Cambuci S.A. (BVMF:CAMB3)
Brazil · Delayed Price · Currency is BRL 7.02
-0.04 (-0.57%)
Oct 30, 2026, 5:03 PM GMT-3
Cambuci Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.06 | 7.10 | 6.89 | 7.02 | 7.02 | -0.57% | 55,500 |
| Oct 29, 2026 | 7.15 | 7.35 | 7.06 | 7.06 | 7.06 | -1.26% | 26,600 |
| Oct 28, 2026 | 7.69 | 7.69 | 7.15 | 7.15 | 7.15 | -6.04% | 46,600 |
| Oct 27, 2026 | 7.81 | 7.87 | 7.60 | 7.61 | 7.61 | -1.17% | 54,600 |
| Oct 26, 2026 | 8.14 | 8.14 | 7.58 | 7.70 | 7.70 | -10.57% | 59,700 |
| Oct 23, 2026 | 8.45 | 8.70 | 8.30 | 8.61 | 8.61 | 3.49% | 69,600 |
| Oct 22, 2026 | 8.44 | 8.86 | 8.32 | 8.32 | 8.32 | -1.54% | 27,600 |
| Oct 21, 2026 | 8.47 | 8.47 | 8.42 | 8.45 | 8.45 | 0.72% | 18,300 |
| Oct 20, 2026 | 8.59 | 8.59 | 8.24 | 8.39 | 8.39 | -1.29% | 89,200 |
| Oct 19, 2026 | 8.69 | 8.70 | 8.30 | 8.50 | 8.50 | -2.07% | 110,400 |
| Oct 16, 2026 | 8.41 | 8.88 | 8.40 | 8.68 | 8.68 | 2.36% | 21,900 |
| Oct 15, 2026 | 8.50 | 8.64 | 8.40 | 8.48 | 8.48 | -2.75% | 22,600 |
| Oct 14, 2026 | 8.65 | 8.80 | 8.48 | 8.72 | 8.72 | 0.35% | 25,400 |
| Oct 13, 2026 | 8.28 | 8.80 | 8.21 | 8.69 | 8.69 | 6.11% | 62,900 |
| Oct 9, 2026 | 8.09 | 8.38 | 8.00 | 8.19 | 8.19 | 2.37% | 314,100 |
| Oct 8, 2026 | 8.10 | 8.30 | 7.91 | 8.00 | 8.00 | -0.50% | 137,900 |
| Oct 7, 2026 | 8.19 | 8.20 | 8.00 | 8.04 | 8.04 | -1.95% | 38,400 |
| Oct 6, 2026 | 8.29 | 8.29 | 7.90 | 8.20 | 8.20 | 0.24% | 84,300 |
| Oct 5, 2026 | 7.95 | 8.26 | 7.95 | 8.18 | 8.18 | 4.47% | 111,500 |
| Oct 2, 2026 | 7.84 | 7.95 | 7.83 | 7.83 | 7.83 | - | 32,900 |
| Oct 1, 2026 | 7.95 | 7.95 | 7.78 | 7.83 | 7.83 | 0.26% | 27,500 |
| Sep 30, 2026 | 7.89 | 7.96 | 7.81 | 7.81 | 7.81 | -0.38% | 42,400 |
| Sep 29, 2026 | 7.98 | 7.98 | 7.84 | 7.84 | 7.84 | 0.38% | 32,400 |
| Sep 28, 2026 | 7.97 | 7.98 | 7.81 | 7.81 | 7.81 | -2.01% | 15,100 |
| Sep 25, 2026 | 8.00 | 8.00 | 7.87 | 7.97 | 7.97 | 0.89% | 6,200 |
| Sep 24, 2026 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | - | 23,100 |
| Sep 23, 2026 | 8.03 | 8.05 | 7.85 | 7.90 | 7.90 | -0.75% | 27,300 |
| Sep 22, 2026 | 8.20 | 8.20 | 7.96 | 7.96 | 7.96 | -1.36% | 17,400 |
| Sep 21, 2026 | 7.97 | 8.07 | 7.96 | 8.07 | 8.07 | 1.25% | 9,000 |
| Sep 18, 2026 | 8.23 | 8.23 | 7.97 | 7.97 | 7.97 | -3.11% | 48,700 |
| Sep 17, 2026 | 8.47 | 8.50 | 8.21 | 8.37 | 8.23 | -0.36% | 56,700 |
| Sep 16, 2026 | 8.39 | 8.55 | 8.34 | 8.40 | 8.26 | 0.60% | 38,300 |
| Sep 15, 2026 | 8.51 | 8.55 | 8.33 | 8.35 | 8.21 | -1.07% | 36,000 |
| Sep 14, 2026 | 8.64 | 8.70 | 8.44 | 8.44 | 8.29 | 0.84% | 32,400 |
| Sep 11, 2026 | 8.53 | 8.54 | 8.37 | 8.37 | 8.23 | -1.99% | 8,700 |
| Sep 10, 2026 | 8.35 | 8.70 | 8.35 | 8.54 | 8.39 | 0.71% | 14,500 |
| Sep 9, 2026 | 8.35 | 8.54 | 8.35 | 8.48 | 8.33 | -0.12% | 5,100 |
| Sep 8, 2026 | 8.69 | 8.70 | 8.42 | 8.49 | 8.34 | -0.35% | 6,400 |
| Sep 4, 2026 | 8.50 | 8.69 | 8.32 | 8.52 | 8.37 | -1.50% | 23,800 |
| Sep 3, 2026 | 8.77 | 8.77 | 8.48 | 8.65 | 8.50 | 0.58% | 9,900 |
| Sep 2, 2026 | 8.55 | 8.75 | 8.51 | 8.60 | 8.45 | 0.58% | 9,800 |
| Sep 1, 2026 | 8.50 | 8.62 | 8.38 | 8.55 | 8.40 | 0.59% | 29,500 |
| Aug 31, 2026 | 8.24 | 8.50 | 8.24 | 8.50 | 8.35 | 1.92% | 33,500 |
| Aug 28, 2026 | 8.29 | 8.38 | 8.28 | 8.34 | 8.20 | 0.60% | 17,400 |
| Aug 27, 2026 | 8.13 | 8.29 | 8.12 | 8.29 | 8.15 | 1.59% | 10,000 |
| Aug 26, 2026 | 8.20 | 8.20 | 8.04 | 8.16 | 8.02 | 0.12% | 5,400 |
| Aug 25, 2026 | 8.16 | 8.28 | 7.93 | 8.15 | 8.01 | 2.77% | 16,100 |
| Aug 24, 2026 | 8.06 | 8.06 | 7.93 | 7.93 | 7.79 | -1.61% | 19,500 |
| Aug 21, 2026 | 8.09 | 8.29 | 8.06 | 8.06 | 7.92 | -0.49% | 20,900 |
| Aug 20, 2026 | 8.24 | 8.29 | 8.10 | 8.10 | 7.96 | -1.82% | 16,400 |