Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Cambuci S.A. (CAMB3.SA)

9.99
+0.29
+(2.99%)
At close: May 6 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 6, 20259.709.999.269.999.9971,700
May 5, 20259.609.899.559.709.7023,900
May 2, 20259.499.959.479.759.75109,800
Apr 30, 20259.559.569.489.509.505,400
Apr 29, 20259.419.609.419.529.5236,600
Apr 28, 20259.509.529.419.419.4114,300
Apr 25, 20259.489.549.459.509.5032,800
Apr 24, 20259.549.579.529.539.5312,500
Apr 23, 20259.679.759.499.509.5054,000
Apr 22, 20259.639.779.609.739.7318,800
Apr 17, 20259.529.699.529.639.638,200
Apr 16, 20259.599.599.479.529.5258,100
Apr 15, 20259.469.579.469.579.5711,300
Apr 14, 20259.709.709.459.459.4523,800
Apr 11, 20259.529.639.419.509.5025,500
Apr 10, 20259.689.729.509.509.5023,200
Apr 9, 20259.519.959.489.859.8536,600
Apr 8, 20259.8010.069.519.519.5140,200
Apr 7, 20259.769.809.469.789.7839,500
Apr 4, 20259.939.959.709.769.7630,200
Apr 3, 202510.0410.249.9310.0010.00137,200
Apr 2, 202510.2010.2610.1310.1510.1547,800
Apr 1, 202510.2610.4110.1410.2010.207,800
Mar 31, 202510.3610.409.989.989.9820,000
Mar 28, 202510.3210.4510.2710.4510.4514,500
Mar 27, 202510.3410.4710.3410.3910.396,600
Mar 26, 202510.2010.4510.2010.3210.3215,400
Mar 25, 202510.1610.3310.1410.2710.2728,500
Mar 24, 202510.1510.259.9310.2510.2523,100
Mar 21, 202510.0710.1510.0310.0310.0327,300
Mar 20, 202510.1710.2310.0010.0510.0537,600
Mar 19, 202510.1510.3710.1510.3510.3528,800
Mar 18, 202510.1710.3310.1510.2310.2318,400
Mar 17, 2025 0.098235 Dividend
Mar 17, 202510.2510.4010.1810.2610.26159,800
Mar 14, 202510.4010.4510.1410.3010.20217,600
Mar 13, 202510.2910.4210.2610.3510.25110,500
Mar 12, 202510.2710.4810.2510.3010.2038,800
Mar 11, 202510.3010.5310.2810.3510.2531,100
Mar 10, 202510.2510.5310.2410.4810.38155,800
Mar 7, 202510.2310.5210.2010.2510.15217,400
Mar 6, 202510.1710.2310.0010.2310.1350,500
Mar 5, 202510.2510.2510.1010.1510.0511,600
Feb 28, 202510.3510.4210.0710.3010.2076,100
Feb 27, 202510.4410.4410.2510.3410.2465,500
Feb 26, 202510.5310.5310.3510.3910.2927,700
Feb 25, 202510.4210.5710.3510.5710.4728,100
Feb 24, 202510.6810.7310.4110.4110.3150,700
Feb 21, 202510.5810.6910.4110.6910.5935,400
Feb 20, 202510.5410.6410.5210.6310.5312,500
Feb 19, 202510.5910.6610.4610.6410.5475,000
Feb 18, 202510.5310.6810.3010.6210.5241,800
Feb 17, 202510.8010.8410.5110.5110.4158,000
Feb 14, 202510.4910.8410.4810.8410.7493,600
Feb 13, 202510.5110.5110.3410.5010.4053,100
Feb 12, 202510.6710.6810.4010.6210.5270,000
Feb 11, 202510.6410.7010.5010.7010.6035,000
Feb 10, 202510.3310.6910.3310.6310.5322,400
Feb 7, 202510.4010.4810.3410.4810.3841,200
Feb 6, 202510.6510.7410.4010.4010.3040,400
Feb 5, 202510.8510.8710.6310.6310.5331,200
Feb 4, 202511.0611.0910.8210.9810.88111,500
Feb 3, 202511.3511.3511.1111.1811.0735,900
