Cambuci Sa (CAMB3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 7.07785642063 | 9.89 | 10.67 | 9.89 | 45967 | 10.56707759 | CS |
| 4 | -0.31 | -2.84403669725 | 10.9 | 10.9 | 9.8 | 53322 | 10.1873432 | CS |
| 12 | -2.01 | -15.9523809524 | 12.6 | 12.65 | 9.8 | 43809 | 11.0740525 | CS |
| 26 | 0.22 | 2.12150433944 | 10.37 | 12.89 | 9.8 | 41220 | 11.43957325 | CS |
| 52 | 0.31 | 3.01556420233 | 10.28 | 12.89 | 9.62 | 57824 | 10.90728998 | CS |
| 156 | 5.78 | 120.166320166 | 4.81 | 12.89 | 3.9 | 55927 | 8.56825865 | CS |
| 260 | 4.39 | 70.8064516129 | 6.2 | 12.89 | 2.27 | 90984 | 6.14266396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 10.59 | -0.05 | -0.47 | 10.44 | 10.62 | 10.39 | 30100 |
| 1734989340 | 10.64 | 0.16 | 1.53 | 10.53 | 10.67 | 10.38 | 92500 |
| 1734730200 | 10.48 | 0.08 | 0.77 | 10.5 | 10.55 | 10.35 | 10500 |
| 1734643800 | 10.4 | 0.6 | 6.12 | 9.89 | 10.51 | 9.89 | 34900 |
| 1734557400 | 9.8 | -0.25 | -2.49 | 10 | 10.02 | 9.8 | 62900 |
| 1734470940 | 10.05 | -0.14 | -1.37 | 10.15 | 10.15 | 9.96 | 46000 |
| 1734384540 | 10.19 | -0.24 | -2.30 | 10.33 | 10.4 | 10.01 | 25600 |
| 1734125340 | 10.43 | -0.2 | -1.88 | 10.62 | 10.63 | 10.2 | 29300 |
| 1734039000 | 10.63 | -0.08 | -0.75 | 10.7 | 10.7 | 10.23 | 14800 |
| 1733952540 | 10.71 | 0.38 | 3.68 | 10.3 | 10.72 | 10.24 | 11300 |
| 1733866140 | 10.33 | 0.08 | 0.78 | 10.25 | 10.42 | 10.11 | 25100 |
| 1733779740 | 10.25 | 0.34 | 3.43 | 10.06 | 10.25 | 10.05 | 47400 |
| 1733520600 | 9.91 | -0.06 | -0.60 | 9.98 | 10.14 | 9.82 | 34200 |
| 1733434200 | 9.97 | 0.03 | 0.30 | 9.98 | 10.08 | 9.89 | 59900 |
| 1733347800 | 9.94 | -0.17 | -1.68 | 10.11 | 10.28 | 9.88 | 135700 |
| 1733261340 | 10.11 | -0.11 | -1.08 | 10.23 | 10.34 | 10.01 | 172200 |
| 1733174940 | 10.22 | -0.39 | -3.68 | 10.5 | 10.5 | 10.22 | 29100 |
| 1732915740 | 10.61 | 0.41 | 4.02 | 10.22 | 10.61 | 9.97 | 46200 |
| 1732829400 | 10.2 | -0.64 | -5.90 | 10.9 | 10.9 | 10.2 | 82200 |
| 1732743000 | 10.84 | -0.11 | -1.00 | 10.96 | 10.99 | 10.62 | 54000 |
| 1732656600 | 10.95 | 0.05 | 0.46 | 10.91 | 11.11 | 10.76 | 88600 |
| 1732570140 | 10.9 | -0.35 | -3.11 | 11.3 | 11.32 | 10.86 | 67200 |
| 1732310940 | 11.25 | 0 | 0.00 | 11.17 | 11.27 | 11 | 59400 |
| 1732224600 | 11.25 | 0.15 | 1.35 | 11.16 | 11.33 | 11.1 | 83500 |
| 1732051800 | 11.1 | -0.34 | -2.97 | 11.33 | 11.4 | 11.1 | 29400 |
| 1731965340 | 11.44 | -0.15 | -1.29 | 11.59 | 11.8 | 11.34 | 34100 |
