Cambuci SA CAMB3
BMFBOVESPA · Brazil · Consumer Non-Durables
BRL 7.83+0.02 (+0.26%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 7.83 | +0.26% | BRL 7.95 | BRL 7.95 | BRL 7.78 | 27.50K |
| 2026-09-30 | BRL 7.81 | -0.38% | BRL 7.89 | BRL 7.96 | BRL 7.81 | 42.40K |
| 2026-09-29 | BRL 7.84 | +0.38% | BRL 7.98 | BRL 7.98 | BRL 7.84 | 32.40K |
| 2026-09-28 | BRL 7.81 | -2.01% | BRL 7.97 | BRL 7.98 | BRL 7.81 | 16.90K |
| 2026-09-25 | BRL 7.97 | +0.89% | BRL 8.00 | BRL 8.00 | BRL 7.87 | 6.20K |
| 2026-09-24 | BRL 7.90 | 0.00% | BRL 7.90 | BRL 8.00 | BRL 7.90 | 23.10K |
| 2026-09-23 | BRL 7.90 | -0.75% | BRL 8.03 | BRL 8.03 | BRL 7.85 | 28.30K |
| 2026-09-22 | BRL 7.96 | -1.36% | BRL 8.20 | BRL 8.20 | BRL 7.96 | 17.50K |
| 2026-09-21 | BRL 8.07 | +1.25% | BRL 7.97 | BRL 8.07 | BRL 7.96 | 9.00K |
| 2026-09-18 | BRL 7.97 | -4.78% | BRL 8.23 | BRL 8.23 | BRL 7.97 | 49.00K |
| 2026-09-17 | BRL 8.37 | -0.36% | BRL 8.47 | BRL 8.50 | BRL 8.21 | 56.90K |
| 2026-09-16 | BRL 8.40 | +0.60% | BRL 8.39 | BRL 8.55 | BRL 8.34 | 39.30K |
| 2026-09-15 | BRL 8.35 | -1.07% | BRL 8.51 | BRL 8.55 | BRL 8.33 | 36.00K |
| 2026-09-14 | BRL 8.44 | +0.84% | BRL 8.64 | BRL 8.70 | BRL 8.44 | 32.40K |
| 2026-09-11 | BRL 8.37 | -1.99% | BRL 8.53 | BRL 8.54 | BRL 8.37 | 8.70K |
| 2026-09-10 | BRL 8.54 | +0.71% | BRL 8.35 | BRL 8.70 | BRL 8.35 | 17.60K |
| 2026-09-09 | BRL 8.48 | -0.12% | BRL 8.35 | BRL 8.54 | BRL 8.35 | 5.10K |
| 2026-09-08 | BRL 8.49 | -0.35% | BRL 8.69 | BRL 8.70 | BRL 8.42 | 7.50K |
| 2026-09-04 | BRL 8.52 | -1.50% | BRL 8.50 | BRL 8.69 | BRL 8.32 | 23.90K |
| 2026-09-03 | BRL 8.65 | +0.58% | BRL 8.77 | BRL 8.77 | BRL 8.48 | 9.90K |
| 2026-09-02 | BRL 8.60 | +0.58% | BRL 8.55 | BRL 8.75 | BRL 8.51 | 9.80K |
| 2026-09-01 | BRL 8.55 | +0.59% | BRL 8.50 | BRL 8.62 | BRL 8.38 | 29.50K |
| 2026-08-31 | BRL 8.50 | +1.92% | BRL 8.24 | BRL 8.50 | BRL 8.24 | 33.50K |
| 2026-08-28 | BRL 8.34 | +0.60% | BRL 8.29 | BRL 8.38 | BRL 8.28 | 17.50K |
| 2026-08-27 | BRL 8.29 | +1.59% | BRL 8.13 | BRL 8.29 | BRL 8.12 | 10.00K |
| 2026-08-26 | BRL 8.16 | +0.12% | BRL 8.20 | BRL 8.20 | BRL 8.04 | 5.40K |
| 2026-08-25 | BRL 8.15 | +2.77% | BRL 8.16 | BRL 8.28 | BRL 7.93 | 16.10K |
| 2026-08-24 | BRL 7.93 | -1.61% | BRL 8.06 | BRL 8.06 | BRL 7.93 | 19.50K |
| 2026-08-21 | BRL 8.06 | -0.49% | BRL 8.09 | BRL 8.29 | BRL 8.06 | 20.90K |
