Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	9.440	9.550	9.260	9.350	7.378	60,700
2023-11-24	9.450	9.500	9.340	9.440	7.449	31,700
2023-11-23	9.280	9.440	9.220	9.350	7.378	73,800
2023-11-22	9.330	9.520	9.260	9.260	7.307	78,600
2023-11-21	9.400	9.490	9.330	9.350	7.378	26,900
2023-11-20	9.440	9.550	9.350	9.350	7.378	113,400
2023-11-17	9.610	9.760	9.400	9.400	7.417	71,500
2023-11-16	9.530	9.810	9.490	9.610	7.583	195,500
2023-11-14	9.650	10.050	9.500	9.670	7.631	199,600
2023-11-13	9.630	9.870	9.460	9.630	7.599	158,900
2023-11-10	9.520	9.810	9.300	9.700	7.654	79,500
2023-11-09	9.530	9.790	9.500	9.500	7.496	89,200
2023-11-08	9.870	10.050	9.400	9.580	7.560	140,300
2023-11-07	9.800	10.000	9.080	10.000	7.891	337,300
2023-11-06	10.000	10.590	9.860	10.400	8.207	104,300
2023-11-03	9.980	10.350	9.760	10.000	7.891	101,800
2023-11-01	9.690	9.940	9.260	9.890	7.804	14,300
2023-10-31	9.190	9.690	9.020	9.670	7.631	45,600
2023-10-30	9.210	9.300	9.120	9.120	7.197	21,400
2023-10-27	9.010	9.200	9.000	9.200	7.260	38,100
2023-10-26	8.890	9.150	8.850	9.100	7.181	53,200
2023-10-25	9.150	9.170	8.880	8.910	7.031	24,000
2023-10-24	9.010	9.170	8.720	9.170	7.236	47,900
2023-10-23	8.540	8.940	8.540	8.940	7.055	14,200
2023-10-20	8.760	8.820	8.540	8.630	6.810	85,600
2023-10-19	8.730	8.890	8.620	8.780	6.928	10,100
2023-10-18	9.000	9.010	8.500	8.650	6.826	56,400
2023-10-17	8.930	9.070	8.860	8.960	7.070	19,200
2023-10-16	8.800	9.200	8.780	8.930	7.047	60,000
2023-10-13	8.910	9.180	8.730	8.770	6.920	18,600
2023-10-11	8.910	9.050	8.640	8.910	7.031	55,700
2023-10-10	8.840	9.210	8.750	8.880	7.007	55,600
2023-10-09	8.530	8.820	8.510	8.770	6.920	29,800
2023-10-06	8.770	8.940	8.470	8.630	6.810	345,800
2023-10-05	9.090	9.250	8.620	8.840	6.976	142,300
2023-10-04	9.070	9.280	8.960	9.120	7.197	103,500
2023-10-03	9.500	9.500	9.000	9.150	7.220	67,200
2023-10-02	9.730	9.970	9.300	9.400	7.417	70,800
2023-09-29	9.400	9.930	9.400	9.850	7.773	20,400
2023-09-28	8.960	9.400	8.900	9.400	7.417	15,300
2023-09-27	9.430	9.530	8.800	8.960	7.070	128,700
2023-09-26	9.590	9.640	9.270	9.270	7.315	51,400
2023-09-25	9.790	10.000	9.580	9.590	7.567	32,900
2023-09-22	10.060	10.070	9.700	9.720	7.670	69,500
2023-09-21	10.000	10.130	9.990	10.050	7.930	5,600
2023-09-20	10.110	10.260	10.090	10.160	8.017	10,600
2023-09-19	9.920	10.100	9.820	10.070	7.946	13,200
2023-09-18	9.700	9.940	9.700	9.930	7.836	13,200
2023-09-15	10.100	10.150	9.750	9.750	7.694	49,500
2023-09-14	10.110	10.230	9.980	9.980	7.875	71,400
2023-09-13	10.020	10.370	10.020	10.100	7.970	96,900
2023-09-12	10.070	10.240	9.990	10.000	7.891	65,400
2023-09-11	9.850	10.000	9.850	9.990	7.883	47,100
2023-09-08	10.090	10.150	9.700	9.700	7.654	71,500
2023-09-06	10.140	10.250	9.950	9.950	7.851	92,900
2023-09-05	10.100	10.500	10.000	10.000	7.891	96,900
2023-09-04	10.200	10.290	10.050	10.060	7.938	15,300
2023-09-01	10.350	10.570	10.050	10.050	7.930	122,700
2023-08-31	10.410	10.700	9.980	10.190	8.041	137,400
2023-08-30	10.470	10.520	10.360	10.380	8.191	26,000

← NewerPage 13 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.