Jan 31, 202511.4611.8511.3811.4011.2936,600
Jan 30, 202511.2011.6111.0211.5811.4735,100
Jan 29, 202511.2211.2510.9911.2011.0940,400
Jan 28, 202511.2511.2911.1511.2911.1812,000
Jan 27, 202511.0611.3011.0011.3011.1981,900
Jan 24, 202510.9411.2910.9411.2011.0928,700
Jan 23, 202511.0111.1810.8011.0810.9729,900
Jan 22, 202510.8711.0010.7511.0010.9017,100
Jan 21, 202510.7910.8710.6610.8710.7712,400
Jan 20, 202511.2011.2010.7610.7910.6923,500
Jan 17, 202511.3411.3410.9811.2211.1137,600
Jan 16, 202511.0212.0010.9711.3511.24348,600
Jan 15, 202510.8811.0210.7610.9910.8927,400
Jan 14, 202510.5610.9410.5010.9410.8420,000
Jan 13, 202510.6810.7110.5410.6510.559,400
Jan 10, 202510.4410.7510.4410.7410.6454,200
Jan 9, 202510.6810.7510.5110.7510.658,200
Jan 8, 202510.4810.7910.3510.7910.6956,500
Jan 7, 202510.2910.4910.2610.4610.3629,800
Jan 6, 202510.4710.4910.3210.3610.2630,600
Jan 3, 202510.3910.4910.3010.4910.3918,100
Jan 2, 202510.4510.4810.3710.4710.378,600
Dec 30, 202410.6010.8410.4910.4910.3934,800
Dec 27, 202410.5010.7210.4710.6610.5622,800
Dec 26, 202410.4410.6210.3910.5910.4930,100
Dec 23, 202410.5310.6710.3810.6410.5492,500
Dec 20, 202410.5010.5510.3510.4810.3810,500
Dec 19, 20249.8910.519.8910.4010.3034,900
Dec 18, 202410.0010.029.809.809.7162,900
Dec 17, 202410.1510.159.9610.059.9546,000
Dec 16, 202410.3310.4010.0110.1910.0925,600
Dec 13, 202410.6210.6310.2010.4310.3329,300
Dec 12, 202410.7010.7010.2310.6310.5314,800
Dec 11, 202410.3010.7210.2410.7110.6111,300
Dec 10, 202410.2510.4210.1110.3310.2325,100
Dec 9, 202410.0610.2510.0510.2510.1547,400
Dec 6, 20249.9810.149.829.919.8234,200
Dec 5, 20249.9810.089.899.979.8759,900
Dec 4, 202410.1110.289.889.949.85135,700
Dec 3, 202410.2310.3410.0110.1110.01172,200
Dec 2, 202410.5010.5010.2210.2210.1229,100
Nov 29, 202410.2210.619.9710.6110.5146,200
Nov 28, 202410.9010.9010.2010.2010.1082,200
Nov 27, 202410.9610.9910.6210.8410.7454,000
Nov 26, 202410.9111.1110.7610.9510.8588,600
Nov 25, 202411.3011.3210.8610.9010.8067,200
Nov 22, 202411.1711.2711.0011.2511.1459,400
Nov 21, 202411.1611.3311.1011.2511.1483,500
Nov 19, 202411.3311.4011.1011.1010.9929,400
Nov 18, 202411.5911.8011.3411.4411.3334,100
Nov 14, 202411.3211.5911.1511.5911.4865,500
Nov 13, 2024 0.285372 Dividend
Nov 13, 202411.3911.5111.1111.3211.2112,900
Nov 12, 202411.5311.8211.4511.5711.1879,200
Nov 11, 202411.5311.7111.3511.6911.2936,800
Nov 8, 202411.2611.5711.2511.5511.1636,600
Nov 7, 202411.7711.7911.1611.2510.8777,200
Nov 6, 202411.4811.7311.4311.5711.1832,100
Nov 5, 202411.9412.0011.3811.4711.08172,700
Nov 4, 202411.9012.2911.8312.0011.5929,600
Nov 1, 202412.2012.2011.9311.9311.5240,400
Oct 31, 202412.3612.4012.1812.3711.9524,400
Oct 30, 202412.0012.3511.9512.2911.8762,400
Oct 29, 202412.2312.3511.9712.0211.6132,500
