CAMB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 441 |
| 2025-10-16 | 9.780 | 9.780 | 9.440 | 9.440 | 9.440 | 650 |
| 2025-10-15 | 9.420 | 9.830 | 9.420 | 9.530 | 9.530 | 438 |
| 2025-10-14 | 9.570 | 9.620 | 9.420 | 9.500 | 9.500 | 211 |
| 2025-10-13 | 9.460 | 9.580 | 9.420 | 9.580 | 9.580 | 554 |
| 2025-10-10 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 382 |
| 2025-10-09 | 9.840 | 9.840 | 9.360 | 9.510 | 9.510 | 684 |
| 2025-10-08 | 9.850 | 9.850 | 9.600 | 9.800 | 9.800 | 439 |
| 2025-10-07 | 9.810 | 9.890 | 9.550 | 9.770 | 9.770 | 892 |
| 2025-10-06 | 9.740 | 9.900 | 9.740 | 9.880 | 9.880 | 527 |
| 2025-10-03 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 485 |
| 2025-10-02 | 9.810 | 9.810 | 9.630 | 9.760 | 9.760 | 627 |
| 2025-10-01 | 9.930 | 9.930 | 9.750 | 9.810 | 9.810 | 457 |
| 2025-09-30 | 9.920 | 9.920 | 9.760 | 9.860 | 9.860 | 648 |
| 2025-09-29 | 9.990 | 9.990 | 9.820 | 9.820 | 9.820 | 354 |
| 2025-09-26 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 501 |
| 2025-09-25 | 10.150 | 10.150 | 9.900 | 9.960 | 9.960 | 488 |
| 2025-09-24 | 10.170 | 10.190 | 9.950 | 10.040 | 10.040 | 366 |
| 2025-09-23 | 10.060 | 10.280 | 10.000 | 10.150 | 10.150 | 411 |
| 2025-09-22 | 9.880 | 10.160 | 9.790 | 9.980 | 9.980 | 959 |
| 2025-09-19 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 796 |
| 2025-09-18 | 9.870 | 10.060 | 9.870 | 9.970 | 9.970 | 533 |
| 2025-09-17 | 10.060 | 10.060 | 9.870 | 9.870 | 9.870 | 453 |
| 2025-09-16 | 9.900 | 10.090 | 9.900 | 10.050 | 10.050 | 805 |
| 2025-09-15 | 9.800 | 10.060 | 9.800 | 9.960 | 9.960 | 558 |
| 2025-09-12 | 10.070 | 10.070 | 10.070 | 10.070 | 10.070 | 577 |
| 2025-09-11 | 9.600 | 9.960 | 9.600 | 9.890 | 9.890 | 375 |
| 2025-09-10 | 9.710 | 9.870 | 9.660 | 9.870 | 9.870 | 632 |
| 2025-09-09 | 9.900 | 9.900 | 9.690 | 9.700 | 9.700 | 568 |
| 2025-09-08 | 9.980 | 9.980 | 9.660 | 9.860 | 9.860 | 785 |
| 2025-09-05 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 539 |
| 2025-09-04 | 9.530 | 9.900 | 9.530 | 9.900 | 9.900 | 1,216 |
| 2025-09-03 | 9.860 | 9.890 | 9.580 | 9.670 | 9.670 | 843 |
| 2025-09-02 | 9.850 | 9.890 | 9.680 | 9.690 | 9.690 | 697 |
| 2025-09-01 | 9.680 | 9.850 | 9.620 | 9.850 | 9.850 | 652 |
| 2025-08-29 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 1,035 |
| 2025-08-28 | 9.460 | 9.790 | 9.460 | 9.730 | 9.730 | 393 |
| 2025-08-27 | 9.580 | 9.760 | 9.400 | 9.610 | 9.610 | 621 |
| 2025-08-26 | 9.510 | 9.570 | 9.340 | 9.530 | 9.530 | 441 |
| 2025-08-25 | 9.420 | 9.540 | 9.330 | 9.470 | 9.470 | 489 |
| 2025-08-22 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 731 |
| 2025-08-21 | 9.290 | 9.450 | 9.200 | 9.330 | 9.330 | 1,478 |
| 2025-08-20 | 9.000 | 9.300 | 8.950 | 9.190 | 9.190 | 804 |
| 2025-08-19 | 9.450 | 9.450 | 8.980 | 9.280 | 9.280 | 1,081 |
| 2025-08-18 | 9.250 | 9.570 | 9.250 | 9.320 | 9.320 | 549 |
| 2025-08-15 | 9.830 | 9.830 | 9.210 | 9.250 | 9.250 | 1,319 |
| 2025-08-14 | 9.680 | 9.700 | 9.170 | 9.470 | 9.470 | 870 |
| 2025-08-13 | 10.070 | 10.320 | 9.900 | 10.100 | 10.100 | 2,047 |
| 2025-08-12 | 9.850 | 10.010 | 9.690 | 9.910 | 9.910 | 1,395 |
| 2025-08-11 | 9.590 | 9.760 | 9.410 | 9.680 | 9.680 | 1,190 |
| 2025-08-08 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1,308 |
| 2025-08-07 | 9.180 | 9.430 | 9.150 | 9.430 | 9.430 | 900 |
| 2025-08-06 | 9.270 | 9.360 | 9.170 | 9.300 | 9.300 | 1,345 |
| 2025-08-05 | 9.170 | 9.260 | 9.120 | 9.200 | 9.200 | 427 |
| 2025-08-04 | 9.280 | 9.590 | 9.190 | 9.260 | 9.260 | 773 |
| 2025-08-01 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 556 |
| 2025-07-31 | 9.230 | 9.420 | 9.230 | 9.420 | 9.420 | 418 |
| 2025-07-30 | 9.330 | 9.340 | 9.170 | 9.200 | 9.200 | 440 |
| 2025-07-29 | 9.250 | 9.390 | 9.170 | 9.280 | 9.280 | 798 |
| 2025-07-28 | 9.400 | 9.470 | 9.230 | 9.380 | 9.380 | 608 |
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.