CAMB3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.750	9.750	9.410	9.430	9.430	463
2025-04-25	9.630	9.630	9.630	9.630	9.630	680
2025-04-24	9.580	9.630	9.510	9.610	9.610	352
2025-04-23	9.990	9.990	9.500	9.660	9.660	774
2025-04-22	9.700	9.790	9.590	9.750	9.750	376
2025-04-17	9.740	9.740	9.740	9.740	9.740	397
2025-04-16	9.740	9.740	9.490	9.640	9.640	513
2025-04-15	9.460	9.640	9.460	9.640	9.640	288
2025-04-14	9.510	9.780	9.500	9.600	9.600	542
2025-04-11	9.690	9.690	9.690	9.690	9.690	309
2025-04-10	9.900	9.900	9.580	9.700	9.700	358
2025-04-09	9.770	9.970	9.450	9.970	9.970	484
2025-04-08	9.970	10.080	9.500	9.670	9.670	690
2025-04-07	9.960	9.960	9.550	9.860	9.860	709
2025-04-04	9.890	9.890	9.890	9.890	9.890	570
2025-04-03	10.170	10.200	9.940	10.100	10.100	1,068
2025-04-02	10.110	10.110	10.110	10.110	10.110	434
2025-04-01	10.220	10.220	10.220	10.220	10.220	438
2025-03-31	10.450	10.510	10.200	10.250	10.250	383
2025-03-28	10.530	10.530	10.530	10.530	10.530	648
2025-03-27	10.470	10.520	10.290	10.520	10.520	1,194
2025-03-26	10.180	10.440	10.180	10.420	10.420	510
2025-03-25	10.100	10.390	10.100	10.390	10.390	560
2025-03-24	10.240	10.280	9.930	10.280	10.280	800
2025-03-21	10.220	10.220	10.220	10.220	10.220	570
2025-03-20	10.330	10.330	9.960	10.240	10.240	1,010
2025-03-19	10.190	10.400	10.190	10.400	10.400	545
2025-03-18	10.310	10.400	10.160	10.400	10.400	690
2025-03-17	10.220	10.400	10.120	10.120	10.120	1,191
2025-03-14	10.310	10.310	10.310	10.310	10.310	1,004
2025-03-13	10.290	10.450	10.280	10.450	10.450	387
2025-03-12	10.640	10.640	10.280	10.510	10.510	543
2025-03-11	10.610	10.610	10.290	10.610	10.610	516
2025-03-10	10.250	10.540	10.170	10.500	10.500	571
2025-03-07	10.550	10.550	10.550	10.550	10.550	437
2025-03-06	9.910	10.210	9.910	10.080	10.080	254
2025-03-05	10.350	10.400	9.690	10.120	10.120	560
2025-02-28	10.350	10.350	10.350	10.350	10.350	427
2025-02-27	10.370	10.470	10.300	10.430	10.430	482
2025-02-26	10.580	10.580	10.370	10.510	10.510	294
2025-02-25	10.510	10.510	10.360	10.370	10.370	258
2025-02-24	10.690	10.690	10.400	10.400	10.400	495
2025-02-21	10.450	10.450	10.450	10.450	10.450	606
2025-02-20	10.700	10.700	10.510	10.510	10.510	389
2025-02-19	10.430	10.700	10.420	10.700	10.700	595
2025-02-18	10.570	10.740	10.490	10.560	10.560	764
2025-02-17	10.800	10.900	10.610	10.610	10.610	733
2025-02-14	10.600	10.600	10.600	10.600	10.600	908
2025-02-13	10.470	10.700	10.370	10.700	10.700	567
2025-02-12	10.690	10.690	10.430	10.550	10.550	324
2025-02-11	10.740	10.740	10.520	10.690	10.690	331
2025-02-10	10.350	10.770	10.350	10.770	10.770	486
2025-02-07	10.540	10.540	10.540	10.540	10.540	572
2025-02-06	10.720	10.800	10.490	10.620	10.620	653
2025-02-05	11.050	11.050	10.740	10.740	10.740	375
2025-02-04	11.180	11.180	10.820	10.870	10.870	844
2025-02-03	11.510	11.510	11.100	11.270	11.270	621
2025-01-31	11.580	11.580	11.580	11.580	11.580	491
2025-01-30	11.280	11.550	11.070	11.440	11.440	907
2025-01-29	11.290	11.290	11.050	11.270	11.270	415

← NewerPage 7 of 8 · 452 trading daysOlder →

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.