B3 · CAMB3 · stock
Cambuci S.A. (CAMB3) stock price history
Every B3 trading session of Cambuci S.A. from Nov 25, 2008 to Sep 28, 2026: 4,011 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAMB3 adjusted close, 2008 to 2026
- R$287.83
- All time high, 2010
- R$10.03
- 52 week high, R$7.64 low
- 4,011
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
CAMB3 key facts
- Cambuci S.A. (CAMB3) closed at R$7.81 on Sep 28, 2026 on B3.
- CAMB3's all time high close is R$287.83, set on Apr 22, 2010; its all time low close is R$0.7230 on Jun 30, 2016.
- CAMB3's 52 week range is R$7.64 to R$10.03.
- CAMB3 returned -10.6% over the year to Sep 28, 2026 and +134.8% over five years.
- Over ten years CAMB3 returned +980%, +26.9% a year compounded.
- CAMB3's deepest drawdown was -99.7% from Dec 14, 2010 to Jun 30, 2016.
- DataCedar holds 4,011 daily sessions of CAMB3 history from Nov 25, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CAMB3 price chart, 2008 to 2026
CAMB3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -14.9% |
| 6 months | -13.5% |
| Year to date | -14.7% |
| 1 year | -10.6% |
| 3 years | +7.8% |
| 5 years | +134.8% |
| 10 years | +980.2% |
| Since Nov 25, 2008 | -89.1% |
| Compound annual growth, 17.8 years | -11.7% |
CAMB3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$287.83 on Apr 22, 2010
- All time low close
- R$0.7230 on Jun 30, 2016
- 52 week high
- R$10.03 on May 21, 2026
- 52 week low
- R$7.64 on Aug 17, 2026
- Deepest drawdown
- -99.7% from Dec 14, 2010 to Jun 30, 2016, not yet recovered
- Best single session
- +550.0% on Dec 23, 2019
- Worst single session
- -97.5% on Dec 15, 2010
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2019, +585%
- Worst calendar year
- 2016, -90%
CAMB3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 25, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.00 | R$10.03 | R$7.64 | R$7.81 | -14.7% | 4.3M | 185 |
| 2025 | R$8.62 | R$9.90 | R$7.71 | R$9.16 | +5.9% | 9.3M | 250 |
| 2024 | R$8.35 | R$10.37 | R$7.50 | R$8.65 | +3.7% | 14.5M | 251 |
| 2023 | R$4.86 | R$8.72 | R$3.61 | R$8.35 | +71.4% | 17M | 248 |
| 2022 | R$3.43 | R$5.72 | R$2.87 | R$4.87 | +36.6% | 10.9M | 250 |
| 2021 | R$4.19 | R$4.47 | R$2.57 | R$3.56 | -13.1% | 19.6M | 247 |
| 2020 | R$5.00 | R$6.47 | R$1.64 | R$4.10 | -17.2% | 51M | 248 |
| 2019 | R$4.63 | R$4.96 | R$4.48 | R$4.95 | +585.0% | 111.6K | 4 |
| 2018 | R$0.7230 | R$0.7230 | R$0.7230 | R$0.7230 | 0.0% | 70 | 70 |
| 2017 | R$0.7230 | R$0.7230 | R$0.7230 | R$0.7230 | 0.0% | 254 | 254 |
| 2016 | R$7.23 | R$7.23 | R$0.7230 | R$0.7230 | -90.0% | 127 | 249 |
| 2015 | R$7.23 | R$7.23 | R$7.23 | R$7.23 | 0.0% | 0 | 246 |
| 2014 | R$7.23 | R$7.23 | R$7.23 | R$7.23 | 0.0% | 0 | 248 |
| 2013 | R$7.23 | R$7.23 | R$7.23 | R$7.23 | +0.0% | 0 | 248 |
| 2012 | R$7.20 | R$7.23 | R$7.20 | R$7.23 | +0.4% | 0 | 245 |
| 2011 | R$7.20 | R$7.20 | R$7.20 | R$7.20 | 0.0% | 0 | 249 |
| 2010 | R$71.96 | R$287.83 | R$7.20 | R$7.20 | -90.0% | 0 | 247 |
| 2009 | R$71.96 | R$71.96 | R$71.96 | R$71.96 | 0.0% | 0 | 248 |
| 2008 | R$71.96 | R$71.96 | R$71.96 | R$71.96 | n/a | 0 | 24 |
CAMB3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$7.81 | -6.5% |
| August 2026 | R$8.35 | -7.2% |
| July 2026 | R$9.01 | -3.3% |
| June 2026 | R$9.31 | -3.2% |
| May 2026 | R$9.62 | +6.4% |
| April 2026 | R$9.04 | +0.5% |
| March 2026 | R$9.00 | +4.1% |
| February 2026 | R$8.65 | -0.8% |
| January 2026 | R$8.72 | -4.8% |
| December 2025 | R$9.16 | +7.3% |
| November 2025 | R$8.53 | +2.7% |
| October 2025 | R$8.31 | -3.3% |
About the CAMB3 data
Daily bars. 4,011 sessions from Nov 25, 2008 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAMB3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- C2SW34 Columbia Sportswear Company
- C2ZR34 Caesars Entertainment, Inc.
- CACR11 Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
- CALI3 Construtora Adolpho Lindenberg S.A.
- CAML3 Camil Alimentos S.A.
- CAON34 Capital One Financial Corporation
- CAPH34 Capri Holdings Limited
- CARE11 Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii
Common questions
CAMB3 share price history
