TipRanks
Go Ultimate55% OFF

Cambuci SA (CAMB3) Historical Prices

BR:CAMB3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.067.106.897.027.02-0.57%55,5001.49
Oct 29, 20267.157.357.067.067.06-1.26%26,6000.72
Oct 28, 20267.697.697.157.157.15-6.04%46,6001.28
Oct 27, 20267.817.877.607.617.61-1.17%54,6001.53
Oct 26, 20268.148.147.587.707.70-10.57%59,7001.71
Oct 23, 20268.458.708.308.618.61+3.49%69,6002.05
Oct 22, 20268.448.868.328.328.32-1.54%27,6000.82
Oct 21, 20268.478.478.428.458.45+0.72%18,3000.55
Oct 20, 20268.598.598.248.398.39-1.29%89,2002.78
Oct 19, 20268.698.708.308.508.50-2.07%110,4003.63
Oct 16, 20268.418.888.408.688.68+2.36%21,9000.73
Oct 15, 20268.508.648.408.488.48-2.75%22,6000.76
Oct 14, 20268.658.808.488.728.72+0.35%25,4000.86
Oct 13, 20268.288.808.218.698.69+6.11%62,9002.17
Oct 12, 20268.198.388.008.198.19+0.00%00.00
Oct 09, 20268.098.388.008.198.19+2.38%314,10012.84
Oct 08, 20268.108.307.918.008.00-0.50%137,9006.17
Oct 07, 20268.198.208.008.048.04-1.95%38,4001.75
Oct 06, 20268.298.297.908.208.20+0.24%84,3004.08
Oct 05, 20267.958.267.958.188.18+4.47%111,5005.84
Oct 02, 20267.837.957.837.837.83+0.00%32,9001.72
Oct 01, 20267.957.957.787.837.83+0.26%27,5001.46
Sep 30, 20267.897.967.817.817.81-0.38%42,4002.33
Sep 29, 20267.987.987.847.847.84+0.38%32,4001.83
Sep 28, 20267.977.987.817.817.81-2.01%15,1000.85
Sep 25, 20268.008.007.877.977.97+0.89%6,2000.34
Sep 24, 20267.908.007.907.907.90+0.00%23,1001.28
Sep 23, 20268.038.057.857.907.90-0.75%27,3001.53
Sep 22, 20268.208.207.967.967.96-1.36%17,4000.98
Sep 21, 20267.978.077.968.078.07+1.25%9,0000.50
Sep 18, 20268.238.237.977.977.97-3.10%48,7002.83
Sep 17, 20268.478.508.218.378.23-0.36%56,7003.47
Sep 16, 20268.398.558.348.408.26+0.60%38,3002.40
Sep 15, 20268.518.558.338.358.21-1.06%36,0002.33
Sep 14, 20268.648.708.448.448.29+0.84%32,4002.14
Sep 11, 20268.538.548.378.378.23-1.99%8,7000.57
Sep 10, 20268.358.708.358.548.39+0.71%14,5000.95
Sep 09, 20268.358.548.358.488.33-0.12%5,1000.33
Sep 08, 20268.698.708.428.498.34-0.36%6,4000.42
Sep 07, 20268.528.698.328.528.37+0.00%00.00
Sep 04, 20268.508.698.328.528.37-1.49%23,8001.54
Sep 03, 20268.778.778.488.658.50+0.58%9,9000.63
Sep 02, 20268.558.758.518.608.45+0.58%9,8000.63
Sep 01, 20268.508.628.388.558.40+0.59%29,5001.95
Aug 31, 20268.248.508.248.508.35+1.92%33,5002.29
Aug 28, 20268.298.388.288.348.20+0.60%17,4001.19
Aug 27, 20268.138.298.128.298.15+1.60%10,0000.68
Aug 26, 20268.208.208.048.168.02+0.12%5,4000.37
Aug 25, 20268.168.287.938.158.01+2.77%16,1001.10
Aug 24, 20268.068.067.937.937.79-1.62%19,5001.35