Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	10.330	10.340	10.190	10.210	8.071	18,000
2024-05-21	10.350	10.350	10.220	10.300	8.143	24,700
2024-05-20	10.220	10.450	10.120	10.350	8.182	34,900
2024-05-17	10.200	10.390	10.000	10.020	7.921	69,100
2024-05-16	10.130	10.250	10.000	10.090	7.977	77,700
2024-05-15	10.100	10.420	10.000	10.110	7.992	126,400
2024-05-14	10.080	10.560	9.960	10.100	7.984	201,900
2024-05-13	10.020	10.180	9.940	10.000	7.905	36,500
2024-05-10	10.050	10.180	10.000	10.000	7.905	65,200
2024-05-09	10.200	10.200	9.900	10.100	7.984	68,800
2024-05-08	10.200	10.380	10.000	10.170	8.040	28,800
2024-05-07	10.370	10.700	10.020	10.190	8.056	69,000
2024-05-06	10.600	10.660	10.000	10.370	8.198	121,900
2024-05-03	10.200	10.700	10.200	10.600	8.380	100,800
2024-05-02	9.780	10.050	9.780	10.050	7.945	167,900
2024-04-30	10.090	10.090	9.620	9.880	7.811	90,000
2024-04-29	10.200	10.300	10.000	10.050	7.945	47,400
2024-04-26	10.210	10.310	10.060	10.270	8.119	25,600
2024-04-25	10.670	10.750	9.950	10.110	7.992	254,900
2024-04-24	10.180	10.790	10.180	10.670	8.435	111,300
2024-04-23	10.290	10.470	9.950	10.000	7.905	89,200
2024-04-22	10.400	10.550	10.320	10.320	8.158	31,800
2024-04-19	10.600	10.600	10.270	10.300	8.143	166,900
2024-04-18	10.500	10.750	10.280	10.600	8.380	126,900
2024-04-17	10.680	10.680	10.300	10.600	8.380	84,500
2024-04-16	10.450	10.700	10.270	10.700	8.459	132,600
2024-04-15	10.860	10.860	10.250	10.390	8.214	182,800
2024-04-12	10.970	11.010	10.820	10.980	8.680	53,700
2024-04-11	11.010	11.020	10.850	10.970	8.672	26,300
2024-04-10	10.930	11.000	10.780	10.990	8.688	48,000
2024-04-09	11.300	11.300	10.750	10.850	8.577	223,400
2024-04-08	11.380	11.400	11.260	11.300	8.933	11,900
2024-04-05	11.490	11.490	11.000	11.390	9.004	33,900
2024-04-04	11.300	11.500	11.110	11.140	8.807	59,200
2024-04-03	11.260	11.690	11.100	11.130	8.799	123,200
2024-04-02	11.200	11.300	10.900	11.280	8.917	30,500
2024-04-01	11.190	11.390	11.000	11.110	8.767	51,600
2024-03-28	11.500	11.500	11.180	11.270	8.893	36,900
2024-03-27	11.180	11.690	11.000	11.400	8.996	34,900
2024-03-26	11.440	11.450	11.170	11.220	8.854	24,400
2024-03-25	11.190	11.700	10.940	11.310	8.925	79,700
2024-03-22	10.900	11.200	10.840	11.190	8.830	38,300
2024-03-21	10.560	11.190	10.460	11.040	8.712	68,000
2024-03-20	10.500	10.520	10.400	10.520	8.301	75,200
2024-03-19	10.630	10.630	10.320	10.380	8.191	66,400
2024-03-18	10.850	10.870	10.450	10.500	8.285	249,100
2024-03-15	11.000	11.100	10.680	10.730	8.467	44,000
2024-03-14	10.750	11.090	10.750	11.000	8.680	68,300
2024-03-13	11.220	11.400	10.750	10.750	8.483	594,800
2024-03-12	11.440	11.440	11.200	11.220	8.854	31,200
2024-03-11	11.000	11.400	11.000	11.330	8.940	34,000
2024-03-08	10.940	11.240	10.700	11.000	8.680	33,600
2024-03-07	11.240	11.250	10.920	10.960	8.648	60,800
2024-03-06	10.760	11.090	10.650	10.990	8.672	165,300
2024-03-05	10.990	10.990	10.280	10.670	8.420	500,300
2024-03-04	11.590	11.610	11.260	11.260	8.885	50,200
2024-03-01	11.500	11.990	11.480	11.620	9.169	72,500
2024-02-29	11.350	11.550	11.220	11.490	9.067	25,300
2024-02-28	11.410	11.540	11.200	11.300	8.917	39,200
2024-02-27	11.630	11.650	11.350	11.550	9.114	25,700

← NewerPage 11 of 21 · 1,244 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.