Cambuci S.A. (BVMF:CAMB3)
Brazil · Delayed Price · Currency is BRL 8.34
+0.05 (0.60%)
Aug 28, 2026, 4:29 PM GMT-3
Cambuci Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.29 | 8.38 | 8.28 | 8.34 | 8.34 | 0.60% | 17,400 |
| Aug 27, 2026 | 8.13 | 8.29 | 8.12 | 8.29 | 8.29 | 1.59% | 10,000 |
| Aug 26, 2026 | 8.20 | 8.20 | 8.04 | 8.16 | 8.16 | 0.12% | 5,400 |
| Aug 25, 2026 | 8.16 | 8.28 | 7.93 | 8.15 | 8.15 | 2.77% | 16,100 |
| Aug 24, 2026 | 8.06 | 8.06 | 7.93 | 7.93 | 7.93 | -1.61% | 19,500 |
| Aug 21, 2026 | 8.09 | 8.29 | 8.06 | 8.06 | 8.06 | -0.49% | 20,900 |
| Aug 20, 2026 | 8.24 | 8.29 | 8.10 | 8.10 | 8.10 | -1.82% | 16,700 |
| Aug 19, 2026 | 8.15 | 8.29 | 8.15 | 8.25 | 8.25 | - | 68,500 |
| Aug 18, 2026 | 8.04 | 8.40 | 8.03 | 8.40 | 8.25 | 5.40% | 45,700 |
| Aug 17, 2026 | 8.11 | 8.11 | 7.92 | 7.97 | 7.83 | -1.60% | 21,600 |
| Aug 14, 2026 | 8.30 | 8.31 | 8.10 | 8.10 | 7.96 | -1.34% | 26,100 |
| Aug 13, 2026 | 8.38 | 8.53 | 8.10 | 8.21 | 8.06 | 0.12% | 24,500 |
| Aug 12, 2026 | 8.32 | 8.53 | 8.20 | 8.20 | 8.05 | -1.56% | 16,000 |
| Aug 11, 2026 | 8.34 | 8.50 | 8.32 | 8.33 | 8.18 | -0.12% | 14,500 |
| Aug 10, 2026 | 8.59 | 8.59 | 8.33 | 8.34 | 8.19 | -3.02% | 15,400 |
| Aug 7, 2026 | 8.71 | 8.71 | 8.47 | 8.60 | 8.45 | -0.58% | 22,300 |
| Aug 6, 2026 | 8.80 | 8.83 | 8.65 | 8.65 | 8.50 | -1.93% | 5,000 |
| Aug 5, 2026 | 8.86 | 8.90 | 8.67 | 8.82 | 8.66 | 1.38% | 14,100 |
| Aug 4, 2026 | 9.07 | 9.22 | 8.70 | 8.70 | 8.54 | -3.97% | 56,600 |
| Aug 3, 2026 | 9.40 | 9.44 | 9.06 | 9.06 | 8.90 | -2.89% | 10,900 |
| Jul 31, 2026 | 9.10 | 9.33 | 9.02 | 9.33 | 9.16 | 2.53% | 10,500 |
| Jul 30, 2026 | 9.29 | 9.30 | 9.10 | 9.10 | 8.94 | - | 7,800 |
| Jul 29, 2026 | 9.40 | 9.48 | 9.02 | 9.10 | 8.94 | -2.15% | 12,000 |
| Jul 28, 2026 | 9.11 | 9.30 | 8.75 | 9.30 | 9.13 | 2.76% | 13,600 |
| Jul 27, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 8.89 | -1.52% | 4,400 |
| Jul 24, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.03 | 1.21% | 1,300 |
| Jul 23, 2026 | 9.19 | 9.19 | 9.04 | 9.08 | 8.92 | -0.87% | 11,000 |
| Jul 22, 2026 | 9.23 | 9.28 | 9.15 | 9.16 | 9.00 | 0.11% | 5,100 |
| Jul 21, 2026 | 9.29 | 9.29 | 9.03 | 9.15 | 8.99 | -0.87% | 3,800 |
| Jul 20, 2026 | 9.07 | 9.23 | 9.07 | 9.23 | 9.07 | 1.99% | 500 |
| Jul 17, 2026 | 9.26 | 9.26 | 9.02 | 9.05 | 8.89 | 0.22% | 9,500 |
| Jul 16, 2026 | 9.23 | 9.50 | 9.02 | 9.03 | 8.87 | -2.06% | 28,300 |
| Jul 15, 2026 | 9.28 | 9.40 | 9.22 | 9.22 | 9.06 | -1.91% | 27,000 |
| Jul 14, 2026 | 9.35 | 9.40 | 9.26 | 9.40 | 9.23 | - | 500 |
| Jul 13, 2026 | 9.48 | 9.48 | 9.30 | 9.40 | 9.23 | -0.84% | 6,300 |
| Jul 10, 2026 | 9.37 | 9.50 | 9.24 | 9.48 | 9.31 | 1.94% | 10,100 |
| Jul 9, 2026 | 9.23 | 9.30 | 9.13 | 9.30 | 9.13 | 0.76% | 5,600 |
| Jul 8, 2026 | 9.25 | 9.25 | 9.15 | 9.23 | 9.07 | - | 12,800 |
| Jul 7, 2026 | 9.50 | 9.55 | 9.22 | 9.23 | 9.07 | -2.33% | 32,600 |
| Jul 6, 2026 | 9.60 | 9.60 | 9.42 | 9.45 | 9.28 | -1.87% | 7,800 |
| Jul 3, 2026 | 9.70 | 9.70 | 9.62 | 9.63 | 9.46 | -0.82% | 5,100 |
| Jul 2, 2026 | 9.74 | 9.74 | 9.60 | 9.71 | 9.54 | 0.21% | 2,300 |
| Jul 1, 2026 | 9.46 | 9.79 | 9.45 | 9.69 | 9.52 | 0.41% | 14,000 |
| Jun 30, 2026 | 9.62 | 9.66 | 9.55 | 9.65 | 9.48 | 1.58% | 47,700 |
| Jun 29, 2026 | 9.50 | 9.51 | 9.50 | 9.50 | 9.33 | -0.11% | 1,100 |
| Jun 26, 2026 | 9.48 | 9.60 | 9.30 | 9.51 | 9.34 | 1.28% | 19,100 |
| Jun 25, 2026 | 9.46 | 9.55 | 9.39 | 9.39 | 9.22 | 0.11% | 6,000 |
| Jun 24, 2026 | 9.40 | 9.65 | 9.38 | 9.38 | 9.21 | -0.85% | 22,100 |
| Jun 23, 2026 | 9.36 | 9.48 | 9.32 | 9.46 | 9.29 | 1.18% | 4,700 |
| Jun 22, 2026 | 9.36 | 9.41 | 9.35 | 9.35 | 9.18 | -0.11% | 3,200 |