Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	10.500	10.700	10.440	10.470	8.262	16,500
2023-08-28	10.500	10.720	10.310	10.510	8.293	41,200
2023-08-25	10.650	10.770	10.290	10.290	8.120	26,600
2023-08-24	10.730	10.850	10.440	10.650	8.404	117,400
2023-08-23	10.200	10.740	10.200	10.700	8.443	87,400
2023-08-22	10.550	10.880	9.740	10.100	7.970	185,600
2023-08-21	10.500	10.680	10.300	10.350	8.167	21,300
2023-08-18	10.880	10.880	10.200	10.550	8.325	60,800
2023-08-17	10.800	10.860	10.550	10.650	8.404	18,400
2023-08-16	10.900	10.940	10.600	10.600	8.364	24,200
2023-08-15	10.300	10.850	10.220	10.850	8.562	26,500
2023-08-14	10.430	10.430	10.080	10.300	8.128	30,600
2023-08-11	10.390	10.570	10.200	10.430	8.230	68,200
2023-08-10	10.230	10.480	10.000	10.260	8.096	177,200
2023-08-09	10.440	10.950	9.940	10.100	7.970	187,700
2023-08-08	10.150	10.400	9.990	10.300	8.128	66,100
2023-08-07	10.590	10.650	10.150	10.150	8.009	65,300
2023-08-04	10.110	11.400	10.030	10.030	7.915	352,100
2023-08-03	10.910	11.190	9.980	10.070	7.946	180,600
2023-08-02	10.590	11.290	10.380	10.860	8.570	120,800
2023-08-01	9.760	10.500	9.760	10.420	8.222	198,400
2023-07-31	9.500	9.760	9.390	9.400	7.417	95,900
2023-07-28	9.010	9.500	8.800	9.490	7.489	79,500
2023-07-27	8.970	9.110	8.730	9.110	7.189	24,500
2023-07-26	8.750	9.150	8.750	8.940	7.055	38,700
2023-07-25	8.960	8.960	8.420	8.730	6.889	162,200
2023-07-24	8.990	9.220	8.880	9.010	7.110	160,700
2023-07-21	8.660	9.000	8.610	8.990	7.094	69,800
2023-07-20	8.650	8.650	8.430	8.650	6.826	101,700
2023-07-19	8.650	8.680	8.480	8.590	6.778	37,400
2023-07-18	8.590	8.690	8.200	8.690	6.857	42,800
2023-07-17	8.420	8.630	8.370	8.630	6.810	20,000
2023-07-14	8.500	8.650	8.400	8.400	6.628	18,500
2023-07-13	8.550	8.690	8.430	8.430	6.652	23,300
2023-07-12	8.530	8.740	8.300	8.500	6.707	27,200
2023-07-11	8.670	8.730	8.000	8.450	6.668	96,900
2023-07-10	8.920	9.010	8.670	8.670	6.841	32,300
2023-07-07	9.270	9.270	8.860	9.040	7.133	55,100
2023-07-06	9.200	9.420	9.100	9.120	7.197	19,500
2023-07-05	9.220	9.310	9.110	9.250	7.299	27,600
2023-07-04	9.150	9.300	9.020	9.240	7.291	16,300
2023-07-03	9.260	9.400	9.030	9.030	7.126	23,500
2023-06-30	9.200	9.350	9.050	9.250	7.299	41,300
2023-06-29	9.050	9.200	9.050	9.190	7.252	8,800
2023-06-28	9.190	9.200	9.000	9.050	7.141	23,000
2023-06-27	9.120	9.280	8.650	9.050	7.141	61,800
2023-06-26	9.550	9.660	9.020	9.110	7.189	34,400
2023-06-23	9.580	9.580	9.210	9.500	7.496	38,900
2023-06-22	9.650	9.650	8.750	9.420	7.433	48,600
2023-06-21	9.580	9.750	9.500	9.720	7.670	70,800
2023-06-20	9.350	9.870	9.350	9.800	7.733	62,100
2023-06-19	9.200	9.500	9.110	9.500	7.496	68,800
2023-06-16	9.040	9.160	8.650	9.140	7.212	67,000
2023-06-15	9.260	9.400	8.810	9.100	7.181	129,000
2023-06-14	9.200	9.260	9.000	9.260	7.250	43,800
2023-06-13	9.000	9.200	8.850	9.050	7.085	58,300
2023-06-12	8.530	9.070	8.450	9.000	7.046	148,900
2023-06-09	8.410	8.690	8.400	8.530	6.678	14,900
2023-06-07	8.500	8.630	8.350	8.390	6.568	30,200
2023-06-06	8.230	8.690	8.200	8.440	6.608	48,500

← NewerPage 14 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.