Cambuci S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.290	9.290	9.030	9.150	8.978	3,800
2026-07-20	9.070	9.230	9.070	9.230	9.056	500
2026-07-17	9.260	9.260	9.020	9.050	8.880	11,200
2026-07-16	9.230	9.500	9.020	9.030	8.860	28,600
2026-07-15	9.280	9.400	9.220	9.220	9.047	28,300
2026-07-14	9.350	9.400	9.260	9.400	9.223	500
2026-07-13	9.480	9.480	9.300	9.400	9.223	6,300
2026-07-10	9.370	9.500	9.240	9.480	9.302	10,100
2026-07-09	9.230	9.300	9.130	9.300	9.125	5,600
2026-07-08	9.250	9.250	9.150	9.230	9.056	12,800
2026-07-07	9.500	9.550	9.220	9.230	9.056	32,700
2026-07-06	9.600	9.600	9.420	9.450	9.272	8,000
2026-07-03	9.700	9.700	9.620	9.630	9.449	5,100
2026-07-02	9.740	9.740	9.600	9.710	9.527	2,300
2026-07-01	9.460	9.790	9.450	9.690	9.508	14,000
2026-06-30	9.620	9.660	9.550	9.650	9.468	47,700
2026-06-29	9.500	9.510	9.500	9.500	9.321	1,100
2026-06-26	9.480	9.600	9.300	9.510	9.331	19,100
2026-06-25	9.460	9.550	9.390	9.390	9.213	6,000
2026-06-24	9.400	9.650	9.380	9.380	9.204	22,100
2026-06-23	9.360	9.480	9.320	9.460	9.282	4,900
2026-06-22	9.360	9.410	9.350	9.350	9.174	3,200
2026-06-19	9.490	9.620	9.360	9.360	9.184	14,000
2026-06-18	9.580	9.580	9.350	9.350	9.174	5,100
2026-06-17	9.550	9.590	9.330	9.350	9.174	13,200
2026-06-16	9.510	9.690	9.370	9.480	9.302	22,800
2026-06-15	9.580	9.660	9.520	9.520	9.341	4,000
2026-06-12	9.450	9.580	9.330	9.520	9.341	7,000
2026-06-11	9.500	9.520	9.370	9.520	9.341	9,800
2026-06-10	9.530	9.530	9.510	9.510	9.331	3,500
2026-06-09	9.700	9.700	9.380	9.590	9.410	32,100
2026-06-08	9.570	9.970	9.490	9.500	9.321	20,300
2026-06-05	9.560	9.690	9.560	9.650	9.468	5,600
2026-06-03	9.630	9.780	9.550	9.560	9.380	5,800
2026-06-02	9.850	9.990	9.650	9.650	9.468	13,900
2026-06-01	9.960	9.960	9.740	9.800	9.616	19,500
2026-05-29	9.920	10.100	9.860	9.970	9.782	5,300
2026-05-28	9.970	9.970	9.790	9.910	9.724	7,600
2026-05-27	9.800	10.100	9.800	9.960	9.773	7,800
2026-05-26	9.760	10.110	9.760	10.000	9.812	25,900
2026-05-25	10.000	10.000	9.800	9.890	9.704	4,100
2026-05-22	10.180	10.250	9.800	9.800	9.616	7,700
2026-05-21	9.690	10.390	9.610	10.390	10.195	25,400
2026-05-20	9.520	9.800	9.500	9.690	9.508	8,800
2026-05-19	9.700	9.720	9.530	9.530	9.351	6,800
2026-05-18	9.700	9.800	9.410	9.690	9.508	33,700
2026-05-15	9.850	9.890	9.620	9.660	9.478	5,900
2026-05-14	10.100	10.240	10.000	10.100	9.910	26,900
2026-05-13	10.020	10.100	9.930	9.980	9.454	25,100
2026-05-12	10.090	10.150	10.000	10.020	9.492	14,100
2026-05-11	10.170	10.260	9.900	10.140	9.605	28,700
2026-05-08	9.930	10.180	9.900	10.140	9.605	42,000
2026-05-07	10.460	10.500	9.820	9.830	9.312	133,000
2026-05-06	10.040	10.490	9.950	10.490	9.937	15,300
2026-05-05	9.910	10.020	9.800	9.950	9.425	21,900
2026-05-04	9.790	9.950	9.660	9.840	9.321	6,300
2026-04-30	9.700	9.900	9.700	9.700	9.189	14,700
2026-04-29	9.780	9.800	9.690	9.800	9.283	15,400
2026-04-28	9.690	10.000	9.590	9.700	9.189	19,900
2026-04-27	9.900	9.980	9.500	9.500	8.999	33,900

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.1500 BRL
2026-05-14	0.3450 BRL
2026-03-13	0.1427 BRL
2025-11-18	0.4020 BRL
2025-08-13	0.3331 BRL
2025-05-15	0.2239 BRL
2025-03-14	0.0982 BRL
2024-11-12	0.2854 BRL
2024-08-12	0.2336 BRL
2024-06-11	0.0271 BRL
2024-05-23	0.1000 BRL
2024-04-02	0.0203 BRL
2023-06-15	0.0728 BRL
2023-03-15	0.0654 BRL
2022-12-09	0.0603 BRL
2022-09-15	0.0515 BRL
2022-06-20	0.0440 BRL
2022-04-18	0.0367 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.