CAMB3

Cambuci ON Historical Data

CAMB3 Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 21 2021 5.44 0.01 0.18% 5.51 5.58 5.42 14,900
Jul 20 2021 5.43 0.03 0.56% 5.50 5.50 5.42 26,500
Jul 19 2021 5.40 -0.20 -3.57% 5.54 5.57 5.40 83,000
Jul 16 2021 5.60 0.00 +0.00% 5.66 5.67 5.58 0
Jul 16 2021 5.60 -0.01 -0.18% 5.66 5.67 5.58 33,100
Jul 15 2021 5.61 -0.04 -0.71% 5.57 5.70 5.57 45,100
Jul 14 2021 5.65 0.08 1.44% 5.57 5.69 5.51 79,800
Jul 13 2021 5.57 0.00 0.0% 5.56 5.60 5.45 105,500
Jul 12 2021 5.57 0.06 1.09% 5.53 5.63 5.53 41,600
Jul 09 2021 5.51 0.00 +0.00% 5.66 5.71 5.50 0
Jul 08 2021 5.51 -0.21 -3.67% 5.66 5.71 5.50 105,700
Jul 07 2021 5.72 -0.01 -0.17% 5.72 5.87 5.67 49,500
Jul 06 2021 5.73 -0.26 -4.34% 5.99 5.99 5.62 143,800
Jul 05 2021 5.99 -0.05 -0.83% 5.95 6.14 5.91 36,600
Jul 02 2021 6.04 0.04 0.67% 6.05 6.05 5.89 56,800
Jul 01 2021 6.00 -0.13 -2.12% 6.15 6.15 5.87 72,000
Jun 30 2021 6.13 0.06 0.99% 6.11 6.18 5.83 147,500
Jun 29 2021 6.07 0.07 1.17% 6.01 6.11 5.89 69,400
Jun 28 2021 6.00 0.03 0.5% 5.97 6.15 5.71 216,200
Jun 25 2021 5.97 0.08 1.36% 5.91 6.04 5.76 304,200
Jun 24 2021 5.89 0.35 6.32% 5.61 5.93 5.54 217,400
Jun 23 2021 5.54 -0.03 -0.54% 5.69 5.69 5.54 84,200
Jun 22 2021 5.57 -0.04 -0.71% 5.53 5.67 5.53 41,200
Jun 21 2021 5.61 -0.02 -0.36% 5.58 5.74 5.50 104,800
Jun 18 2021 5.63 -0.15 -2.6% 5.78 5.96 5.60 349,600
Jun 17 2021 5.78 0.25 4.52% 5.54 5.78 5.48 406,600
Jun 16 2021 5.53 0.15 2.79% 5.41 5.75 5.40 298,800
Jun 15 2021 5.38 -0.12 -2.18% 5.55 5.64 5.38 122,400
Jun 14 2021 5.50 -0.22 -3.85% 5.69 6.03 5.46 443,800
Jun 11 2021 5.72 0.02 0.35% 5.77 5.86 5.67 70,700
Jun 10 2021 5.70 -0.19 -3.23% 5.94 5.94 5.63 117,900
Jun 09 2021 5.89 -0.16 -2.64% 6.05 6.08 5.71 379,000
Jun 08 2021 6.05 0.08 1.34% 6.00 6.10 5.77 130,800
Jun 07 2021 5.97 0.17 2.93% 5.83 6.10 5.83 234,500
Jun 04 2021 5.80 0.10 1.75% 5.71 5.82 5.63 53,900
Jun 03 2021 5.70 0.00 +0.00% 5.87 5.89 5.61 0
Jun 02 2021 5.70 -0.10 -1.72% 5.87 5.89 5.61 94,500
Jun 01 2021 5.80 -0.05 -0.85% 5.86 5.86 5.65 106,500
May 31 2021 5.85 0.27 4.84% 5.59 5.85 5.43 164,100
May 28 2021 5.58 0.18 3.33% 5.45 5.60 5.36 110,700
May 27 2021 5.40 0.23 4.45% 5.17 5.40 5.01 96,200
May 26 2021 5.17 -0.04 -0.77% 5.17 5.21 5.12 19,300
May 25 2021 5.21 0.04 0.77% 5.18 5.26 5.05 71,400
May 24 2021 5.17 0.13 2.58% 4.98 5.20 4.95 57,900
May 21 2021 5.04 -0.05 -0.98% 5.03 5.10 5.01 18,700
May 20 2021 5.09 0.01 0.2% 5.02 5.14 4.95 31,200
May 19 2021 5.08 0.00 +0.00% 5.09 5.10 5.00 0
May 19 2021 5.08 -0.05 -0.97% 5.09 5.10 5.00 62,600
May 18 2021 5.13 -0.08 -1.54% 5.23 5.23 5.12 31,500
May 17 2021 5.21 0.01 0.19% 5.21 5.32 5.15 27,700
May 14 2021 5.20 0.20 4.0% 5.06 5.20 5.00 57,600
May 13 2021 5.00 -0.36 -6.72% 5.37 5.41 4.90 206,700
May 12 2021 5.36 -0.17 -3.07% 5.54 5.54 5.35 31,200
May 11 2021 5.53 0.09 1.65% 5.46 5.54 5.35 99,100
May 10 2021 5.44 -0.11 -1.98% 5.55 5.69 5.44 53,800
May 07 2021 5.55 0.15 2.78% 5.45 5.60 5.40 48,200
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:20210805 21:08:04