CAMB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 8.150 | 8.310 | 8.060 | 8.060 | 8.060 | 868 |
| 2026-10-06 | 8.380 | 8.600 | 7.980 | 8.130 | 8.130 | 1,582 |
| 2026-10-05 | 8.080 | 8.500 | 8.010 | 8.290 | 8.290 | 1,336 |
| 2026-10-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 693 |
| 2026-10-01 | 8.040 | 8.050 | 7.810 | 7.860 | 7.860 | 1,239 |
| 2026-09-30 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-09-28 | 8.000 | 8.040 | 7.840 | 7.900 | 7.900 | 751 |
| 2026-09-25 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 372 |
| 2026-09-24 | 7.910 | 8.050 | 7.900 | 7.970 | 7.970 | 581 |
| 2026-09-23 | 8.030 | 8.300 | 7.910 | 8.000 | 8.000 | 945 |
| 2026-09-22 | 8.060 | 8.190 | 8.010 | 8.010 | 8.010 | 525 |
| 2026-09-21 | 8.000 | 8.160 | 8.000 | 8.060 | 8.060 | 309 |
| 2026-09-18 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 2,556 |
| 2026-09-17 | 8.520 | 8.530 | 8.330 | 8.450 | 8.450 | 1,722 |
| 2026-09-16 | 8.510 | 8.550 | 8.350 | 8.390 | 8.390 | 1,556 |
| 2026-09-15 | 8.440 | 8.780 | 8.350 | 8.390 | 8.390 | 1,107 |
| 2026-09-14 | 8.790 | 8.790 | 8.490 | 8.510 | 8.510 | 1,415 |
| 2026-09-11 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 684 |
| 2026-09-10 | 8.480 | 8.620 | 8.330 | 8.460 | 8.460 | 329 |
| 2026-09-09 | 8.570 | 8.600 | 8.360 | 8.550 | 8.550 | 273 |
| 2026-09-08 | 8.720 | 8.720 | 8.500 | 8.570 | 8.570 | 241 |
| 2026-09-04 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 389 |
| 2026-09-03 | 8.550 | 8.730 | 8.510 | 8.590 | 8.590 | 589 |
| 2026-09-02 | 8.580 | 8.670 | 8.510 | 8.530 | 8.530 | 449 |
| 2026-09-01 | 8.440 | 8.580 | 8.300 | 8.420 | 8.420 | 450 |
| 2026-08-31 | 8.440 | 8.510 | 8.260 | 8.260 | 8.260 | 646 |
| 2026-08-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 337 |
| 2026-08-27 | 8.100 | 8.360 | 8.040 | 8.360 | 8.360 | 198 |
| 2026-08-26 | 8.190 | 8.260 | 8.000 | 8.100 | 8.100 | 542 |
| 2026-08-25 | 8.190 | 8.190 | 7.960 | 8.100 | 8.100 | 558 |
| 2026-08-24 | 8.350 | 8.350 | 7.920 | 8.100 | 8.100 | 931 |
| 2026-08-21 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 283 |
| 2026-08-20 | 8.250 | 8.340 | 8.060 | 8.220 | 8.220 | 123 |
| 2026-08-19 | 8.400 | 8.400 | 8.050 | 8.250 | 8.250 | 498 |
| 2026-08-18 | 7.950 | 8.300 | 7.950 | 8.300 | 8.300 | 860 |
| 2026-08-17 | 8.190 | 8.220 | 7.950 | 8.060 | 8.060 | 1,810 |
| 2026-08-14 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 441 |
| 2026-08-13 | 8.350 | 8.580 | 8.150 | 8.300 | 8.300 | 521 |
| 2026-08-12 | 8.410 | 8.600 | 8.210 | 8.320 | 8.320 | 1,173 |
| 2026-08-11 | 8.430 | 8.450 | 8.340 | 8.410 | 8.410 | 308 |
| 2026-08-10 | 8.700 | 8.700 | 8.360 | 8.360 | 8.360 | 544 |
| 2026-08-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 795 |
| 2026-08-06 | 8.800 | 8.830 | 8.690 | 8.760 | 8.760 | 514 |
| 2026-08-05 | 8.860 | 9.020 | 8.700 | 9.020 | 9.020 | 450 |
| 2026-08-04 | 9.190 | 9.190 | 8.740 | 8.740 | 8.740 | 1,591 |
| 2026-08-03 | 9.390 | 9.400 | 9.000 | 9.070 | 9.070 | 798 |
| 2026-07-31 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 223 |
| 2026-07-30 | 9.060 | 9.350 | 9.040 | 9.140 | 9.140 | 396 |
| 2026-07-29 | 9.210 | 9.310 | 9.080 | 9.130 | 9.130 | 204 |
| 2026-07-28 | 9.050 | 9.250 | 8.930 | 9.190 | 9.190 | 806 |
| 2026-07-27 | 9.220 | 9.260 | 9.050 | 9.200 | 9.200 | 412 |
| 2026-07-24 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 36 |
| 2026-07-23 | 9.250 | 9.260 | 9.100 | 9.100 | 9.100 | 372 |
| 2026-07-22 | 9.130 | 9.260 | 9.100 | 9.210 | 9.210 | 200 |
| 2026-07-21 | 9.330 | 9.330 | 9.060 | 9.080 | 9.080 | 442 |
| 2026-07-20 | 9.150 | 9.280 | 9.090 | 9.230 | 9.230 | 395 |
| 2026-07-17 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 506 |
| 2026-07-16 | 9.360 | 9.550 | 9.070 | 9.100 | 9.100 | 1,064 |
| 2026-07-15 | 9.500 | 9.500 | 9.220 | 9.340 | 9.340 | 582 |
| 2026-07-14 | 9.400 | 9.500 | 9.350 | 9.450 | 9.450 | 183 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.