CAMB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 9.500 | 9.500 | 9.270 | 9.270 | 9.270 | 544 |
| 2026-07-10 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 154 |
| 2026-07-09 | 9.300 | 9.300 | 9.190 | 9.300 | 9.300 | 392 |
| 2026-07-08 | 9.330 | 9.400 | 9.200 | 9.200 | 9.200 | 271 |
| 2026-07-07 | 9.460 | 9.520 | 9.190 | 9.190 | 9.190 | 500 |
| 2026-07-06 | 9.550 | 9.690 | 9.410 | 9.530 | 9.530 | 425 |
| 2026-07-03 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 482 |
| 2026-07-02 | 9.540 | 9.800 | 9.540 | 9.700 | 9.700 | 314 |
| 2026-07-01 | 9.650 | 9.800 | 9.450 | 9.730 | 9.730 | 740 |
| 2026-06-30 | 9.500 | 9.710 | 9.420 | 9.660 | 9.660 | 359 |
| 2026-06-29 | 9.330 | 9.570 | 9.330 | 9.570 | 9.570 | 203 |
| 2026-06-26 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 387 |
| 2026-06-25 | 9.550 | 9.570 | 9.350 | 9.570 | 9.570 | 269 |
| 2026-06-24 | 9.460 | 9.650 | 9.410 | 9.500 | 9.500 | 382 |
| 2026-06-23 | 9.450 | 9.500 | 9.300 | 9.480 | 9.480 | 679 |
| 2026-06-22 | 9.360 | 9.480 | 9.350 | 9.480 | 9.480 | 200 |
| 2026-06-19 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 348 |
| 2026-06-18 | 9.460 | 9.500 | 9.330 | 9.450 | 9.450 | 134 |
| 2026-06-17 | 9.500 | 9.570 | 9.320 | 9.490 | 9.490 | 448 |
| 2026-06-16 | 9.700 | 9.700 | 9.410 | 9.410 | 9.410 | 320 |
| 2026-06-15 | 9.460 | 9.640 | 9.460 | 9.640 | 9.640 | 316 |
| 2026-06-12 | 9.500 | 9.630 | 9.430 | 9.630 | 9.630 | 439 |
| 2026-06-11 | 9.490 | 9.660 | 9.410 | 9.450 | 9.450 | 506 |
| 2026-06-10 | 9.530 | 9.600 | 9.410 | 9.500 | 9.500 | 321 |
| 2026-06-09 | 9.740 | 9.740 | 9.300 | 9.300 | 9.300 | 710 |
| 2026-06-08 | 9.650 | 9.800 | 9.500 | 9.500 | 9.500 | 751 |
| 2026-06-05 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 607 |
| 2026-06-03 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 765 |
| 2026-06-02 | 9.900 | 9.950 | 9.700 | 9.780 | 9.780 | 401 |
| 2026-06-01 | 10.010 | 10.050 | 9.810 | 9.810 | 9.810 | 627 |
| 2026-05-29 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 461 |
| 2026-05-28 | 9.960 | 10.090 | 9.800 | 10.000 | 10.000 | 366 |
| 2026-05-27 | 9.820 | 10.100 | 9.820 | 9.900 | 9.900 | 524 |
| 2026-05-26 | 9.790 | 10.090 | 9.790 | 9.820 | 9.820 | 697 |
| 2026-05-25 | 9.800 | 9.990 | 9.790 | 9.990 | 9.990 | 323 |
| 2026-05-22 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 499 |
| 2026-05-21 | 9.690 | 10.010 | 9.660 | 9.850 | 9.850 | 1,054 |
| 2026-05-20 | 9.520 | 9.800 | 9.520 | 9.690 | 9.690 | 702 |
| 2026-05-19 | 9.500 | 9.790 | 9.500 | 9.670 | 9.670 | 527 |
| 2026-05-18 | 9.700 | 9.800 | 9.500 | 9.700 | 9.700 | 1,200 |
| 2026-05-15 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 858 |
| 2026-05-14 | 10.070 | 10.290 | 10.060 | 10.080 | 10.080 | 1,218 |
| 2026-05-13 | 10.140 | 10.250 | 9.960 | 10.050 | 10.050 | 943 |
| 2026-05-12 | 10.090 | 10.160 | 10.000 | 10.060 | 10.060 | 799 |
| 2026-05-11 | 10.140 | 10.300 | 9.930 | 9.970 | 9.970 | 1,466 |
| 2026-05-08 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 813 |
| 2026-05-07 | 10.400 | 10.400 | 9.850 | 9.850 | 9.850 | 583 |
| 2026-05-06 | 10.180 | 10.300 | 9.900 | 10.060 | 10.060 | 892 |
| 2026-05-05 | 9.700 | 10.010 | 9.700 | 9.940 | 9.940 | 596 |
| 2026-05-04 | 9.800 | 9.840 | 9.660 | 9.690 | 9.690 | 860 |
| 2026-04-30 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 327 |
| 2026-04-29 | 9.710 | 9.850 | 9.660 | 9.690 | 9.690 | 495 |
| 2026-04-28 | 9.610 | 10.000 | 9.610 | 9.770 | 9.770 | 720 |
| 2026-04-27 | 9.900 | 9.990 | 9.610 | 9.700 | 9.700 | 889 |
| 2026-04-24 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 616 |
| 2026-04-23 | 9.740 | 10.120 | 9.740 | 9.980 | 9.980 | 1,199 |
| 2026-04-22 | 9.700 | 10.000 | 9.580 | 9.910 | 9.910 | 1,915 |
| 2026-04-20 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 1,237 |
| 2026-04-17 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 736 |
| 2026-04-16 | 10.050 | 10.050 | 9.930 | 9.930 | 9.930 | 567 |
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.