CAMB3.SA(CAMB3.SA)
CAMB3.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $8.32 | $8.53 | $8.20 | $8.20 | 16,100 |
| 8/11/2026 | $8.34 | $8.50 | $8.32 | $8.33 | 14,800 |
| 8/10/2026 | $8.59 | $8.59 | $8.33 | $8.34 | 15,400 |
| 8/7/2026 | $8.71 | $8.71 | $8.47 | $8.60 | 22,300 |
| 8/6/2026 | $8.80 | $8.83 | $8.65 | $8.65 | 5,000 |
| 8/5/2026 | $8.86 | $8.90 | $8.67 | $8.82 | 15,300 |
| 8/4/2026 | $9.07 | $9.22 | $8.70 | $8.70 | 57,100 |
| 8/3/2026 | $9.40 | $9.44 | $9.06 | $9.06 | 10,900 |
| 7/31/2026 | $9.10 | $9.33 | $9.02 | $9.33 | 10,500 |
| 7/30/2026 | $9.29 | $9.30 | $9.10 | $9.10 | 7,900 |
| 7/29/2026 | $9.40 | $9.48 | $9.02 | $9.10 | 12,000 |
| 7/28/2026 | $9.11 | $9.30 | $8.75 | $9.30 | 14,000 |
| 7/27/2026 | $9.20 | $9.20 | $9.05 | $9.05 | 4,400 |
| 7/24/2026 | $9.19 | $9.19 | $9.19 | $9.19 | 1,300 |
| 7/23/2026 | $9.19 | $9.19 | $9.04 | $9.08 | 11,000 |
| 7/22/2026 | $9.23 | $9.28 | $9.15 | $9.16 | 5,100 |
| 7/21/2026 | $9.29 | $9.29 | $9.03 | $9.15 | 3,800 |
| 7/20/2026 | $9.07 | $9.23 | $9.07 | $9.23 | 500 |
| 7/17/2026 | $9.26 | $9.26 | $9.02 | $9.05 | 11,200 |
| 7/16/2026 | $9.23 | $9.50 | $9.02 | $9.03 | 28,600 |
| 7/15/2026 | $9.28 | $9.40 | $9.22 | $9.22 | 28,300 |
| 7/14/2026 | $9.35 | $9.40 | $9.26 | $9.40 | 500 |
| 7/13/2026 | $9.48 | $9.48 | $9.30 | $9.40 | 6,300 |
| 7/10/2026 | $9.37 | $9.50 | $9.24 | $9.48 | 10,100 |
| 7/9/2026 | $9.23 | $9.30 | $9.13 | $9.30 | 5,600 |
| 7/8/2026 | $9.25 | $9.25 | $9.15 | $9.23 | 12,800 |
| 7/7/2026 | $9.50 | $9.55 | $9.22 | $9.23 | 32,700 |
| 7/6/2026 | $9.60 | $9.60 | $9.42 | $9.45 | 8,200 |
| 7/3/2026 | $9.70 | $9.70 | $9.62 | $9.63 | 5,100 |
| 7/2/2026 | $9.74 | $9.74 | $9.60 | $9.71 | 2,300 |
| 7/1/2026 | $9.46 | $9.79 | $9.45 | $9.69 | 14,000 |
| 6/30/2026 | $9.62 | $9.66 | $9.55 | $9.65 | 47,700 |
| 6/29/2026 | $9.50 | $9.51 | $9.50 | $9.50 | 1,100 |
| 6/26/2026 | $9.48 | $9.60 | $9.30 | $9.51 | 19,100 |
| 6/25/2026 | $9.46 | $9.55 | $9.39 | $9.39 | 6,000 |
| 6/24/2026 | $9.40 | $9.65 | $9.38 | $9.38 | 22,100 |
| 6/23/2026 | $9.36 | $9.48 | $9.32 | $9.46 | 4,900 |
| 6/22/2026 | $9.36 | $9.41 | $9.35 | $9.35 | 3,300 |
| 6/19/2026 | $9.49 | $9.62 | $9.36 | $9.36 | 14,000 |
| 6/18/2026 | $9.58 | $9.58 | $9.35 | $9.35 | 5,100 |
| 6/17/2026 | $9.55 | $9.59 | $9.33 | $9.35 | 13,200 |
| 6/16/2026 | $9.51 | $9.69 | $9.37 | $9.48 | 29,500 |
| 6/15/2026 | $9.58 | $9.66 | $9.52 | $9.52 | 4,000 |
| 6/12/2026 | $9.45 | $9.58 | $9.33 | $9.52 | 7,300 |
| 6/11/2026 | $9.50 | $9.52 | $9.37 | $9.52 | 10,100 |
| 6/10/2026 | $9.53 | $9.53 | $9.51 | $9.51 | 3,500 |
| 6/9/2026 | $9.70 | $9.70 | $9.36 | $9.59 | 40,100 |
| 6/8/2026 | $9.57 | $9.97 | $9.49 | $9.50 | 20,400 |
| 6/5/2026 | $9.56 | $9.69 | $9.56 | $9.65 | 5,600 |
| 6/3/2026 | $9.63 | $9.78 | $9.55 | $9.56 | 5,800 |
| 6/2/2026 | $9.85 | $9.99 | $9.65 | $9.65 | 13,900 |
| 6/1/2026 | $9.96 | $9.96 | $9.74 | $9.80 | 19,500 |
| 5/29/2026 | $9.92 | $10.10 | $9.86 | $9.97 | 5,400 |
| 5/28/2026 | $9.97 | $9.97 | $9.79 | $9.91 | 7,600 |
| 5/27/2026 | $9.80 | $10.10 | $9.80 | $9.96 | 7,800 |
| 5/26/2026 | $9.76 | $10.11 | $9.76 | $10.00 | 25,900 |
| 5/25/2026 | $10.00 | $10.00 | $9.80 | $9.89 | 4,100 |
| 5/22/2026 | $10.18 | $10.25 | $9.79 | $9.80 | 7,700 |
| 5/21/2026 | $9.69 | $10.39 | $9.61 | $10.39 | 25,400 |
| 5/20/2026 | $9.52 | $9.80 | $9.50 | $9.69 | 8,800 |
| 5/19/2026 | $9.70 | $9.72 | $9.53 | $9.53 | 6,800 |
| 5/18/2026 | $9.70 | $9.80 | $9.41 | $9.69 | 33,700 |
| 5/15/2026 | $9.85 | $9.89 | $9.62 | $9.66 | 5,900 |