Cambuci S.A. (BVMF:CAMB3)
Brazil · Delayed Price · Currency is BRL 8.70
-0.36 (-3.97%)
Aug 4, 2026, 5:04 PM GMT-3
Cambuci Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9.07 | 9.22 | 8.75 | 8.75 | - | -3.42% | 55,200 |
| Aug 3, 2026 | 9.40 | 9.44 | 9.06 | 9.06 | 9.06 | -2.89% | 10,900 |
| Jul 31, 2026 | 9.10 | 9.33 | 9.02 | 9.33 | 9.33 | 2.53% | 10,500 |
| Jul 30, 2026 | 9.29 | 9.30 | 9.10 | 9.10 | 9.10 | - | 7,800 |
| Jul 29, 2026 | 9.40 | 9.48 | 9.02 | 9.10 | 9.10 | -2.15% | 12,000 |
| Jul 28, 2026 | 9.11 | 9.30 | 8.75 | 9.30 | 9.30 | 2.76% | 13,600 |
| Jul 27, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -1.52% | 4,400 |
| Jul 24, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.21% | 1,300 |
| Jul 23, 2026 | 9.19 | 9.19 | 9.04 | 9.08 | 9.08 | -0.87% | 11,000 |
| Jul 22, 2026 | 9.23 | 9.28 | 9.15 | 9.16 | 9.16 | 0.11% | 5,100 |
| Jul 21, 2026 | 9.29 | 9.29 | 9.03 | 9.15 | 9.15 | -0.87% | 3,800 |
| Jul 20, 2026 | 9.07 | 9.23 | 9.07 | 9.23 | 9.23 | 1.99% | 500 |
| Jul 17, 2026 | 9.26 | 9.26 | 9.02 | 9.05 | 9.05 | 0.22% | 9,500 |
| Jul 16, 2026 | 9.23 | 9.50 | 9.02 | 9.03 | 9.03 | -2.06% | 28,300 |
| Jul 15, 2026 | 9.28 | 9.40 | 9.22 | 9.22 | 9.22 | -1.91% | 27,000 |
| Jul 14, 2026 | 9.35 | 9.40 | 9.26 | 9.40 | 9.40 | - | 500 |
| Jul 13, 2026 | 9.48 | 9.48 | 9.30 | 9.40 | 9.40 | -0.84% | 6,300 |
| Jul 10, 2026 | 9.37 | 9.50 | 9.24 | 9.48 | 9.48 | 1.94% | 10,100 |
| Jul 9, 2026 | 9.23 | 9.30 | 9.13 | 9.30 | 9.30 | 0.76% | 5,600 |
| Jul 8, 2026 | 9.25 | 9.25 | 9.15 | 9.23 | 9.23 | - | 12,800 |
| Jul 7, 2026 | 9.50 | 9.55 | 9.22 | 9.23 | 9.23 | -2.33% | 32,600 |
| Jul 6, 2026 | 9.60 | 9.60 | 9.42 | 9.45 | 9.45 | -1.87% | 7,800 |
| Jul 3, 2026 | 9.70 | 9.70 | 9.62 | 9.63 | 9.63 | -0.82% | 5,100 |
| Jul 2, 2026 | 9.74 | 9.74 | 9.60 | 9.71 | 9.71 | 0.21% | 2,300 |
| Jul 1, 2026 | 9.46 | 9.79 | 9.45 | 9.69 | 9.69 | 0.41% | 14,000 |
| Jun 30, 2026 | 9.62 | 9.66 | 9.55 | 9.65 | 9.65 | 1.58% | 47,700 |
| Jun 29, 2026 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | -0.11% | 1,100 |
| Jun 26, 2026 | 9.48 | 9.60 | 9.30 | 9.51 | 9.51 | 1.28% | 19,100 |
| Jun 25, 2026 | 9.46 | 9.55 | 9.39 | 9.39 | 9.39 | 0.11% | 6,000 |
| Jun 24, 2026 | 9.40 | 9.65 | 9.38 | 9.38 | 9.38 | -0.85% | 22,100 |
| Jun 23, 2026 | 9.36 | 9.48 | 9.32 | 9.46 | 9.46 | 1.18% | 4,700 |
| Jun 22, 2026 | 9.36 | 9.41 | 9.35 | 9.35 | 9.35 | -0.11% | 3,200 |
| Jun 19, 2026 | 9.49 | 9.62 | 9.36 | 9.36 | 9.36 | 0.11% | 14,000 |
| Jun 18, 2026 | 9.58 | 9.58 | 9.35 | 9.35 | 9.35 | - | 4,500 |
| Jun 17, 2026 | 9.55 | 9.59 | 9.33 | 9.35 | 9.35 | -1.37% | 12,700 |
| Jun 16, 2026 | 9.51 | 9.69 | 9.37 | 9.48 | 9.48 | -0.42% | 22,800 |
| Jun 15, 2026 | 9.58 | 9.66 | 9.52 | 9.52 | 9.52 | - | 4,000 |
| Jun 12, 2026 | 9.45 | 9.58 | 9.33 | 9.52 | 9.52 | - | 7,000 |
| Jun 11, 2026 | 9.50 | 9.52 | 9.37 | 9.52 | 9.52 | 0.11% | 9,800 |
| Jun 10, 2026 | 9.53 | 9.53 | 9.51 | 9.51 | 9.51 | -0.83% | 3,100 |
| Jun 9, 2026 | 9.70 | 9.70 | 9.36 | 9.59 | 9.59 | 0.95% | 31,900 |
| Jun 8, 2026 | 9.57 | 9.97 | 9.49 | 9.50 | 9.50 | -1.55% | 20,000 |
| Jun 5, 2026 | 9.56 | 9.69 | 9.56 | 9.65 | 9.65 | 0.94% | 5,600 |
| Jun 3, 2026 | 9.63 | 9.78 | 9.55 | 9.56 | 9.56 | -0.93% | 5,700 |
| Jun 2, 2026 | 9.85 | 9.99 | 9.65 | 9.65 | 9.65 | -1.53% | 13,900 |
| Jun 1, 2026 | 9.96 | 9.96 | 9.74 | 9.80 | 9.80 | -1.71% | 19,500 |
| May 29, 2026 | 9.92 | 10.10 | 9.86 | 9.97 | 9.97 | 0.61% | 5,300 |
| May 28, 2026 | 9.97 | 9.97 | 9.79 | 9.91 | 9.91 | -0.50% | 7,600 |
| May 27, 2026 | 9.80 | 10.10 | 9.80 | 9.96 | 9.96 | -0.40% | 7,800 |
| May 26, 2026 | 9.76 | 10.11 | 9.76 | 10.00 | 10.00 | 1.11% | 25,600 |