Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.930	10.170	9.830	9.900	9.378	28,200
2026-04-23	9.930	10.160	9.930	9.980	9.454	65,700
2026-04-22	9.780	10.050	9.420	9.740	9.226	41,800
2026-04-20	10.020	10.020	9.780	9.810	9.293	13,300
2026-04-17	10.050	10.120	9.970	10.120	9.586	6,100
2026-04-16	10.050	10.070	9.950	10.070	9.539	20,000
2026-04-15	9.940	10.050	9.850	10.050	9.520	22,100
2026-04-14	9.880	10.080	9.880	10.000	9.473	20,500
2026-04-13	9.770	10.100	9.770	10.100	9.567	37,300
2026-04-10	9.680	9.890	9.680	9.850	9.331	16,600
2026-04-09	9.620	9.800	9.620	9.730	9.217	12,200
2026-04-08	9.700	9.780	9.620	9.780	9.264	5,600
2026-04-07	9.750	9.750	9.500	9.600	9.094	13,400
2026-04-06	9.650	9.810	9.520	9.690	9.179	21,200
2026-04-02	9.760	9.760	9.530	9.650	9.141	5,800
2026-04-01	9.650	9.790	9.650	9.700	9.189	63,100
2026-03-31	9.750	9.780	9.500	9.650	9.141	35,200
2026-03-30	9.690	9.900	9.310	9.750	9.236	31,900
2026-03-27	9.660	9.690	9.540	9.690	9.179	9,800
2026-03-26	9.690	9.840	9.600	9.660	9.151	15,000
2026-03-25	9.650	9.720	9.580	9.700	9.189	38,100
2026-03-24	9.740	9.780	9.450	9.650	9.141	52,300
2026-03-23	9.240	9.750	9.240	9.720	9.207	18,500
2026-03-20	9.600	9.690	9.170	9.230	8.743	27,500
2026-03-19	9.510	9.770	9.300	9.410	8.914	29,800
2026-03-18	9.680	9.840	9.590	9.820	9.302	47,700
2026-03-17	9.430	9.690	9.430	9.620	9.113	108,700
2026-03-16	9.330	9.540	9.310	9.410	8.914	101,300
2026-03-13	9.400	9.540	9.250	9.250	8.762	7,400
2026-03-12	9.590	9.780	9.360	9.360	8.731	11,700
2026-03-11	9.530	9.690	9.470	9.470	8.834	22,000
2026-03-10	9.370	9.560	9.370	9.550	8.909	10,700
2026-03-09	9.370	9.560	9.280	9.560	8.918	20,300
2026-03-06	9.420	9.550	9.410	9.410	8.778	21,400
2026-03-05	9.410	9.800	9.360	9.530	8.890	26,600
2026-03-04	9.400	9.520	9.300	9.430	8.797	5,800
2026-03-03	9.460	9.490	9.230	9.330	8.703	28,700
2026-03-02	9.400	9.540	9.390	9.520	8.881	23,300
2026-02-27	9.500	9.600	9.410	9.410	8.778	24,300
2026-02-26	9.570	9.680	9.450	9.450	8.815	21,600
2026-02-25	9.740	9.740	9.490	9.600	8.955	33,100
2026-02-24	9.400	9.750	9.400	9.750	9.095	24,100
2026-02-23	9.510	9.600	9.380	9.470	8.834	62,700
2026-02-20	9.570	9.580	9.490	9.500	8.862	38,200
2026-02-19	9.570	9.600	9.480	9.600	8.955	9,700
2026-02-18	9.420	9.570	9.400	9.570	8.927	17,200
2026-02-13	9.570	9.570	9.400	9.500	8.862	11,600
2026-02-12	9.430	9.680	9.430	9.550	8.909	17,900
2026-02-11	9.560	9.710	9.220	9.370	8.741	27,700
2026-02-10	9.690	9.780	9.600	9.700	9.048	16,000
2026-02-09	9.450	9.700	9.450	9.700	9.048	30,700
2026-02-06	9.400	9.590	9.350	9.430	8.797	9,500
2026-02-05	9.180	9.400	9.180	9.360	8.731	22,100
2026-02-04	9.400	9.490	9.150	9.150	8.535	64,500
2026-02-03	9.600	9.670	9.420	9.420	8.787	52,200
2026-02-02	9.690	9.700	9.340	9.590	8.946	45,100
2026-01-30	9.600	9.690	9.490	9.490	8.853	19,900
2026-01-29	9.800	9.890	9.600	9.600	8.955	159,300
2026-01-28	9.750	9.830	9.570	9.800	9.142	54,900
2026-01-27	9.580	9.740	9.580	9.670	9.020	27,000

← NewerPage 3 of 21 · 1,245 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.