CAMB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 579 |
| 2025-07-24 | 9.300 | 9.430 | 9.300 | 9.430 | 9.430 | 385 |
| 2025-07-23 | 9.460 | 9.630 | 9.290 | 9.320 | 9.320 | 1,134 |
| 2025-07-22 | 9.750 | 9.760 | 9.430 | 9.660 | 9.660 | 350 |
| 2025-07-21 | 9.550 | 9.690 | 9.380 | 9.690 | 9.690 | 1,094 |
| 2025-07-18 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 822 |
| 2025-07-17 | 9.920 | 10.090 | 9.770 | 9.900 | 9.900 | 615 |
| 2025-07-16 | 9.990 | 10.120 | 9.960 | 10.080 | 10.080 | 439 |
| 2025-07-15 | 9.910 | 10.100 | 9.910 | 9.910 | 9.910 | 789 |
| 2025-07-14 | 9.910 | 10.150 | 9.910 | 10.090 | 10.090 | 424 |
| 2025-07-11 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 709 |
| 2025-07-10 | 10.170 | 10.370 | 10.000 | 10.070 | 10.070 | 308 |
| 2025-07-09 | 10.050 | 10.370 | 10.050 | 10.140 | 10.140 | 641 |
| 2025-07-08 | 10.120 | 10.380 | 10.120 | 10.270 | 10.270 | 664 |
| 2025-07-07 | 10.170 | 10.370 | 10.170 | 10.260 | 10.260 | 394 |
| 2025-07-04 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 532 |
| 2025-07-03 | 10.390 | 10.390 | 9.910 | 10.080 | 10.080 | 720 |
| 2025-07-02 | 10.210 | 10.210 | 10.020 | 10.180 | 10.180 | 313 |
| 2025-07-01 | 10.490 | 10.490 | 9.990 | 10.400 | 10.400 | 631 |
| 2025-06-30 | 10.060 | 10.420 | 10.020 | 10.260 | 10.260 | 784 |
| 2025-06-27 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 1,061 |
| 2025-06-26 | 9.610 | 9.970 | 9.580 | 9.820 | 9.820 | 423 |
| 2025-06-25 | 9.450 | 9.610 | 9.410 | 9.610 | 9.610 | 272 |
| 2025-06-24 | 9.620 | 9.730 | 9.560 | 9.730 | 9.730 | 362 |
| 2025-06-23 | 9.560 | 9.650 | 9.450 | 9.650 | 9.650 | 640 |
| 2025-06-20 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 610 |
| 2025-06-18 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 463 |
| 2025-06-17 | 9.730 | 9.900 | 9.680 | 9.780 | 9.780 | 635 |
| 2025-06-16 | 9.840 | 9.870 | 9.650 | 9.740 | 9.740 | 653 |
| 2025-06-13 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 308 |
| 2025-06-12 | 9.740 | 9.980 | 9.740 | 9.740 | 9.740 | 700 |
| 2025-06-11 | 9.740 | 9.950 | 9.740 | 9.810 | 9.810 | 359 |
| 2025-06-10 | 9.410 | 9.920 | 9.410 | 9.850 | 9.850 | 585 |
| 2025-06-09 | 9.700 | 9.700 | 9.520 | 9.520 | 9.520 | 498 |
| 2025-06-06 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 953 |
| 2025-06-05 | 9.560 | 9.680 | 9.510 | 9.660 | 9.660 | 806 |
| 2025-06-04 | 9.590 | 9.770 | 9.510 | 9.620 | 9.620 | 834 |
| 2025-06-03 | 9.660 | 9.730 | 9.530 | 9.710 | 9.710 | 919 |
| 2025-06-02 | 9.990 | 9.990 | 9.470 | 9.480 | 9.480 | 1,038 |
| 2025-05-30 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 384 |
| 2025-05-29 | 10.120 | 10.270 | 9.950 | 10.060 | 10.060 | 546 |
| 2025-05-28 | 10.000 | 10.140 | 9.830 | 10.010 | 10.010 | 685 |
| 2025-05-27 | 9.670 | 10.050 | 9.670 | 10.050 | 10.050 | 831 |
| 2025-05-26 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 552 |
| 2025-05-23 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 837 |
| 2025-05-22 | 9.900 | 10.000 | 9.800 | 10.000 | 10.000 | 476 |
| 2025-05-21 | 10.000 | 10.140 | 9.790 | 9.850 | 9.850 | 744 |
| 2025-05-20 | 9.900 | 10.000 | 9.750 | 9.900 | 9.900 | 700 |
| 2025-05-19 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 1,187 |
| 2025-05-16 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 904 |
| 2025-05-15 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 1,103 |
| 2025-05-14 | 9.800 | 9.930 | 9.700 | 9.830 | 9.830 | 1,167 |
| 2025-05-13 | 9.820 | 9.880 | 9.690 | 9.820 | 9.820 | 768 |
| 2025-05-12 | 9.850 | 9.890 | 9.630 | 9.760 | 9.760 | 1,249 |
| 2025-05-09 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2025-05-06 | 9.630 | 9.860 | 9.350 | 9.810 | 9.810 | 1,030 |
| 2025-05-05 | 9.740 | 9.910 | 9.650 | 9.720 | 9.720 | 497 |
| 2025-05-02 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 602 |
| 2025-04-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 405 |
| 2025-04-29 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 522 |
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.