Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	9.510	9.610	9.490	9.550	8.909	50,900
2026-01-23	9.460	9.580	9.400	9.400	8.769	24,800
2026-01-22	9.270	9.470	9.250	9.310	8.685	25,400
2026-01-21	9.360	9.400	9.260	9.340	8.713	16,600
2026-01-20	9.180	9.270	9.170	9.250	8.629	10,100
2026-01-19	9.290	9.330	9.100	9.260	8.638	25,400
2026-01-16	9.050	9.220	9.050	9.200	8.582	17,200
2026-01-15	9.200	9.290	8.990	9.160	8.545	86,800
2026-01-14	9.390	9.440	9.190	9.200	8.582	20,900
2026-01-13	9.320	9.380	9.280	9.370	8.741	13,500
2026-01-12	9.600	9.600	9.300	9.320	8.694	33,200
2026-01-09	9.560	9.640	9.410	9.430	8.797	31,300
2026-01-08	9.870	9.870	9.550	9.550	8.909	23,500
2026-01-07	9.960	9.980	9.730	9.730	9.076	34,500
2026-01-06	10.020	10.100	9.790	9.800	9.142	32,300
2026-01-05	9.880	10.010	9.800	10.010	9.338	14,100
2026-01-02	9.800	9.950	9.800	9.890	9.226	10,600
2025-12-30	10.020	10.090	9.970	9.970	9.300	19,500
2025-12-29	9.790	10.060	9.720	10.010	9.338	18,700
2025-12-26	9.930	9.930	9.670	9.710	9.058	64,600
2025-12-23	9.870	9.900	9.660	9.660	9.011	7,400
2025-12-22	9.980	9.980	9.780	9.890	9.226	14,700
2025-12-19	9.800	9.980	9.800	9.950	9.282	11,900
2025-12-18	9.720	9.970	9.590	9.860	9.198	33,400
2025-12-17	9.620	9.720	9.490	9.510	8.871	19,600
2025-12-16	9.700	9.760	9.600	9.600	8.955	8,200
2025-12-15	9.780	10.190	9.700	9.700	9.048	30,500
2025-12-12	9.820	10.010	9.820	9.950	9.282	6,500
2025-12-11	9.620	9.920	9.620	9.910	9.244	20,400
2025-12-10	9.650	9.650	9.480	9.650	9.002	11,000
2025-12-09	9.760	9.770	9.470	9.500	8.862	29,600
2025-12-08	9.530	9.800	9.530	9.570	8.927	17,300
2025-12-05	9.770	9.920	9.380	9.500	8.862	39,200
2025-12-04	9.720	9.880	9.650	9.660	9.011	20,700
2025-12-03	9.600	9.790	9.590	9.790	9.132	16,200
2025-12-02	9.480	9.590	9.420	9.590	8.946	28,400
2025-12-01	9.450	9.470	9.350	9.420	8.787	9,000
2025-11-28	9.380	9.570	9.290	9.290	8.666	56,900
2025-11-27	9.250	9.420	9.200	9.380	8.750	17,400
2025-11-26	9.310	9.430	9.250	9.300	8.675	11,600
2025-11-25	9.260	9.330	9.260	9.320	8.694	21,700
2025-11-24	9.280	9.380	9.190	9.250	8.629	7,900
2025-11-21	9.130	9.220	9.100	9.200	8.582	10,600
2025-11-19	9.440	9.470	9.110	9.110	8.498	51,300
2025-11-18	9.750	9.860	9.520	9.790	9.132	44,600
2025-11-17	9.500	9.750	9.500	9.750	8.720	53,900
2025-11-14	9.470	9.490	9.390	9.490	8.488	24,900
2025-11-13	9.410	9.500	9.390	9.470	8.470	48,500
2025-11-12	9.160	9.200	9.070	9.090	8.130	30,100
2025-11-11	9.350	9.430	9.060	9.060	8.103	93,600
2025-11-10	9.390	9.450	9.220	9.220	8.246	39,900
2025-11-07	9.350	9.350	9.240	9.260	8.282	54,600
2025-11-06	9.310	9.350	9.210	9.210	8.237	34,500
2025-11-05	9.230	9.500	9.210	9.500	8.497	32,200
2025-11-04	9.350	9.350	9.200	9.230	8.255	106,300
2025-11-03	9.450	9.520	9.380	9.450	8.452	36,000
2025-10-31	9.500	9.560	9.430	9.430	8.434	68,200
2025-10-30	9.500	9.500	9.440	9.440	8.443	16,100
2025-10-29	9.500	9.500	9.440	9.460	8.461	7,500
2025-10-28	9.400	9.500	9.400	9.400	8.407	15,500

← NewerPage 4 of 21 · 1,249 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.