Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.530	9.530	9.400	9.460	8.461	25,500
2025-10-24	9.550	9.550	9.430	9.460	8.461	30,900
2025-10-23	9.460	9.590	9.440	9.450	8.452	39,000
2025-10-22	9.420	9.570	9.410	9.570	8.559	12,600
2025-10-21	9.490	9.500	9.400	9.470	8.470	8,700
2025-10-20	9.410	9.580	9.390	9.390	8.398	29,500
2025-10-17	9.600	9.600	9.400	9.510	8.505	16,900
2025-10-16	9.790	9.800	9.500	9.500	8.497	15,400
2025-10-15	9.680	9.790	9.560	9.790	8.756	12,700
2025-10-14	9.350	9.650	9.350	9.650	8.631	11,100
2025-10-13	9.430	9.570	9.360	9.500	8.497	22,300
2025-10-10	9.420	9.460	9.320	9.460	8.461	14,600
2025-10-09	9.730	9.730	9.370	9.400	8.407	28,100
2025-10-08	9.790	9.790	9.600	9.600	8.586	26,500
2025-10-07	9.900	9.900	9.520	9.770	8.738	27,100
2025-10-06	9.930	9.930	9.790	9.890	8.845	9,800
2025-10-03	9.700	9.900	9.700	9.900	8.854	11,700
2025-10-02	9.790	9.790	9.640	9.680	8.658	19,700
2025-10-01	9.920	9.940	9.740	9.760	8.729	11,600
2025-09-30	9.810	9.940	9.720	9.750	8.720	15,200
2025-09-29	9.920	9.960	9.800	9.800	8.765	28,400
2025-09-26	9.900	9.920	9.750	9.920	8.872	25,600
2025-09-25	9.930	9.980	9.850	9.890	8.845	27,200
2025-09-24	9.960	10.220	9.920	9.920	8.872	15,300
2025-09-23	10.080	10.360	9.860	10.150	9.078	14,300
2025-09-22	9.870	10.200	9.790	10.080	9.015	31,800
2025-09-19	10.110	10.300	9.870	9.870	8.827	23,900
2025-09-18	9.930	10.120	9.890	10.120	9.051	31,500
2025-09-17	9.950	10.000	9.830	9.930	8.881	16,100
2025-09-16	9.960	9.980	9.900	9.900	8.854	4,600
2025-09-15	9.950	10.080	9.900	9.900	8.854	14,100
2025-09-12	9.960	10.090	9.840	9.900	8.854	29,800
2025-09-11	9.830	9.980	9.790	9.940	8.890	23,200
2025-09-10	9.700	9.850	9.630	9.790	8.756	54,700
2025-09-09	9.890	9.910	9.630	9.710	8.684	9,400
2025-09-08	9.900	9.950	9.590	9.700	8.675	52,300
2025-09-05	9.890	9.950	9.730	9.950	8.899	237,500
2025-09-04	9.660	9.900	9.600	9.780	8.747	17,600
2025-09-03	9.710	9.920	9.560	9.750	8.720	31,500
2025-09-02	9.790	9.940	9.700	9.940	8.890	11,300
2025-09-01	9.880	9.880	9.650	9.840	8.801	24,700
2025-08-29	9.600	9.750	9.540	9.670	8.649	12,300
2025-08-28	9.690	9.790	9.540	9.690	8.666	39,300
2025-08-27	9.530	9.750	9.500	9.690	8.666	23,500
2025-08-26	9.370	9.540	9.340	9.540	8.532	19,200
2025-08-25	9.560	9.570	9.300	9.320	8.336	32,600
2025-08-22	9.420	9.560	9.360	9.410	8.416	16,200
2025-08-21	9.290	9.400	9.190	9.270	8.291	35,200
2025-08-20	9.160	9.300	9.150	9.290	8.309	15,100
2025-08-19	9.560	9.570	8.980	9.100	8.139	51,100
2025-08-18	9.340	9.500	9.320	9.450	8.452	13,600
2025-08-15	9.370	9.500	9.160	9.250	8.273	30,800
2025-08-14	9.660	9.700	9.290	9.400	8.407	39,400
2025-08-13	10.050	10.390	9.880	9.990	8.935	87,800
2025-08-12	9.900	10.020	9.650	10.000	8.646	97,400
2025-08-11	9.400	9.900	9.390	9.900	8.559	82,400
2025-08-08	9.420	9.480	9.200	9.390	8.118	46,300
2025-08-07	9.240	9.420	9.240	9.420	8.144	25,000
2025-08-06	9.270	9.360	9.150	9.150	7.911	27,700
2025-08-05	9.200	9.250	9.120	9.170	7.928	20,000

← NewerPage 5 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.