| 1731619800 | 11.59 | 0.27 | 2.39 | 11.32 | 11.59 | 11.15 | 65500 |
| 1731533400 | 11.32 | -0.25 | -2.16 | 11.39 | 11.51 | 11.11 | 12900 |
| 1731446940 | 11.57 | -0.12 | -1.03 | 11.53 | 11.82 | 11.45 | 79200 |
| 1731360540 | 11.69 | 0.14 | 1.21 | 11.53 | 11.71 | 11.35 | 36800 |
| 1731101400 | 11.55 | 0.3 | 2.67 | 11.26 | 11.57 | 11.25 | 36600 |
| 1731014940 | 11.25 | -0.32 | -2.77 | 11.77 | 11.79 | 11.16 | 77200 |
| 1730928600 | 11.57 | 0.1 | 0.87 | 11.48 | 11.73 | 11.43 | 32100 |
| 1730842200 | 11.47 | -0.53 | -4.42 | 11.94 | 12 | 11.38 | 172700 |
| 1730755800 | 12 | 0.07 | 0.59 | 11.9 | 12.29 | 11.83 | 29600 |
| 1730496600 | 11.93 | -0.44 | -3.56 | 12.2 | 12.2 | 11.93 | 39300 |
| 1730410200 | 12.37 | 0.08 | 0.65 | 12.36 | 12.4 | 12.18 | 24400 |
| 1730323800 | 12.29 | 0.27 | 2.25 | 12 | 12.35 | 11.95 | 62200 |
| 1730237340 | 12.02 | -0.21 | -1.72 | 12.23 | 12.35 | 11.97 | 32500 |
| 1730151000 | 12.23 | 0.03 | 0.25 | 12.2 | 12.35 | 12.17 | 56700 |
| 1729891800 | 12.2 | 0.05 | 0.41 | 12.15 | 12.2 | 12.09 | 15100 |
| 1729805400 | 12.15 | 0.22 | 1.84 | 12.05 | 12.15 | 11.97 | 13800 |
| 1729719000 | 11.93 | -0.37 | -3.01 | 12.11 | 12.19 | 11.93 | 15300 |
| 1729632600 | 12.3 | 0.37 | 3.10 | 12.09 | 12.3 | 11.96 | 17500 |
| 1729546140 | 11.93 | -0.19 | -1.57 | 12.02 | 12.18 | 11.93 | 21300 |
| 1729287000 | 12.12 | 0 | 0.00 | 12.13 | 12.16 | 12.02 | 23700 |
| 1729200540 | 12.12 | -0.29 | -2.34 | 12.36 | 12.36 | 12.05 | 31800 |
| 1729114140 | 12.41 | 0.01 | 0.08 | 12.4 | 12.49 | 12.38 | 5900 |
| 1729027740 | 12.4 | 0.15 | 1.22 | 12.2 | 12.4 | 12.2 | 9500 |
| 1728941340 | 12.25 | 0.05 | 0.41 | 12.2 | 12.5 | 12.05 | 19900 |
| 1728682200 | 12.2 | -0.13 | -1.05 | 12.31 | 12.37 | 12.2 | 12000 |
| 1728595740 | 12.33 | 0.03 | 0.24 | 12.22 | 12.34 | 12.17 | 6800 |
| 1728509400 | 12.3 | 0.05 | 0.41 | 12.23 | 12.31 | 12.21 | 13700 |
| 1728422940 | 12.25 | -0.14 | -1.13 | 12.39 | 12.65 | 12.15 | 43500 |
| 1728336600 | 12.39 | -0.1 | -0.80 | 12.33 | 12.5 | 12.3 | 17200 |
| 1728077400 | 12.49 | 0.26 | 2.13 | 12.15 | 12.49 | 12.14 | 35400 |
| 1727991000 | 12.23 | -0.14 | -1.13 | 12.6 | 12.6 | 12.23 | 17200 |
| 1727904540 | 12.37 | -0.12 | -0.96 | 12.58 | 12.67 | 12.37 | 58900 |
| 1727818200 | 12.49 | -0.07 | -0.56 | 12.66 | 12.89 | 12.42 | 64300 |
| 1727731800 | 12.56 | 0 | 0.00 | 12.36 | 12.61 | 12.34 | 35500 |
| 1727472600 | 12.56 | 0.28 | 2.28 | 12.15 | 12.59 | 12.15 | 32000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
