| Sep 2, 2025 | 9.79 | 9.94 | 9.70 | 9.94 | 9.94 | 1.02% | 11,300 |
| Sep 1, 2025 | 9.88 | 9.88 | 9.65 | 9.84 | 9.84 | 1.76% | 24,700 |
| Aug 29, 2025 | 9.60 | 9.75 | 9.54 | 9.67 | 9.67 | -0.21% | 12,300 |
| Aug 28, 2025 | 9.69 | 9.79 | 9.54 | 9.69 | 9.69 | - | 39,300 |
| Aug 27, 2025 | 9.53 | 9.75 | 9.50 | 9.69 | 9.69 | 1.57% | 23,500 |
| Aug 26, 2025 | 9.37 | 9.54 | 9.34 | 9.54 | 9.54 | 2.36% | 19,200 |
| Aug 25, 2025 | 9.56 | 9.57 | 9.30 | 9.32 | 9.32 | -0.96% | 32,600 |
| Aug 22, 2025 | 9.42 | 9.56 | 9.36 | 9.41 | 9.41 | 1.51% | 16,200 |
| Aug 21, 2025 | 9.29 | 9.40 | 9.19 | 9.27 | 9.27 | -0.22% | 35,200 |
| Aug 20, 2025 | 9.16 | 9.30 | 9.15 | 9.29 | 9.29 | 2.09% | 15,100 |
| Aug 19, 2025 | 9.56 | 9.57 | 8.98 | 9.10 | 9.10 | -3.70% | 51,100 |
| Aug 18, 2025 | 9.34 | 9.50 | 9.32 | 9.45 | 9.45 | 2.16% | 13,600 |
| Aug 15, 2025 | 9.37 | 9.50 | 9.16 | 9.25 | 9.25 | -1.60% | 30,800 |
| Aug 14, 2025 | 9.66 | 9.70 | 9.29 | 9.40 | 9.40 | -5.91% | 39,400 |
| Aug 13, 2025 | 10.05 | 10.39 | 9.88 | 9.99 | 9.66 | -0.10% | 87,800 |
| Aug 12, 2025 | 9.90 | 10.02 | 9.65 | 10.00 | 9.67 | 1.01% | 97,400 |
| Aug 11, 2025 | 9.40 | 9.90 | 9.39 | 9.90 | 9.57 | 5.43% | 82,400 |
| Aug 8, 2025 | 9.42 | 9.48 | 9.20 | 9.39 | 9.08 | -0.32% | 46,300 |
| Aug 7, 2025 | 9.24 | 9.42 | 9.24 | 9.42 | 9.11 | 2.95% | 25,000 |
| Aug 6, 2025 | 9.27 | 9.36 | 9.15 | 9.15 | 8.84 | -0.22% | 27,700 |
| Aug 5, 2025 | 9.20 | 9.25 | 9.12 | 9.17 | 8.86 | -0.22% | 20,000 |
| Aug 4, 2025 | 9.36 | 9.36 | 9.13 | 9.19 | 8.88 | -0.97% | 29,700 |
| Aug 1, 2025 | 9.25 | 9.38 | 9.24 | 9.28 | 8.97 | -0.22% | 20,100 |
| Jul 31, 2025 | 9.19 | 9.36 | 9.19 | 9.30 | 8.99 | - | 18,100 |
| Jul 30, 2025 | 9.26 | 9.33 | 9.13 | 9.30 | 8.99 | 1.86% | 21,900 |
| Jul 29, 2025 | 9.48 | 9.48 | 9.13 | 9.13 | 8.83 | -1.51% | 63,000 |
| Jul 28, 2025 | 9.30 | 9.48 | 9.20 | 9.27 | 8.96 | -1.59% | 23,800 |
| Jul 25, 2025 | 9.46 | 9.49 | 9.36 | 9.42 | 9.11 | 0.75% | 1,800 |
| Jul 24, 2025 | 9.48 | 9.50 | 9.31 | 9.35 | 9.04 | -1.58% | 26,700 |
| Jul 23, 2025 | 9.42 | 9.58 | 9.27 | 9.50 | 9.18 | -0.42% | 80,600 |
| Jul 22, 2025 | 9.71 | 9.71 | 9.42 | 9.54 | 9.22 | -0.10% | 5,200 |
| Jul 21, 2025 | 9.55 | 9.65 | 9.31 | 9.55 | 9.23 | - | 13,500 |
| Jul 18, 2025 | 9.86 | 9.87 | 9.55 | 9.55 | 9.23 | -2.55% | 9,800 |
| Jul 17, 2025 | 9.96 | 9.96 | 9.74 | 9.80 | 9.47 | -1.51% | 22,300 |
| Jul 16, 2025 | 10.10 | 10.14 | 9.93 | 9.95 | 9.62 | -0.10% | 15,500 |
| Jul 15, 2025 | 9.91 | 10.10 | 9.91 | 9.96 | 9.63 | - | 38,500 |
| Jul 14, 2025 | 10.05 | 10.14 | 9.92 | 9.96 | 9.63 | 0.50% | 6,600 |
| Jul 11, 2025 | 9.98 | 10.19 | 9.91 | 9.91 | 9.58 | -0.90% | 95,800 |
| Jul 10, 2025 | 10.05 | 10.33 | 9.91 | 10.00 | 9.67 | -1.67% | 24,800 |