Cambuci S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.500 | 8.640 | 8.400 | 8.480 | 8.480 | 22,600 |
| 2026-10-14 | 8.650 | 8.800 | 8.480 | 8.720 | 8.720 | 25,600 |
| 2026-10-13 | 8.280 | 8.800 | 8.210 | 8.690 | 8.690 | 63,200 |
| 2026-10-09 | 8.090 | 8.380 | 8.000 | 8.190 | 8.190 | 314,200 |
| 2026-10-08 | 8.100 | 8.300 | 7.910 | 8.000 | 8.000 | 138,200 |
| 2026-10-07 | 8.190 | 8.200 | 8.000 | 8.040 | 8.040 | 38,400 |
| 2026-10-06 | 8.290 | 8.290 | 7.900 | 8.200 | 8.200 | 84,400 |
| 2026-10-05 | 7.950 | 8.250 | 7.950 | 8.170 | 8.170 | 113,700 |
| 2026-10-02 | 7.840 | 7.950 | 7.830 | 7.830 | 7.830 | 33,300 |
| 2026-10-01 | 7.950 | 7.950 | 7.780 | 7.830 | 7.830 | 27,700 |
| 2026-09-30 | 7.890 | 7.960 | 7.810 | 7.810 | 7.810 | 42,400 |
| 2026-09-29 | 7.980 | 7.980 | 7.840 | 7.840 | 7.840 | 32,400 |
| 2026-09-28 | 7.970 | 7.980 | 7.810 | 7.810 | 7.810 | 16,900 |
| 2026-09-25 | 8.000 | 8.000 | 7.870 | 7.970 | 7.970 | 6,200 |
| 2026-09-24 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 23,100 |
| 2026-09-23 | 8.030 | 8.030 | 7.850 | 7.900 | 7.900 | 28,300 |
| 2026-09-22 | 8.200 | 8.200 | 7.960 | 7.960 | 7.960 | 17,500 |
| 2026-09-21 | 7.970 | 8.070 | 7.960 | 8.070 | 8.070 | 9,000 |
| 2026-09-18 | 8.230 | 8.230 | 7.970 | 7.970 | 7.970 | 49,000 |
| 2026-09-17 | 8.470 | 8.500 | 8.210 | 8.370 | 8.226 | 56,900 |
| 2026-09-16 | 8.390 | 8.550 | 8.340 | 8.400 | 8.255 | 39,300 |
| 2026-09-15 | 8.510 | 8.550 | 8.330 | 8.350 | 8.206 | 36,000 |
| 2026-09-14 | 8.640 | 8.700 | 8.440 | 8.440 | 8.295 | 32,400 |
| 2026-09-11 | 8.530 | 8.540 | 8.370 | 8.370 | 8.370 | 8,700 |
| 2026-09-10 | 8.350 | 8.700 | 8.350 | 8.540 | 8.540 | 17,600 |
| 2026-09-09 | 8.350 | 8.540 | 8.350 | 8.480 | 8.480 | 5,100 |
| 2026-09-08 | 8.690 | 8.700 | 8.420 | 8.490 | 8.490 | 7,500 |
| 2026-09-04 | 8.500 | 8.690 | 8.320 | 8.520 | 8.520 | 23,900 |
| 2026-09-03 | 8.770 | 8.770 | 8.480 | 8.650 | 8.650 | 9,900 |
| 2026-09-02 | 8.550 | 8.750 | 8.510 | 8.600 | 8.600 | 9,800 |
| 2026-09-01 | 8.500 | 8.620 | 8.380 | 8.550 | 8.550 | 29,500 |
| 2026-08-31 | 8.240 | 8.500 | 8.240 | 8.500 | 8.500 | 33,500 |
| 2026-08-28 | 8.290 | 8.380 | 8.280 | 8.340 | 8.340 | 17,500 |
| 2026-08-27 | 8.130 | 8.290 | 8.120 | 8.290 | 8.290 | 10,000 |
| 2026-08-26 | 8.200 | 8.200 | 8.040 | 8.160 | 8.160 | 5,400 |
| 2026-08-25 | 8.160 | 8.280 | 7.930 | 8.150 | 8.150 | 16,100 |
| 2026-08-24 | 8.060 | 8.060 | 7.930 | 7.930 | 7.930 | 19,500 |
| 2026-08-21 | 8.090 | 8.290 | 8.060 | 8.060 | 8.060 | 20,900 |
| 2026-08-20 | 8.240 | 8.290 | 8.100 | 8.100 | 8.100 | 16,700 |
| 2026-08-19 | 8.150 | 8.290 | 8.150 | 8.250 | 8.250 | 68,500 |
| 2026-08-18 | 8.040 | 8.400 | 8.030 | 8.400 | 8.250 | 45,700 |
| 2026-08-17 | 8.110 | 8.110 | 7.920 | 7.970 | 7.828 | 21,600 |
| 2026-08-14 | 8.300 | 8.310 | 8.100 | 8.100 | 7.948 | 26,100 |
| 2026-08-13 | 8.380 | 8.530 | 8.100 | 8.210 | 8.056 | 25,200 |
| 2026-08-12 | 8.320 | 8.530 | 8.200 | 8.200 | 8.046 | 16,100 |
| 2026-08-11 | 8.340 | 8.500 | 8.320 | 8.330 | 8.173 | 14,800 |
| 2026-08-10 | 8.590 | 8.590 | 8.330 | 8.340 | 8.183 | 15,400 |
| 2026-08-07 | 8.710 | 8.710 | 8.470 | 8.600 | 8.438 | 22,300 |
| 2026-08-06 | 8.800 | 8.830 | 8.650 | 8.650 | 8.487 | 5,000 |
| 2026-08-05 | 8.860 | 8.900 | 8.670 | 8.820 | 8.654 | 15,300 |
| 2026-08-04 | 9.070 | 9.220 | 8.700 | 8.700 | 8.536 | 57,100 |
| 2026-08-03 | 9.400 | 9.440 | 9.060 | 9.060 | 8.890 | 10,900 |
| 2026-07-31 | 9.100 | 9.330 | 9.020 | 9.330 | 9.154 | 10,500 |
| 2026-07-30 | 9.290 | 9.300 | 9.100 | 9.100 | 8.929 | 7,900 |
| 2026-07-29 | 9.400 | 9.480 | 9.020 | 9.100 | 8.929 | 12,000 |
| 2026-07-28 | 9.110 | 9.300 | 8.750 | 9.300 | 9.125 | 14,000 |
| 2026-07-27 | 9.200 | 9.200 | 9.050 | 9.050 | 8.880 | 4,400 |
| 2026-07-24 | 9.190 | 9.190 | 9.190 | 9.190 | 9.017 | 1,300 |
| 2026-07-23 | 9.190 | 9.190 | 9.040 | 9.080 | 8.909 | 11,000 |
| 2026-07-22 | 9.230 | 9.280 | 9.150 | 9.160 | 8.988 | 5,100 |
Page 1 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.