CAMB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 10.000 | 10.050 | 9.860 | 9.890 | 9.890 | 877 |
| 2026-04-14 | 10.050 | 10.200 | 9.880 | 9.880 | 9.880 | 1,082 |
| 2026-04-13 | 9.940 | 10.100 | 9.750 | 9.930 | 9.930 | 849 |
| 2026-04-10 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 721 |
| 2026-04-09 | 9.690 | 9.900 | 9.620 | 9.900 | 9.900 | 576 |
| 2026-04-08 | 9.560 | 9.900 | 9.560 | 9.890 | 9.890 | 597 |
| 2026-04-07 | 9.700 | 9.720 | 9.510 | 9.550 | 9.550 | 838 |
| 2026-04-06 | 9.650 | 9.800 | 9.530 | 9.710 | 9.710 | 771 |
| 2026-04-02 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 779 |
| 2026-04-01 | 9.650 | 9.800 | 9.570 | 9.780 | 9.780 | 414 |
| 2026-03-31 | 9.750 | 9.790 | 9.590 | 9.650 | 9.650 | 748 |
| 2026-03-30 | 9.680 | 9.770 | 9.530 | 9.640 | 9.640 | 704 |
| 2026-03-27 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 322 |
| 2026-03-26 | 9.710 | 9.800 | 9.600 | 9.640 | 9.640 | 639 |
| 2026-03-25 | 9.650 | 9.710 | 9.630 | 9.640 | 9.640 | 197 |
| 2026-03-24 | 9.720 | 9.720 | 9.450 | 9.600 | 9.600 | 344 |
| 2026-03-23 | 9.330 | 9.700 | 9.330 | 9.610 | 9.610 | 1,572 |
| 2026-03-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 955 |
| 2026-03-19 | 9.800 | 9.800 | 9.450 | 9.570 | 9.570 | 821 |
| 2026-03-18 | 9.780 | 9.880 | 9.640 | 9.880 | 9.880 | 906 |
| 2026-03-17 | 9.590 | 9.720 | 9.490 | 9.720 | 9.720 | 639 |
| 2026-03-16 | 9.400 | 9.500 | 9.360 | 9.490 | 9.490 | 1,062 |
| 2026-03-13 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 420 |
| 2026-03-12 | 9.580 | 9.580 | 9.380 | 9.380 | 9.380 | 407 |
| 2026-03-11 | 9.560 | 9.660 | 9.440 | 9.500 | 9.500 | 306 |
| 2026-03-10 | 9.550 | 9.650 | 9.340 | 9.460 | 9.460 | 504 |
| 2026-03-09 | 9.480 | 9.550 | 9.300 | 9.400 | 9.400 | 534 |
| 2026-03-06 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 735 |
| 2026-03-05 | 9.430 | 9.590 | 9.310 | 9.310 | 9.310 | 654 |
| 2026-03-04 | 9.400 | 9.590 | 9.400 | 9.550 | 9.550 | 837 |
| 2026-03-03 | 9.520 | 9.520 | 9.290 | 9.300 | 9.300 | 1,129 |
| 2026-03-02 | 9.600 | 9.600 | 9.420 | 9.550 | 9.550 | 751 |
| 2026-02-27 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 822 |
| 2026-02-26 | 9.600 | 9.620 | 9.480 | 9.620 | 9.620 | 619 |
| 2026-02-25 | 9.750 | 9.760 | 9.550 | 9.690 | 9.690 | 451 |
| 2026-02-24 | 9.390 | 9.660 | 9.320 | 9.660 | 9.660 | 640 |
| 2026-02-23 | 9.610 | 9.620 | 9.400 | 9.480 | 9.480 | 1,032 |
| 2026-02-20 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 514 |
| 2026-02-19 | 9.450 | 9.700 | 9.450 | 9.680 | 9.680 | 478 |
| 2026-02-18 | 9.400 | 9.680 | 9.400 | 9.680 | 9.680 | 536 |
| 2026-02-13 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 453 |
| 2026-02-12 | 9.500 | 9.670 | 9.400 | 9.660 | 9.660 | 813 |
| 2026-02-11 | 9.620 | 9.810 | 9.500 | 9.670 | 9.670 | 1,093 |
| 2026-02-10 | 9.730 | 9.820 | 9.530 | 9.820 | 9.820 | 681 |
| 2026-02-09 | 9.560 | 9.700 | 9.430 | 9.690 | 9.690 | 546 |
| 2026-02-06 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 717 |
| 2026-02-05 | 9.330 | 9.390 | 9.220 | 9.350 | 9.350 | 477 |
| 2026-02-04 | 9.500 | 9.510 | 9.110 | 9.110 | 9.110 | 1,552 |
| 2026-02-03 | 9.730 | 9.730 | 9.510 | 9.510 | 9.510 | 1,034 |
| 2026-02-02 | 9.690 | 9.790 | 9.390 | 9.710 | 9.710 | 1,245 |
| 2026-01-30 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 438 |
| 2026-01-29 | 9.720 | 9.900 | 9.640 | 9.780 | 9.780 | 976 |
| 2026-01-28 | 9.670 | 9.790 | 9.580 | 9.720 | 9.720 | 808 |
| 2026-01-27 | 9.690 | 9.760 | 9.510 | 9.750 | 9.750 | 671 |
| 2026-01-26 | 9.420 | 9.690 | 9.420 | 9.690 | 9.690 | 665 |
| 2026-01-23 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 801 |
| 2026-01-22 | 9.450 | 9.490 | 9.300 | 9.480 | 9.480 | 750 |
| 2026-01-21 | 9.250 | 9.450 | 9.240 | 9.410 | 9.410 | 424 |
| 2026-01-20 | 9.120 | 9.400 | 9.120 | 9.400 | 9.400 | 634 |
| 2026-01-19 | 9.290 | 9.500 | 9.120 | 9.140 | 9.140 | 1,513 |
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.