Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	10.400	10.480	10.340	10.480	8.772	41,200
2025-02-06	10.650	10.740	10.400	10.400	8.705	40,400
2025-02-05	10.850	10.870	10.630	10.630	8.897	31,200
2025-02-04	11.060	11.090	10.820	10.980	9.190	111,500
2025-02-03	11.350	11.350	11.110	11.180	9.358	35,900
2025-01-31	11.460	11.850	11.380	11.400	9.542	36,600
2025-01-30	11.200	11.610	11.020	11.580	9.693	35,100
2025-01-29	11.220	11.250	10.990	11.200	9.375	40,400
2025-01-28	11.250	11.290	11.150	11.290	9.450	12,000
2025-01-27	11.060	11.300	11.000	11.300	9.458	81,900
2025-01-24	10.940	11.290	10.940	11.200	9.375	28,700
2025-01-23	11.010	11.180	10.800	11.080	9.274	29,900
2025-01-22	10.870	11.000	10.750	11.000	9.207	17,100
2025-01-21	10.790	10.870	10.660	10.870	9.098	12,400
2025-01-20	11.200	11.200	10.760	10.790	9.031	23,500
2025-01-17	11.340	11.340	10.980	11.220	9.391	37,600
2025-01-16	11.020	12.000	10.970	11.350	9.500	348,600
2025-01-15	10.880	11.020	10.760	10.990	9.199	27,400
2025-01-14	10.560	10.940	10.500	10.940	9.157	20,000
2025-01-13	10.680	10.710	10.540	10.650	8.914	9,400
2025-01-10	10.440	10.750	10.440	10.740	8.989	54,200
2025-01-09	10.680	10.750	10.510	10.750	8.998	8,200
2025-01-08	10.480	10.790	10.350	10.790	9.031	56,500
2025-01-07	10.290	10.490	10.260	10.460	8.755	29,800
2025-01-06	10.470	10.490	10.320	10.360	8.671	30,600
2025-01-03	10.390	10.490	10.300	10.490	8.780	18,100
2025-01-02	10.450	10.480	10.370	10.470	8.763	8,600
2024-12-30	10.600	10.840	10.490	10.490	8.780	34,800
2024-12-27	10.500	10.720	10.470	10.660	8.923	22,800
2024-12-26	10.440	10.620	10.390	10.590	8.864	30,100
2024-12-23	10.530	10.670	10.380	10.640	8.906	92,500
2024-12-20	10.500	10.550	10.350	10.480	8.772	10,500
2024-12-19	9.890	10.510	9.890	10.400	8.705	34,900
2024-12-18	10.000	10.020	9.800	9.800	8.203	62,900
2024-12-17	10.150	10.150	9.960	10.050	8.412	46,000
2024-12-16	10.330	10.400	10.010	10.190	8.529	25,600
2024-12-13	10.620	10.630	10.200	10.430	8.730	29,300
2024-12-12	10.700	10.700	10.230	10.630	8.897	14,800
2024-12-11	10.300	10.720	10.240	10.710	8.964	11,300
2024-12-10	10.250	10.420	10.110	10.330	8.646	25,100
2024-12-09	10.060	10.250	10.050	10.250	8.579	47,400
2024-12-06	9.980	10.140	9.820	9.910	8.295	34,200
2024-12-05	9.980	10.080	9.890	9.970	8.345	59,900
2024-12-04	10.110	10.280	9.880	9.940	8.320	135,700
2024-12-03	10.230	10.340	10.010	10.110	8.462	172,200
2024-12-02	10.500	10.500	10.220	10.220	8.554	29,100
2024-11-29	10.220	10.610	9.970	10.610	8.881	46,200
2024-11-28	10.900	10.900	10.200	10.200	8.538	82,200
2024-11-27	10.960	10.990	10.620	10.840	9.073	54,000
2024-11-26	10.910	11.110	10.760	10.950	9.165	88,600
2024-11-25	11.300	11.320	10.860	10.900	9.123	67,200
2024-11-22	11.170	11.270	11.000	11.250	9.416	59,400
2024-11-21	11.160	11.330	11.100	11.250	9.416	83,500
2024-11-19	11.330	11.400	11.100	11.100	9.291	29,400
2024-11-18	11.590	11.800	11.340	11.440	9.575	34,100
2024-11-14	11.320	11.590	11.150	11.590	9.701	65,500
2024-11-13	11.390	11.510	11.110	11.320	9.475	12,900
2024-11-12	11.530	11.820	11.450	11.570	9.684	79,200
2024-11-11	11.530	11.710	11.350	11.690	9.543	36,800
2024-11-08	11.260	11.570	11.250	11.550	9.429	36,600

← NewerPage 8 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.