Skip to main content
Cambuci S.A. (BVMF:CAMB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.50
-0.16 (-1.66%)
Dec 5, 2025, 5:38 PM GMT-3

Cambuci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.779.929.389.509.50-1.66%39,200
Dec 4, 20259.729.889.659.669.66-1.33%20,700
Dec 3, 20259.609.799.599.799.792.09%16,200
Dec 2, 20259.489.599.429.599.591.80%28,400
Dec 1, 20259.459.479.359.429.421.40%9,000
Nov 28, 20259.389.579.299.299.29-0.96%56,900
Nov 27, 20259.259.429.209.389.380.86%17,400
Nov 26, 20259.319.439.259.309.30-0.21%11,600
Nov 25, 20259.269.339.269.329.320.76%21,700
Nov 24, 20259.289.389.199.259.250.54%7,900
Nov 21, 20259.139.229.109.209.200.99%10,500
Nov 19, 20259.449.479.119.119.11-6.95%51,300
Nov 18, 20259.759.869.529.799.390.41%44,600
Nov 17, 20259.509.759.509.759.352.74%53,900
Nov 14, 20259.479.499.399.499.100.21%24,900
Nov 13, 20259.419.509.399.479.084.41%48,500
Nov 12, 20259.169.209.079.078.700.11%30,600
Nov 11, 20259.359.439.069.068.69-1.74%93,600
Nov 10, 20259.399.459.229.228.84-0.43%39,900
Nov 7, 20259.359.359.249.268.880.54%54,600
Nov 6, 20259.319.359.219.218.83-3.05%34,500
Nov 5, 20259.239.509.219.509.112.93%32,200
Nov 4, 20259.359.359.209.238.85-2.33%106,300
Nov 3, 20259.459.529.389.459.060.21%36,000
Oct 31, 20259.509.569.439.439.04-0.11%68,200
Oct 30, 20259.509.509.449.449.05-0.21%16,100
Oct 29, 20259.509.509.449.469.070.64%7,300
Oct 28, 20259.409.509.409.409.01-0.63%15,500
Oct 27, 20259.539.539.409.469.07-25,500
Oct 24, 20259.559.559.439.469.070.11%30,900
Oct 23, 20259.469.599.449.459.06-1.25%38,600
Oct 22, 20259.429.579.419.579.181.06%12,600
Oct 21, 20259.499.509.409.479.080.85%8,700
Oct 20, 20259.419.589.399.399.00-1.26%29,500
Oct 17, 20259.609.609.409.519.120.11%16,900
Oct 16, 20259.799.809.509.509.11-2.96%15,000
Oct 15, 20259.689.799.569.799.391.45%12,600
Oct 14, 20259.359.659.359.659.251.58%11,100
Oct 13, 20259.439.579.369.509.110.42%22,300
Oct 10, 20259.429.469.329.469.070.64%14,600
Oct 9, 20259.739.739.379.409.01-2.08%28,100
Oct 8, 20259.799.799.609.609.21-1.74%24,900
Oct 7, 20259.909.909.529.779.37-1.21%27,100
Oct 6, 20259.939.939.799.899.48-0.10%9,800
Oct 3, 20259.709.909.709.909.492.27%11,500
Oct 2, 20259.799.799.649.689.28-0.82%18,300
Oct 1, 20259.929.949.749.769.360.10%11,600
Sep 30, 20259.819.949.729.759.35-0.51%15,000
Sep 29, 20259.929.969.809.809.40-1.21%28,400
Sep 26, 20259.909.929.759.929.510.30%25,600
Sep 25, 20259.939.989.859.899.48-0.30%27,200
Sep 24, 20259.9610.229.929.929.51-2.27%15,100
Sep 23, 202510.0810.369.8610.159.730.69%14,300
Sep 22, 20259.8710.209.7910.089.672.13%31,800
Sep 19, 202510.1110.309.879.879.47-2.47%23,700
Sep 18, 20259.9310.129.8910.129.701.91%31,500
Sep 17, 20259.9510.009.839.939.520.30%16,100
Sep 16, 20259.969.989.909.909.49-2,600
Sep 15, 20259.9510.089.909.909.49-14,100
Sep 12, 20259.9610.099.849.909.49-0.40%29,800
Sep 11, 20259.839.989.799.949.531.53%23,200
Sep 10, 20259.709.859.639.799.390.82%54,700
Sep 9, 20259.899.919.639.719.310.10%9,400
Sep 8, 20259.909.959.599.709.30-2.51%52,300
Sep 5, 20259.899.959.739.959.541.74%236,400
Sep 4, 20259.669.909.609.789.380.31%17,600
Sep 3, 20259.719.929.569.759.35-1.91%31,500
Sep 2, 20259.799.949.709.949.531.02%11,300
Sep 1, 20259.889.889.659.849.441.76%24,500
Aug 29, 20259.609.759.549.679.27-0.21%12,300
Aug 28, 20259.699.799.549.699.29-39,300
Aug 27, 20259.539.759.509.699.291.57%23,500
Aug 26, 20259.379.549.349.549.152.36%19,200
Aug 25, 20259.569.579.309.328.94-0.96%32,500
Aug 22, 20259.429.569.369.419.021.51%16,200
Aug 21, 20259.299.409.199.278.89-0.22%35,200
Aug 20, 20259.169.309.159.298.912.09%15,100
Aug 19, 20259.569.578.989.108.73-3.70%51,100
Aug 18, 20259.349.509.329.459.062.16%13,600
Aug 15, 20259.379.509.169.258.87-1.60%30,800
Aug 14, 20259.669.709.299.409.01-5.91%39,100
Aug 13, 202510.0510.399.889.999.26-0.10%87,800
Aug 12, 20259.9010.029.6510.009.271.01%97,200
Aug 11, 20259.409.909.399.909.185.43%82,400
Aug 8, 20259.429.489.209.398.70-0.32%46,300
Aug 7, 20259.249.429.249.428.732.95%23,000
Aug 6, 20259.279.369.159.158.48-0.22%27,500
Aug 5, 20259.209.259.129.178.50-0.22%19,600
Aug 4, 20259.369.369.139.198.52-0.97%29,700
Aug 1, 20259.259.389.249.288.60-0.22%19,500
Jul 31, 20259.199.369.199.308.62-18,100
Jul 30, 20259.269.339.139.308.621.86%21,900
Jul 29, 20259.489.489.139.138.46-1.51%60,600
Jul 28, 20259.309.489.209.278.59-1.59%22,500
Jul 25, 20259.469.499.369.428.730.75%1,800
Jul 24, 20259.489.509.319.358.67-1.58%26,700
Jul 23, 20259.429.589.279.508.81-0.42%80,600
Jul 22, 20259.719.719.429.548.84-0.10%5,200
Jul 21, 20259.559.659.319.558.85-13,200
Jul 18, 20259.869.879.559.558.85-2.55%9,800