Oct 28, 202412.2012.3512.1712.2311.8156,700
Oct 25, 202412.1512.2012.0912.2011.7915,100
Oct 24, 202412.0512.1511.9712.1511.7413,800
Oct 23, 202412.1112.1911.9311.9311.5215,300
Oct 22, 202412.0912.3011.9612.3011.8817,500
Oct 21, 202412.0212.1812.0012.0011.5921,600
Oct 18, 202412.1312.1612.0212.1211.7123,700
Oct 17, 202412.3612.3612.0512.2011.7932,100
Oct 16, 202412.4012.4912.3812.4111.995,900
Oct 15, 202412.2012.4012.2012.4011.989,500
Oct 14, 202412.2012.5012.0512.5012.0820,000
Oct 11, 202412.3112.3712.2012.2011.7912,000
Oct 10, 202412.2212.3412.1712.3311.916,800
Oct 9, 202412.2312.3112.2112.3111.8914,800
Oct 8, 202412.4612.4912.1512.4912.0743,800
Oct 7, 202412.3312.5012.3012.3911.9717,200
Oct 4, 202412.1512.4912.1412.4912.0735,400
Oct 3, 202412.6012.6012.2712.3511.9318,000
Oct 2, 202412.5812.6712.3712.3711.9558,900
Oct 1, 202412.6612.8912.4212.6012.1765,000
Sep 30, 202412.3612.6112.3412.5612.1335,600
Sep 27, 202412.1512.5912.1512.5612.1332,000
Sep 26, 202412.1612.3011.9612.2811.8642,400
Sep 25, 202412.2012.3012.1312.2011.7939,800
Sep 24, 202412.3012.3311.9912.3311.9158,600
Sep 23, 202411.9912.2511.7712.2511.8331,200
Sep 20, 202411.7711.9011.6411.8511.4564,500
Sep 19, 202411.9612.2111.7011.9011.5084,500
Sep 18, 202411.8612.0411.7211.7511.3568,300
Sep 17, 202412.0912.1011.8311.8711.4745,900
Sep 16, 202412.2312.2612.0012.0911.6825,200
Sep 13, 202412.1812.3012.0812.2311.8112,500
Sep 12, 202412.1112.3511.9012.2211.8048,500
Sep 11, 202412.3012.3011.9212.1511.7445,800
Sep 10, 202412.0612.2411.9712.2411.8220,000
Sep 9, 202412.3412.4812.0412.2211.8035,500
Sep 6, 202412.4512.4512.3712.4011.9816,400
Sep 5, 202412.6112.6112.3912.4412.0241,600
Sep 4, 202412.5012.7512.4012.6112.1820,300
Sep 3, 202412.4612.5812.4012.5012.0816,400
Sep 2, 202412.5112.5912.2812.4912.0726,200
Aug 30, 202412.4012.6912.2312.6812.2553,500
Aug 29, 202412.1612.3011.9312.3011.8836,600
Aug 28, 202412.2812.2812.0312.1611.7535,700
Aug 27, 202412.2312.3712.1512.1611.7532,900
Aug 26, 202412.3112.4012.1312.3111.8927,500
Aug 23, 202412.2712.3012.1212.3011.8858,500
Aug 22, 202412.2712.3112.1012.2411.8229,900
Aug 21, 202412.5012.5012.1412.2711.8517,600
Aug 20, 202412.4212.6812.2312.3511.9358,800
Aug 19, 202412.3112.6012.2212.5812.1528,100
Aug 16, 202412.5012.5812.2212.3011.8833,200
Aug 15, 202412.2412.7111.9512.5912.1629,100
Aug 14, 202412.6012.8811.9412.2511.8358,000
Aug 13, 2024 0.233637 Dividend
Aug 13, 202412.1512.5011.9012.4412.0269,200
Aug 12, 202411.9812.0911.9612.0811.4431,300
Aug 9, 202411.9211.9511.6111.9511.3233,100
Aug 8, 202411.9011.9311.8011.9011.2718,500
Aug 7, 202411.6011.9011.6011.9011.2754,600
Aug 6, 202411.4111.9811.3511.6010.99131,700
Aug 5, 202411.2011.2010.5011.0510.4741,400
Aug 2, 202411.4311.4711.1411.3310.7334,600
Aug 1, 202411.5211.5911.3311.4510.8593,800
Jul 31, 202411.5311.5911.3511.5710.9631,700
