Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	12.240	12.710	11.950	12.590	10.278	29,100
2024-08-14	12.600	12.880	11.940	12.250	10.000	58,000
2024-08-13	12.150	12.500	11.900	12.440	10.155	69,200
2024-08-12	11.980	12.090	11.960	12.080	9.861	31,300
2024-08-09	11.920	11.950	11.610	11.950	9.564	33,100
2024-08-08	11.900	11.930	11.800	11.900	9.524	18,500
2024-08-07	11.600	11.900	11.600	11.900	9.524	54,600
2024-08-06	11.410	11.980	11.350	11.600	9.284	131,700
2024-08-05	11.200	11.200	10.500	11.050	8.844	41,400
2024-08-02	11.430	11.470	11.140	11.330	9.068	34,600
2024-08-01	11.520	11.590	11.330	11.450	9.164	93,800
2024-07-31	11.530	11.590	11.350	11.570	9.260	31,700
2024-07-30	11.500	11.590	11.240	11.550	9.244	32,500
2024-07-29	11.230	11.590	11.210	11.590	9.276	36,500
2024-07-26	11.310	11.360	11.150	11.320	9.060	34,700
2024-07-25	11.240	11.350	11.060	11.320	9.060	47,100
2024-07-24	11.170	11.250	11.080	11.250	9.004	21,600
2024-07-23	11.380	11.400	11.120	11.250	9.004	32,700
2024-07-22	11.030	11.690	11.030	11.130	8.908	39,600
2024-07-19	11.200	11.230	11.070	11.150	8.924	36,700
2024-07-18	11.600	11.600	11.110	11.290	9.036	26,600
2024-07-17	11.200	11.700	11.020	11.460	9.172	39,800
2024-07-16	11.240	11.330	11.210	11.270	9.020	14,000
2024-07-15	11.260	11.260	11.100	11.240	8.996	4,700
2024-07-12	11.000	11.260	11.000	11.260	9.012	37,800
2024-07-11	10.950	11.200	10.900	11.200	8.964	45,200
2024-07-10	10.650	10.900	10.650	10.900	8.724	42,100
2024-07-09	10.520	10.800	10.510	10.600	8.484	55,800
2024-07-08	10.660	10.720	10.500	10.500	8.404	15,800
2024-07-05	10.600	10.680	10.520	10.530	8.428	33,300
2024-07-04	10.320	10.650	10.280	10.650	8.524	50,700
2024-07-03	10.280	10.400	10.260	10.350	8.284	21,000
2024-07-02	10.300	10.440	10.260	10.370	8.300	44,500
2024-07-01	10.520	10.520	10.250	10.300	8.244	45,800
2024-06-28	10.500	10.550	10.410	10.520	8.420	35,300
2024-06-27	10.400	10.600	10.400	10.600	8.484	35,200
2024-06-26	10.370	10.420	10.310	10.390	8.316	11,800
2024-06-25	10.680	10.700	10.200	10.350	8.284	22,500
2024-06-24	10.730	10.730	10.510	10.680	8.548	26,500
2024-06-21	10.380	10.640	10.370	10.640	8.516	21,000
2024-06-20	10.250	10.450	10.220	10.450	8.364	35,200
2024-06-19	10.450	10.480	10.250	10.260	8.212	32,500
2024-06-18	10.190	10.580	10.190	10.580	8.468	8,600
2024-06-17	10.450	10.490	10.120	10.410	8.332	22,500
2024-06-14	10.300	10.450	10.190	10.450	8.364	29,200
2024-06-13	10.250	10.250	10.140	10.180	8.148	19,400
2024-06-12	10.640	10.640	10.160	10.250	8.204	43,500
2024-06-11	10.690	10.760	10.600	10.640	8.516	85,700
2024-06-10	10.690	10.780	10.420	10.770	8.598	27,500
2024-06-07	10.810	10.810	10.450	10.550	8.423	35,800
2024-06-06	10.550	10.880	10.470	10.800	8.622	93,300
2024-06-05	10.350	10.640	10.330	10.460	8.351	39,100
2024-06-04	10.590	10.590	10.240	10.350	8.263	29,700
2024-06-03	10.660	10.740	10.400	10.540	8.415	40,900
2024-05-31	10.500	10.750	10.350	10.750	8.582	54,800
2024-05-29	10.200	10.600	10.100	10.600	8.463	109,000
2024-05-28	10.350	10.660	10.170	10.300	8.223	59,400
2024-05-27	10.250	10.350	10.220	10.240	8.175	16,000
2024-05-24	10.110	10.300	10.110	10.220	8.159	40,500
2024-05-23	10.200	10.300	10.120	10.290	8.215	37,200

← NewerPage 10 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.