Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	9.860	9.860	9.550	9.550	8.070	27,000
2025-05-08	9.890	9.890	9.560	9.840	8.315	47,000
2025-05-07	9.630	9.960	9.600	9.600	8.112	61,300
2025-05-06	9.700	9.990	9.260	9.990	8.442	71,700
2025-05-05	9.600	9.890	9.550	9.700	8.197	23,900
2025-05-02	9.490	9.950	9.470	9.750	8.239	109,800
2025-04-30	9.550	9.560	9.480	9.500	8.028	5,400
2025-04-29	9.410	9.600	9.410	9.520	8.045	36,600
2025-04-28	9.500	9.520	9.410	9.410	7.952	14,300
2025-04-25	9.480	9.540	9.450	9.500	8.028	32,800
2025-04-24	9.540	9.570	9.520	9.530	8.053	12,500
2025-04-23	9.670	9.750	9.490	9.500	8.028	54,000
2025-04-22	9.630	9.770	9.600	9.730	8.222	18,800
2025-04-17	9.520	9.690	9.520	9.630	8.138	8,200
2025-04-16	9.590	9.590	9.470	9.520	8.045	58,100
2025-04-15	9.460	9.570	9.460	9.570	8.087	11,300
2025-04-14	9.700	9.700	9.450	9.450	7.986	23,800
2025-04-11	9.520	9.630	9.410	9.500	8.028	25,500
2025-04-10	9.680	9.720	9.500	9.500	8.028	23,200
2025-04-09	9.510	9.950	9.480	9.850	8.324	36,600
2025-04-08	9.800	10.060	9.510	9.510	8.036	40,200
2025-04-07	9.760	9.800	9.460	9.780	8.264	39,500
2025-04-04	9.930	9.950	9.700	9.760	8.248	30,200
2025-04-03	10.040	10.240	9.930	10.000	8.450	137,200
2025-04-02	10.200	10.260	10.130	10.150	8.577	47,800
2025-04-01	10.260	10.410	10.140	10.200	8.619	7,800
2025-03-31	10.360	10.400	9.980	9.980	8.433	20,000
2025-03-28	10.320	10.450	10.270	10.450	8.831	14,500
2025-03-27	10.340	10.470	10.340	10.390	8.780	6,600
2025-03-26	10.200	10.450	10.200	10.320	8.721	15,400
2025-03-25	10.160	10.330	10.140	10.270	8.678	28,500
2025-03-24	10.150	10.250	9.930	10.250	8.662	23,100
2025-03-21	10.070	10.150	10.030	10.030	8.476	27,300
2025-03-20	10.170	10.230	10.000	10.050	8.493	37,600
2025-03-19	10.150	10.370	10.150	10.350	8.746	28,800
2025-03-18	10.170	10.330	10.150	10.230	8.645	18,400
2025-03-17	10.250	10.400	10.180	10.260	8.670	159,800
2025-03-14	10.400	10.450	10.140	10.300	8.704	217,600
2025-03-13	10.290	10.420	10.260	10.350	8.663	110,500
2025-03-12	10.270	10.480	10.250	10.300	8.621	38,800
2025-03-11	10.300	10.530	10.280	10.350	8.663	31,100
2025-03-10	10.250	10.530	10.240	10.480	8.772	155,800
2025-03-07	10.230	10.520	10.200	10.250	8.579	217,400
2025-03-06	10.170	10.230	10.000	10.230	8.563	50,500
2025-03-05	10.250	10.250	10.100	10.150	8.496	11,600
2025-02-28	10.350	10.420	10.070	10.300	8.621	76,100
2025-02-27	10.440	10.440	10.250	10.340	8.655	65,500
2025-02-26	10.530	10.530	10.350	10.390	8.697	27,700
2025-02-25	10.420	10.570	10.350	10.570	8.847	28,100
2025-02-24	10.680	10.730	10.410	10.410	8.713	50,700
2025-02-21	10.580	10.690	10.410	10.690	8.948	35,400
2025-02-20	10.540	10.640	10.520	10.630	8.897	12,500
2025-02-19	10.590	10.660	10.460	10.640	8.906	75,000
2025-02-18	10.530	10.680	10.300	10.620	8.889	41,800
2025-02-17	10.800	10.840	10.510	10.510	8.797	58,000
2025-02-14	10.490	10.840	10.480	10.840	9.073	93,600
2025-02-13	10.510	10.510	10.340	10.500	8.789	53,100
2025-02-12	10.670	10.680	10.400	10.620	8.889	70,000
2025-02-11	10.640	10.700	10.500	10.700	8.956	35,000
2025-02-10	10.330	10.690	10.330	10.630	8.897	22,400

← NewerPage 7 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.