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 | 0.08 | 0.761179828735 | 10.51 | 10.84 | 10.3 | 64280 | 10.64899191 | CS |
| 4 | -0.42 | -3.81471389646 | 11.01 | 11.85 | 10.3 | 48665 | 10.86433987 | CS |
| 12 | -0.31 | -2.84403669725 | 10.9 | 12 | 9.8 | 48621 | 10.6663846 | CS |
| 26 | -1.83 | -14.7342995169 | 12.42 | 12.89 | 9.8 | 43582 | 11.29645894 | CS |
| 52 | -0.48 | -4.33604336043 | 11.07 | 12.89 | 9.62 | 54209 | 10.96182327 | CS |
| 156 | 5.71 | 117.008196721 | 4.88 | 12.89 | 3.9 | 56844 | 8.75103379 | CS |
| 260 | 3.99 | 60.4545454545 | 6.6 | 12.89 | 2.27 | 88856 | 6.18004595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 10.64 | 0.02 | 0.19 | 10.59 | 10.66 | 10.46 | 75000 |
| 1739914140 | 10.62 | 0.11 | 1.05 | 10.53 | 10.68 | 10.3 | 41800 |
| 1739827800 | 10.51 | -0.33 | -3.04 | 10.8 | 10.84 | 10.51 | 58000 |
| 1739568600 | 10.84 | 0.34 | 3.24 | 10.49 | 10.84 | 10.48 | 93500 |
| 1739482140 | 10.5 | -0.12 | -1.13 | 10.51 | 10.51 | 10.34 | 53100 |
| 1739395740 | 10.62 | -0.08 | -0.75 | 10.67 | 10.68 | 10.4 | 70000 |
| 1739309400 | 10.7 | 0.07 | 0.66 | 10.64 | 10.7 | 10.5 | 35000 |
| 1739222940 | 10.63 | 0.15 | 1.43 | 10.33 | 10.69 | 10.33 | 22400 |
| 1738963800 | 10.48 | 0.08 | 0.77 | 10.4 | 10.48 | 10.34 | 41200 |
| 1738877340 | 10.4 | -0.23 | -2.16 | 10.65 | 10.74 | 10.4 | 40400 |
| 1738790940 | 10.63 | -0.35 | -3.19 | 10.85 | 10.87 | 10.63 | 31200 |
| 1738704600 | 10.98 | -0.2 | -1.79 | 11.06 | 11.09 | 10.82 | 111500 |
| 1738618200 | 11.18 | -0.22 | -1.93 | 11.35 | 11.35 | 11.11 | 35900 |
| 1738358940 | 11.4 | -0.18 | -1.55 | 11.46 | 11.85 | 11.38 | 36300 |
| 1738272540 | 11.58 | 0.38 | 3.39 | 11.2 | 11.61 | 11.02 | 35100 |
| 1738186200 | 11.2 | -0.09 | -0.80 | 11.22 | 11.25 | 10.99 | 40400 |
| 1738099740 | 11.29 | -0.01 | -0.09 | 11.25 | 11.29 | 11.15 | 12000 |
| 1738013340 | 11.3 | 0.1 | 0.89 | 11.06 | 11.3 | 11 | 81900 |
| 1737754200 | 11.2 | 0.12 | 1.08 | 10.94 | 11.29 | 10.94 | 28700 |
| 1737667740 | 11.08 | 0.21 | 1.93 | 11.01 | 11.18 | 10.8 | 29900 |
| 1737581400 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1737495000 | 10.87 | 0.08 | 0.74 | 10.79 | 10.87 | 10.66 | 12400 |
| 1737408600 | 10.79 | -0.43 | -3.83 | 11.2 | 11.2 | 10.76 | 23500 |
| 1737149400 | 11.22 | -0.13 | -1.15 | 11.34 | 11.34 | 10.98 | 37600 |
| 1737062940 | 11.35 | 0.36 | 3.28 | 11.02 | 12 | 10.97 | 348600 |
| 1736976540 | 10.99 | 0.05 | 0.46 | 10.88 | 11.02 | 10.76 | 27400 |
| 1736890140 | 10.94 | 0.29 | 2.72 | 10.56 | 10.94 | 10.5 | 20000 |
| 1736803740 | 10.65 | -0.09 | -0.84 | 10.68 | 10.71 | 10.54 | 9400 |
| 1736544540 | 10.74 | -0.01 | -0.09 | 10.44 | 10.75 | 10.44 | 54200 |
| 1736458140 | 10.75 | -0.04 | -0.37 | 10.68 | 10.75 | 10.51 | 8200 |
| 1736371740 | 10.79 | 0.33 | 3.15 | 10.48 | 10.79 | 10.35 | 56500 |
| 1736285400 | 10.46 | 0.1 | 0.97 | 10.29 | 10.49 | 10.26 | 29800 |
| 1736198940 | 10.36 | -0.13 | -1.24 | 10.47 | 10.49 | 10.32 | 30600 |
| 1735939740 | 10.49 | 0.02 | 0.19 | 10.39 | 10.49 | 10.3 | 18100 |
| 1735853400 | 10.47 | -0.02 | -0.19 | 10.45 | 10.48 | 10.37 | 8600 |
| 1735594200 | 10.49 | -0.17 | -1.59 | 10.6 | 10.84 | 10.49 | 34800 |
| 1735334940 | 10.66 | 0.07 | 0.66 | 10.5 | 10.72 | 10.47 | 22800 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