| 2026-08-20 | BRL 8.10 | -1.82% | BRL 8.24 | BRL 8.29 | BRL 8.10 | 16.70K |
| 2026-08-19 | BRL 8.25 | -1.79% | BRL 8.15 | BRL 8.29 | BRL 8.15 | 68.50K |
| 2026-08-18 | BRL 8.40 | +5.40% | BRL 8.04 | BRL 8.40 | BRL 8.03 | 45.70K |
| 2026-08-17 | BRL 7.97 | -1.60% | BRL 8.11 | BRL 8.11 | BRL 7.92 | 21.60K |
| 2026-08-14 | BRL 8.10 | -1.34% | BRL 8.30 | BRL 8.31 | BRL 8.10 | 26.10K |
| 2026-08-13 | BRL 8.21 | +0.12% | BRL 8.38 | BRL 8.53 | BRL 8.10 | 25.20K |
| 2026-08-12 | BRL 8.20 | -1.56% | BRL 8.32 | BRL 8.53 | BRL 8.20 | 16.10K |
| 2026-08-11 | BRL 8.33 | -0.12% | BRL 8.34 | BRL 8.50 | BRL 8.32 | 14.80K |
| 2026-08-10 | BRL 8.34 | -3.02% | BRL 8.59 | BRL 8.59 | BRL 8.33 | 15.40K |
| 2026-08-07 | BRL 8.60 | -0.58% | BRL 8.71 | BRL 8.71 | BRL 8.47 | 22.30K |
| 2026-08-06 | BRL 8.65 | -1.93% | BRL 8.80 | BRL 8.83 | BRL 8.65 | 5.00K |
| 2026-08-05 | BRL 8.82 | +1.38% | BRL 8.86 | BRL 8.90 | BRL 8.67 | 15.30K |
| 2026-08-04 | BRL 8.70 | -3.97% | BRL 9.07 | BRL 9.22 | BRL 8.70 | 57.10K |
| 2026-08-03 | BRL 9.06 | -2.89% | BRL 9.40 | BRL 9.44 | BRL 9.06 | 10.90K |
| 2026-07-31 | BRL 9.33 | +2.53% | BRL 9.10 | BRL 9.33 | BRL 9.02 | 10.50K |
| 2026-07-30 | BRL 9.10 | 0.00% | BRL 9.29 | BRL 9.30 | BRL 9.10 | 7.90K |
| 2026-07-29 | BRL 9.10 | -2.15% | BRL 9.40 | BRL 9.48 | BRL 9.02 | 12.00K |
| 2026-07-28 | BRL 9.30 | +2.76% | BRL 9.11 | BRL 9.30 | BRL 8.75 | 14.00K |
| 2026-07-27 | BRL 9.05 | -1.52% | BRL 9.20 | BRL 9.20 | BRL 9.05 | 4.40K |
| 2026-07-24 | BRL 9.19 | +1.21% | BRL 9.19 | BRL 9.19 | BRL 9.19 | 1.30K |
| 2026-07-23 | BRL 9.08 | -0.87% | BRL 9.19 | BRL 9.19 | BRL 9.04 | 11.00K |
| 2026-07-22 | BRL 9.16 | +0.11% | BRL 9.23 | BRL 9.28 | BRL 9.15 | 5.10K |
| 2026-07-21 | BRL 9.15 | -0.87% | BRL 9.29 | BRL 9.29 | BRL 9.03 | 3.80K |
| 2026-07-20 | BRL 9.23 | +1.99% | BRL 9.07 | BRL 9.23 | BRL 9.07 | 500 |
| 2026-07-17 | BRL 9.05 | +0.22% | BRL 9.26 | BRL 9.26 | BRL 9.02 | 11.20K |
| 2026-07-16 | BRL 9.03 | -2.06% | BRL 9.23 | BRL 9.50 | BRL 9.02 | 28.60K |
| 2026-07-15 | BRL 9.22 | -1.91% | BRL 9.28 | BRL 9.40 | BRL 9.22 | 28.30K |
| 2026-07-14 | BRL 9.40 | 0.00% | BRL 9.35 | BRL 9.40 | BRL 9.26 | 500 |
| 2026-07-13 | BRL 9.40 | -0.84% | BRL 9.48 | BRL 9.48 | BRL 9.30 | 6.30K |
| 2026-07-10 | BRL 9.48 | +1.94% | BRL 9.37 | BRL 9.50 | BRL 9.24 | 10.10K |
