CAMB3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	11.250	11.300	11.080	11.290	11.290	356
2025-01-27	11.030	11.250	11.020	11.080	11.080	627
2025-01-24	11.020	11.020	11.020	11.020	11.020	678
2025-01-23	10.880	11.240	10.750	11.120	11.120	596
2025-01-22	10.760	10.960	10.700	10.750	10.750	583
2025-01-21	11.240	11.240	10.720	10.930	10.930	449
2025-01-20	11.220	11.220	10.780	10.780	10.780	641
2025-01-17	11.010	11.010	11.010	11.010	11.010	788
2025-01-16	10.640	11.960	10.640	11.140	11.140	1,918
2025-01-15	10.780	11.000	10.780	10.820	10.820	634
2025-01-14	10.610	10.840	10.520	10.840	10.840	487
2025-01-13	10.750	10.750	10.510	10.540	10.540	582
2025-01-10	10.730	10.730	10.730	10.730	10.730	957
2025-01-09	10.780	10.790	10.470	10.690	10.690	608
2025-01-08	10.570	10.800	10.370	10.480	10.480	1,107
2025-01-07	10.450	10.560	10.250	10.460	10.460	1,002
2025-01-06	10.450	10.450	10.450	10.450	10.450	906
2025-01-03	10.690	10.690	10.690	10.690	10.690	537
2025-01-02	10.530	10.530	10.530	10.530	10.530	647
2024-12-30	10.650	10.650	10.650	10.650	10.650	745
2024-12-27	10.680	10.680	10.680	10.680	10.680	652
2024-12-26	10.640	10.690	10.390	10.420	10.420	752
2024-12-23	10.720	10.720	10.720	10.720	10.720	1,074
2024-12-20	10.460	10.460	10.460	10.460	10.460	664
2024-12-19	10.400	10.400	10.400	10.400	10.400	648
2024-12-18	9.770	9.770	9.770	9.770	9.770	1,160
2024-12-17	10.020	10.020	10.020	10.020	10.020	803
2024-12-16	10.430	10.520	10.100	10.100	10.100	818
2024-12-13	10.520	10.520	10.520	10.520	10.520	882
2024-12-12	10.720	10.720	10.310	10.550	10.550	487
2024-12-11	10.200	10.650	10.190	10.650	10.650	846
2024-12-10	10.410	10.410	10.410	10.410	10.410	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.