CAMB3

Cambuci ON Historical Data

CAMB3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 4.52 -0.01 -0.22% 4.44 4.63 4.44 51,700
Oct 18 2021 4.53 0.13 2.95% 4.42 4.54 4.41 44,900
Oct 15 2021 4.40 -0.11 -2.44% 4.54 4.61 4.40 156,100
Oct 14 2021 4.51 -0.08 -1.74% 4.57 4.57 4.46 137,500
Oct 13 2021 4.59 -0.13 -2.75% 4.72 4.83 4.50 61,200
Oct 12 2021 4.72 0.00 +0.00% 4.69 4.86 4.55 0
Oct 11 2021 4.72 0.02 0.43% 4.69 4.86 4.55 31,600
Oct 08 2021 4.70 0.10 2.17% 4.42 4.85 4.37 74,300
Oct 07 2021 4.60 -0.01 -0.22% 4.61 4.72 4.36 67,800
Oct 06 2021 4.61 -0.08 -1.71% 4.62 4.71 4.25 53,600
Oct 05 2021 4.69 0.09 1.96% 4.54 4.75 4.54 51,800
Oct 04 2021 4.60 -0.01 -0.22% 4.78 4.78 4.41 34,200
Oct 01 2021 4.61 0.11 2.44% 4.68 4.72 4.39 30,500
Sep 30 2021 4.50 -0.10 -2.17% 4.60 4.74 4.50 25,400
Sep 29 2021 4.60 0.00 0.0% 4.65 4.80 4.55 39,300
Sep 28 2021 4.60 -0.13 -2.75% 4.80 4.80 4.46 54,200
Sep 27 2021 4.73 0.17 3.73% 4.60 4.90 4.55 140,500
Sep 24 2021 4.56 0.10 2.24% 4.50 4.65 4.36 50,700
Sep 23 2021 4.46 0.04 0.9% 4.42 4.50 4.37 34,300
Sep 22 2021 4.42 0.09 2.08% 4.33 4.45 4.30 44,500
Sep 21 2021 4.33 0.14 3.34% 4.12 4.44 4.12 126,800
Sep 20 2021 4.19 -0.11 -2.56% 4.15 4.29 4.15 51,200
Sep 17 2021 4.30 -0.08 -1.83% 4.40 4.43 4.11 60,200
Sep 16 2021 4.38 0.08 1.86% 4.30 4.40 4.23 81,500
Sep 15 2021 4.30 0.16 3.86% 4.13 4.40 3.92 66,600
Sep 14 2021 4.14 0.09 2.22% 4.10 4.16 4.03 67,600
Sep 13 2021 4.05 0.18 4.65% 3.95 4.15 3.94 88,900
Sep 10 2021 3.87 0.07 1.84% 3.85 4.04 3.83 64,800
Sep 09 2021 3.80 0.17 4.68% 3.62 3.80 3.55 114,700
Sep 08 2021 3.63 -0.29 -7.4% 3.93 3.93 3.58 88,400
Sep 07 2021 3.92 0.00 +0.00% 3.94 4.00 3.87 0
Sep 06 2021 3.92 -0.02 -0.51% 3.94 4.00 3.87 34,000
Sep 03 2021 3.94 0.02 0.51% 3.97 4.00 3.85 40,200
Sep 02 2021 3.92 -0.10 -2.49% 4.02 4.07 3.90 73,400
Sep 01 2021 4.02 -0.13 -3.13% 4.17 4.17 4.02 101,200
Aug 31 2021 4.15 0.07 1.72% 4.05 4.20 4.01 123,100
Aug 30 2021 4.08 0.05 1.24% 4.05 4.12 4.01 111,200
Aug 27 2021 4.03 -0.05 -1.23% 4.10 4.13 4.03 165,200
Aug 26 2021 4.08 -0.32 -7.27% 4.45 4.49 4.05 421,700
Aug 25 2021 4.40 -0.35 -7.37% 4.55 4.60 4.35 691,800
Aug 24 2021 4.75 0.15 3.26% 4.72 4.94 4.60 22,900
Aug 23 2021 4.60 -0.10 -2.13% 4.81 4.85 4.54 34,400
Aug 20 2021 4.70 -0.06 -1.26% 4.76 4.90 4.60 48,900
Aug 19 2021 4.76 0.27 6.01% 4.22 4.78 4.22 58,800
Aug 18 2021 4.49 0.19 4.42% 4.51 4.51 4.23 58,100
Aug 17 2021 4.30 -0.28 -6.11% 4.51 4.52 4.20 56,100
Aug 16 2021 4.58 -0.10 -2.14% 4.74 4.74 4.40 50,600
Aug 13 2021 4.68 0.03 0.65% 4.67 4.89 4.50 50,200
Aug 12 2021 4.65 -0.14 -2.92% 4.81 4.93 4.62 31,100
Aug 11 2021 4.79 -0.10 -2.04% 4.96 4.96 4.79 36,400
Aug 10 2021 4.89 0.04 0.82% 4.99 4.99 4.85 22,100
Aug 09 2021 4.85 -0.14 -2.81% 5.00 5.09 4.82 23,600
Aug 06 2021 4.99 0.19 3.96% 4.80 5.05 4.80 31,200
Aug 05 2021 4.80 -0.22 -4.38% 5.01 5.20 4.80 31,200
Aug 04 2021 5.02 -0.21 -4.02% 5.22 5.28 5.02 37,000
Aug 03 2021 5.23 -0.02 -0.38% 5.32 5.32 5.05 23,000
Aug 02 2021 5.25 -0.15 -2.78% 5.40 5.58 5.25 48,800
Jul 30 2021 5.40 0.27 5.26% 5.19 5.41 5.19 77,700
Jul 29 2021 5.13 -0.27 -5.0% 5.35 5.40 5.13 30,900
Jul 28 2021 5.40 0.07 1.31% 5.40 5.40 5.28 7,300
Jul 27 2021 5.33 0.03 0.57% 5.30 5.35 5.26 15,300
Jul 26 2021 5.30 0.00 0.0% 5.30 5.42 5.18 29,400
Jul 23 2021 5.30 -0.15 -2.75% 5.43 5.49 5.30 23,500
Jul 22 2021 5.45 0.01 0.18% 5.58 5.58 5.39 14,700
Your Recent History
BOV
CAMB3
Cambuci ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211020 22:53:28