Jul 30, 202411.5011.5911.2411.5510.9432,500
Jul 29, 202411.2311.5911.2111.5910.9836,500
Jul 26, 202411.3111.3611.1511.3210.7234,700
Jul 25, 202411.2411.3511.0611.3210.7247,100
Jul 24, 202411.1711.2511.0811.2510.6621,600
Jul 23, 202411.3811.4011.1211.2510.6632,700
Jul 22, 202411.0311.6911.0311.1310.5439,600
Jul 19, 202411.2011.2311.0711.1510.5636,700
Jul 18, 202411.6011.6011.1111.2910.7026,600
Jul 17, 202411.2011.7011.0211.4610.8639,800
Jul 16, 202411.2411.3311.2111.2710.6814,000
Jul 15, 202411.2611.2611.1011.2410.654,700
Jul 12, 202411.0011.2611.0011.2610.6737,800
Jul 11, 202410.9511.2010.9011.2010.6145,200
Jul 10, 202410.6510.9010.6510.9010.3342,100
Jul 9, 202410.5210.8010.5110.6010.0455,800
Jul 8, 202410.6610.7210.5010.509.9515,800
Jul 5, 202410.6010.6810.5210.539.9833,300
Jul 4, 202410.3210.6510.2810.6510.0950,700
Jul 3, 202410.2810.4010.2610.359.8121,000
Jul 2, 202410.3010.4410.2610.379.8244,500
Jul 1, 202410.5210.5210.2510.309.7645,800
Jun 28, 202410.5010.5510.4110.529.9735,300
Jun 27, 202410.4010.6010.4010.6010.0435,200
Jun 26, 202410.3710.4210.3110.399.8411,800
Jun 25, 202410.6810.7010.2010.359.8122,500
Jun 24, 202410.7310.7310.5110.6810.1226,500
Jun 21, 202410.3810.6410.3710.6410.0821,000
Jun 20, 202410.2510.4510.2210.459.9035,200
Jun 19, 202410.4510.4810.2510.269.7232,500
Jun 18, 202410.1910.5810.1910.5810.028,600
Jun 17, 202410.4510.4910.1210.419.8622,500
Jun 14, 202410.3010.4510.1910.459.9029,200
Jun 13, 202410.2510.2510.1410.189.6419,400
Jun 12, 2024 0.027087 Dividend
Jun 12, 202410.6410.6410.1610.259.7143,500
Jun 11, 202410.6910.7610.6010.6410.0585,700
Jun 10, 202410.6910.7810.4210.7710.1827,500
Jun 7, 202410.8110.8110.4510.559.9735,800
Jun 6, 202410.5510.8810.4710.8010.2193,300
Jun 5, 202410.3510.6410.3310.469.8839,100
Jun 4, 202410.5910.5910.2410.359.7829,700
Jun 3, 202410.6610.7410.4010.549.9640,900
May 31, 202410.5010.7510.3510.7510.1654,800
May 29, 202410.2010.6010.1010.6010.02109,000
May 28, 202410.3510.6610.1710.309.7359,400
May 27, 202410.2510.3510.2210.249.6816,000
May 24, 2024 0.1 Dividend
May 24, 202410.1110.3010.1110.229.6640,500
May 23, 202410.2010.3010.1210.299.6337,200
May 22, 202410.3310.3410.1910.219.5518,000
May 21, 202410.3510.3510.2210.309.6424,700
May 20, 202410.2210.4510.1210.359.6934,900
May 17, 202410.2010.3910.0010.029.3869,100
May 16, 202410.1310.2510.0010.099.4477,700
May 15, 202410.1010.4210.0010.119.46126,400
May 14, 202410.0810.569.9610.109.45201,900
May 13, 202410.0210.189.9410.009.3636,500
May 10, 202410.0510.1810.0010.009.3665,200
May 9, 202410.2010.209.9010.109.4568,800
May 8, 202410.2010.3810.0010.179.5228,800
May 7, 202410.3710.7010.0210.199.5469,000
May 6, 202410.6010.6610.0010.379.70121,900
Waiting for permission
Allow microphone access to enable voice search

Try again.