CAMB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 291 |
| 2026-01-15 | 9.210 | 9.360 | 9.000 | 9.310 | 9.310 | 1,463 |
| 2026-01-14 | 9.290 | 9.420 | 9.260 | 9.340 | 9.340 | 500 |
| 2026-01-13 | 9.400 | 9.420 | 9.280 | 9.280 | 9.280 | 541 |
| 2026-01-12 | 9.570 | 9.590 | 9.310 | 9.450 | 9.450 | 874 |
| 2026-01-09 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 917 |
| 2026-01-08 | 9.870 | 10.000 | 9.600 | 9.790 | 9.790 | 675 |
| 2026-01-07 | 9.920 | 9.920 | 9.750 | 9.840 | 9.840 | 545 |
| 2026-01-06 | 10.010 | 10.030 | 9.860 | 9.860 | 9.860 | 648 |
| 2026-01-05 | 9.890 | 10.100 | 9.800 | 9.920 | 9.920 | 573 |
| 2026-01-02 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 394 |
| 2025-12-30 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 557 |
| 2025-12-29 | 9.980 | 9.980 | 9.710 | 9.880 | 9.880 | 438 |
| 2025-12-26 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 528 |
| 2025-12-23 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 322 |
| 2025-12-22 | 10.040 | 10.040 | 9.710 | 9.840 | 9.840 | 644 |
| 2025-12-19 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 572 |
| 2025-12-18 | 9.600 | 9.900 | 9.600 | 9.800 | 9.800 | 441 |
| 2025-12-17 | 9.740 | 9.810 | 9.480 | 9.480 | 9.480 | 668 |
| 2025-12-16 | 10.050 | 10.050 | 9.650 | 9.750 | 9.750 | 830 |
| 2025-12-15 | 10.040 | 10.120 | 9.790 | 9.950 | 9.950 | 946 |
| 2025-12-12 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 695 |
| 2025-12-11 | 9.560 | 9.920 | 9.560 | 9.870 | 9.870 | 860 |
| 2025-12-10 | 9.510 | 9.690 | 9.480 | 9.480 | 9.480 | 416 |
| 2025-12-09 | 9.800 | 9.800 | 9.460 | 9.630 | 9.630 | 588 |
| 2025-12-08 | 9.500 | 9.790 | 9.500 | 9.700 | 9.700 | 250 |
| 2025-12-05 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 992 |
| 2025-12-04 | 9.740 | 9.890 | 9.610 | 9.610 | 9.610 | 1,036 |
| 2025-12-03 | 9.640 | 9.700 | 9.550 | 9.660 | 9.660 | 625 |
| 2025-12-02 | 9.620 | 9.640 | 9.450 | 9.640 | 9.640 | 771 |
| 2025-12-01 | 9.320 | 9.550 | 9.320 | 9.550 | 9.550 | 686 |
| 2025-11-28 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 1,158 |
| 2025-11-27 | 9.400 | 9.480 | 9.230 | 9.360 | 9.360 | 1,159 |
| 2025-11-26 | 9.380 | 9.470 | 9.200 | 9.410 | 9.410 | 1,002 |
| 2025-11-25 | 9.240 | 9.380 | 9.240 | 9.370 | 9.370 | 598 |
| 2025-11-24 | 9.280 | 9.380 | 9.220 | 9.350 | 9.350 | 690 |
| 2025-11-21 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 973 |
| 2025-11-19 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 1,562 |
| 2025-11-18 | 9.750 | 9.890 | 9.610 | 9.880 | 9.880 | 1,934 |
| 2025-11-17 | 9.590 | 9.740 | 9.480 | 9.550 | 9.550 | 1,572 |
| 2025-11-14 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 771 |
| 2025-11-13 | 9.560 | 9.570 | 9.350 | 9.550 | 9.550 | 1,250 |
| 2025-11-12 | 9.180 | 9.240 | 9.100 | 9.170 | 9.170 | 919 |
| 2025-11-11 | 9.460 | 9.540 | 9.180 | 9.300 | 9.300 | 1,288 |
| 2025-11-10 | 9.400 | 9.460 | 9.250 | 9.320 | 9.320 | 917 |
| 2025-11-07 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 663 |
| 2025-11-06 | 9.300 | 9.490 | 9.240 | 9.380 | 9.380 | 763 |
| 2025-11-05 | 9.300 | 9.390 | 9.210 | 9.390 | 9.390 | 720 |
| 2025-11-04 | 9.580 | 9.580 | 9.220 | 9.270 | 9.270 | 1,164 |
| 2025-11-03 | 9.440 | 9.560 | 9.440 | 9.480 | 9.480 | 656 |
| 2025-10-31 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 336 |
| 2025-10-30 | 9.430 | 9.550 | 9.430 | 9.550 | 9.550 | 484 |
| 2025-10-29 | 9.430 | 9.520 | 9.430 | 9.520 | 9.520 | 436 |
| 2025-10-28 | 9.540 | 9.560 | 9.390 | 9.560 | 9.560 | 526 |
| 2025-10-27 | 9.500 | 9.560 | 9.420 | 9.560 | 9.560 | 838 |
| 2025-10-24 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 402 |
| 2025-10-23 | 9.470 | 9.630 | 9.460 | 9.620 | 9.620 | 487 |
| 2025-10-22 | 9.490 | 9.620 | 9.450 | 9.620 | 9.620 | 303 |
| 2025-10-21 | 9.590 | 9.590 | 9.400 | 9.400 | 9.400 | 721 |
| 2025-10-20 | 9.560 | 9.610 | 9.430 | 9.610 | 9.610 | 972 |
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.