| 2026-07-09 | BRL 9.30 | +0.76% | BRL 9.23 | BRL 9.30 | BRL 9.13 | 5.60K |
| 2026-07-08 | BRL 9.23 | 0.00% | BRL 9.25 | BRL 9.25 | BRL 9.15 | 12.80K |
| 2026-07-07 | BRL 9.23 | -2.33% | BRL 9.50 | BRL 9.55 | BRL 9.22 | 32.70K |
| 2026-07-06 | BRL 9.45 | -1.87% | BRL 9.60 | BRL 9.60 | BRL 9.42 | 8.00K |
| 2026-07-03 | BRL 9.63 | -0.82% | BRL 9.70 | BRL 9.70 | BRL 9.62 | 5.10K |
| 2026-07-02 | BRL 9.71 | +0.21% | BRL 9.74 | BRL 9.74 | BRL 9.60 | 2.30K |
| 2026-07-01 | BRL 9.69 | +0.41% | BRL 9.46 | BRL 9.79 | BRL 9.45 | 14.00K |
| 2026-06-30 | BRL 9.65 | +1.58% | BRL 9.62 | BRL 9.66 | BRL 9.55 | 47.70K |
| 2026-06-29 | BRL 9.50 | -0.11% | BRL 9.50 | BRL 9.51 | BRL 9.50 | 1.10K |
| 2026-06-26 | BRL 9.51 | +1.28% | BRL 9.48 | BRL 9.60 | BRL 9.30 | 19.10K |
| 2026-06-25 | BRL 9.39 | +0.11% | BRL 9.46 | BRL 9.55 | BRL 9.39 | 6.00K |
| 2026-06-24 | BRL 9.38 | -0.85% | BRL 9.40 | BRL 9.65 | BRL 9.38 | 22.10K |
| 2026-06-23 | BRL 9.46 | +1.18% | BRL 9.36 | BRL 9.48 | BRL 9.32 | 4.90K |
| 2026-06-22 | BRL 9.35 | -0.11% | BRL 9.36 | BRL 9.41 | BRL 9.35 | 3.20K |
| 2026-06-19 | BRL 9.36 | +0.11% | BRL 9.49 | BRL 9.62 | BRL 9.36 | 14.00K |
| 2026-06-18 | BRL 9.35 | 0.00% | BRL 9.58 | BRL 9.58 | BRL 9.35 | 5.10K |
| 2026-06-17 | BRL 9.35 | -1.37% | BRL 9.55 | BRL 9.59 | BRL 9.33 | 13.20K |
| 2026-06-16 | BRL 9.48 | -0.42% | BRL 9.51 | BRL 9.69 | BRL 9.37 | 22.80K |
| 2026-06-15 | BRL 9.52 | 0.00% | BRL 9.58 | BRL 9.66 | BRL 9.52 | 4.00K |
| 2026-06-12 | BRL 9.52 | 0.00% | BRL 9.45 | BRL 9.58 | BRL 9.33 | 7.00K |
| 2026-06-11 | BRL 9.52 | +0.11% | BRL 9.50 | BRL 9.52 | BRL 9.37 | 9.80K |
| 2026-06-10 | BRL 9.51 | -0.83% | BRL 9.53 | BRL 9.53 | BRL 9.51 | 3.50K |
| 2026-06-09 | BRL 9.59 | +0.95% | BRL 9.70 | BRL 9.70 | BRL 9.38 | 32.10K |
| 2026-06-08 | BRL 9.50 | -1.55% | BRL 9.57 | BRL 9.97 | BRL 9.49 | 20.30K |
| 2026-06-05 | BRL 9.65 | +0.94% | BRL 9.56 | BRL 9.69 | BRL 9.56 | 5.60K |
| 2026-06-03 | BRL 9.56 | -0.93% | BRL 9.63 | BRL 9.78 | BRL 9.55 | 5.80K |
| 2026-06-02 | BRL 9.65 | -1.53% | BRL 9.85 | BRL 9.99 | BRL 9.65 | 13.90K |
| 2026-06-01 | BRL 9.80 | -1.71% | BRL 9.96 | BRL 9.96 | BRL 9.74 | 19.50K |
| 2026-05-29 | BRL 9.97 | +0.61% | BRL 9.92 | BRL 10.10 | BRL 9.86 | 5.30K |
| 2026-05-28 | BRL 9.91 | -0.50% | BRL 9.97 | BRL 9.97 | BRL 9.79 | 7.60K |
| 2026-05-27 | BRL 9.96 | -0.40% | BRL 9.80 | BRL 10.10 | BRL 9.80 | 7.80K |