Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	11.330	11.600	11.220	11.400	8.996	56,200
2024-02-23	11.100	11.360	11.100	11.340	8.948	33,300
2024-02-22	11.070	11.270	11.040	11.200	8.838	23,700
2024-02-21	11.370	11.380	10.900	10.910	8.609	36,300
2024-02-20	11.070	11.420	11.070	11.230	8.862	27,100
2024-02-19	10.990	11.250	10.850	11.070	8.735	52,100
2024-02-16	10.870	11.220	10.830	11.200	8.838	26,800
2024-02-15	10.890	11.000	10.720	10.870	8.577	47,400
2024-02-14	11.250	11.250	10.860	10.860	8.570	21,400
2024-02-09	11.340	11.450	10.450	11.390	8.988	48,800
2024-02-08	10.980	11.480	10.950	11.330	8.940	45,900
2024-02-07	10.360	11.000	10.350	11.000	8.680	29,600
2024-02-06	10.520	10.610	10.310	10.310	8.136	29,600
2024-02-05	10.840	10.840	10.220	10.430	8.230	36,300
2024-02-02	10.900	10.900	10.600	10.720	8.459	25,500
2024-02-01	10.820	10.930	10.790	10.900	8.601	26,700
2024-01-31	11.130	11.400	10.820	10.870	8.577	46,100
2024-01-30	11.300	11.300	11.030	11.120	8.775	23,300
2024-01-29	11.270	11.600	11.200	11.200	8.838	52,800
2024-01-26	11.350	11.490	11.300	11.450	9.035	19,600
2024-01-25	11.340	11.410	11.140	11.410	9.004	44,900
2024-01-24	11.210	11.530	11.210	11.350	8.956	65,700
2024-01-23	11.090	11.470	10.940	11.270	8.893	44,800
2024-01-22	11.090	11.090	10.890	10.890	8.593	20,000
2024-01-19	10.960	11.090	10.730	11.090	8.751	17,100
2024-01-18	11.090	11.090	10.820	10.950	8.641	21,500
2024-01-17	10.800	11.190	10.670	11.100	8.759	81,800
2024-01-16	11.250	11.260	10.790	10.880	8.585	51,500
2024-01-15	11.440	11.440	11.220	11.220	8.854	44,300
2024-01-12	11.000	11.500	10.710	11.320	8.933	75,900
2024-01-11	11.010	11.040	10.870	10.950	8.641	42,900
2024-01-10	11.160	11.500	11.040	11.060	8.727	51,800
2024-01-09	11.010	11.230	10.960	11.150	8.798	26,100
2024-01-08	10.560	11.150	10.460	11.150	8.798	78,700
2024-01-05	10.260	10.790	10.260	10.620	8.380	214,400
2024-01-04	10.090	10.370	9.980	10.190	8.041	221,500
2024-01-03	10.100	10.580	9.930	10.090	7.962	190,500
2024-01-02	10.740	10.920	9.930	10.010	7.899	560,100
2023-12-28	10.500	10.730	10.260	10.730	8.467	108,300
2023-12-27	10.250	10.490	10.230	10.440	8.238	34,000
2023-12-26	10.280	10.340	10.150	10.270	8.104	34,300
2023-12-22	9.700	10.370	9.410	10.280	8.112	879,500
2023-12-21	9.560	9.870	9.480	9.850	7.773	106,900
2023-12-20	9.450	9.640	9.440	9.530	7.520	35,000
2023-12-19	9.840	10.000	9.440	9.450	7.457	118,100
2023-12-18	9.660	9.850	9.650	9.720	7.670	71,200
2023-12-15	9.280	9.650	9.150	9.650	7.615	86,400
2023-12-14	9.160	9.440	9.140	9.190	7.252	185,800
2023-12-13	9.000	9.210	8.800	9.140	7.212	135,600
2023-12-12	8.850	9.060	8.760	9.010	7.110	85,200
2023-12-11	9.250	9.300	8.600	8.720	6.881	291,200
2023-12-08	9.050	9.180	8.990	9.090	7.173	125,800
2023-12-07	8.900	9.130	8.810	9.050	7.141	122,700
2023-12-06	8.990	9.160	8.820	8.820	6.960	111,400
2023-12-05	9.120	9.120	8.710	8.860	6.991	71,900
2023-12-04	9.300	9.320	9.030	9.030	7.126	113,500
2023-12-01	9.190	9.330	9.130	9.310	7.346	82,900
2023-11-30	9.330	9.430	9.160	9.180	7.244	103,100
2023-11-29	9.450	9.680	9.300	9.300	7.339	92,000
2023-11-28	9.400	9.540	9.360	9.450	7.457	59,000

← NewerPage 12 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.