Cambuci S.A. (BVMF:CAMB3)
Brazil · Delayed Price · Currency is BRL 8.19
+0.19 (2.38%)
Oct 9, 2026, 5:00 PM GMT-3
Cambuci Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.09 | 8.38 | 8.00 | 8.19 | 8.19 | 2.37% | 315,200 |
| 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% | 113,700 |
| 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% | 27,700 |
| 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% | 16,900 |
| 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% | 17,500 |
| 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% | 56,900 |
| 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 |
| Aug 19, 2026 | 8.15 | 8.29 | 8.15 | 8.25 | 8.11 | - | 68,400 |
| Aug 18, 2026 | 8.04 | 8.40 | 8.03 | 8.40 | 8.11 | 5.40% | 45,500 |
| Aug 17, 2026 | 8.11 | 8.11 | 7.92 | 7.97 | 7.69 | -1.60% | 21,600 |
| Aug 14, 2026 | 8.30 | 8.31 | 8.10 | 8.10 | 7.82 | -1.34% | 26,100 |
| Aug 13, 2026 | 8.38 | 8.53 | 8.10 | 8.21 | 7.92 | 0.12% | 24,500 |
| Aug 12, 2026 | 8.32 | 8.53 | 8.20 | 8.20 | 7.91 | -1.56% | 16,000 |
| Aug 11, 2026 | 8.34 | 8.50 | 8.32 | 8.33 | 8.04 | -0.12% | 14,500 |
| Aug 10, 2026 | 8.59 | 8.59 | 8.33 | 8.34 | 8.05 | -3.02% | 15,400 |
| Aug 7, 2026 | 8.71 | 8.71 | 8.47 | 8.60 | 8.30 | -0.58% | 22,300 |
| Aug 6, 2026 | 8.80 | 8.83 | 8.65 | 8.65 | 8.35 | -1.93% | 5,000 |
| Aug 5, 2026 | 8.86 | 8.90 | 8.67 | 8.82 | 8.51 | 1.38% | 14,100 |
| Aug 4, 2026 | 9.07 | 9.22 | 8.70 | 8.70 | 8.40 | -3.97% | 56,600 |
| Aug 3, 2026 | 9.40 | 9.44 | 9.06 | 9.06 | 8.74 | -2.89% | 10,900 |
| Jul 31, 2026 | 9.10 | 9.33 | 9.02 | 9.33 | 9.01 | 2.53% | 10,500 |