Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	9.360	9.360	9.130	9.190	7.946	29,700
2025-08-01	9.250	9.380	9.240	9.280	8.023	20,100
2025-07-31	9.190	9.360	9.190	9.300	8.041	18,100
2025-07-30	9.260	9.330	9.130	9.300	8.041	21,900
2025-07-29	9.480	9.480	9.130	9.130	7.894	63,000
2025-07-28	9.300	9.480	9.200	9.270	8.015	23,800
2025-07-25	9.460	9.490	9.360	9.420	8.144	1,800
2025-07-24	9.480	9.500	9.310	9.350	8.084	26,700
2025-07-23	9.420	9.580	9.270	9.500	8.214	80,600
2025-07-22	9.710	9.710	9.420	9.540	8.248	5,200
2025-07-21	9.550	9.650	9.310	9.550	8.257	13,500
2025-07-18	9.860	9.870	9.550	9.550	8.257	9,800
2025-07-17	9.960	9.960	9.740	9.800	8.473	22,300
2025-07-16	10.100	10.140	9.930	9.950	8.603	15,500
2025-07-15	9.910	10.100	9.910	9.960	8.611	38,500
2025-07-14	10.050	10.140	9.920	9.960	8.611	6,600
2025-07-11	9.980	10.190	9.910	9.910	8.568	95,800
2025-07-10	10.050	10.330	9.910	10.000	8.646	24,800
2025-07-09	10.160	10.360	10.100	10.170	8.793	16,500
2025-07-08	10.290	10.500	10.160	10.260	8.871	11,100
2025-07-07	10.290	10.300	10.110	10.110	8.741	7,200
2025-07-04	10.250	10.300	10.110	10.170	8.793	60,500
2025-07-03	10.010	10.220	9.900	10.180	8.801	46,100
2025-07-02	10.010	10.120	10.010	10.010	8.654	6,900
2025-07-01	10.370	10.470	9.950	10.200	8.819	32,900
2025-06-30	10.050	10.490	10.000	10.490	9.069	85,000
2025-06-27	9.970	10.130	9.950	10.060	8.698	39,200
2025-06-26	9.630	9.950	9.560	9.950	8.603	41,300
2025-06-25	9.590	9.600	9.500	9.590	8.291	11,600
2025-06-24	9.590	9.690	9.450	9.450	8.170	4,200
2025-06-23	9.590	9.600	9.430	9.580	8.283	18,700
2025-06-20	9.880	9.880	9.580	9.580	8.283	24,700
2025-06-18	9.730	9.800	9.700	9.700	8.386	34,400
2025-06-17	9.830	9.930	9.650	9.850	8.516	8,400
2025-06-16	9.790	9.860	9.690	9.700	8.386	14,500
2025-06-13	9.730	9.820	9.700	9.720	8.404	4,400
2025-06-12	9.970	9.990	9.720	9.720	8.404	14,300
2025-06-11	9.940	10.000	9.690	10.000	8.646	21,500
2025-06-10	9.690	9.960	9.670	9.960	8.611	37,700
2025-06-09	9.610	9.650	9.510	9.650	8.343	11,100
2025-06-06	9.590	9.600	9.440	9.600	8.300	9,400
2025-06-05	9.660	9.660	9.530	9.600	8.300	22,100
2025-06-04	9.690	9.690	9.500	9.550	8.257	14,400
2025-06-03	9.510	9.700	9.450	9.580	8.283	45,500
2025-06-02	9.910	9.910	9.450	9.480	8.196	41,700
2025-05-30	9.980	10.130	9.750	9.750	8.430	17,900
2025-05-29	10.130	10.250	9.970	10.150	8.776	73,000
2025-05-28	10.130	10.130	9.720	10.100	8.732	42,300
2025-05-27	9.750	10.160	9.750	10.130	8.758	81,900
2025-05-26	9.830	9.870	9.660	9.660	8.352	53,300
2025-05-23	9.760	9.800	9.610	9.710	8.395	22,400
2025-05-22	10.010	10.010	9.770	9.770	8.447	37,700
2025-05-21	10.000	10.230	9.750	10.010	8.654	78,200
2025-05-20	9.930	10.000	9.720	9.980	8.629	94,600
2025-05-19	9.760	9.910	9.710	9.900	8.559	61,600
2025-05-16	9.880	9.950	9.670	9.850	8.516	48,300
2025-05-15	9.790	10.100	9.780	10.100	8.732	97,700
2025-05-14	9.810	9.940	9.660	9.900	8.366	49,800
2025-05-13	9.870	9.870	9.660	9.660	8.163	14,900
2025-05-12	9.850	9.870	9.610	9.610	8.121	28,500

← NewerPage 6 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.