Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	8.270	8.450	8.070	8.070	6.318	64,200
2023-06-02	8.510	8.840	8.120	8.260	6.467	48,400
2023-06-01	8.370	9.000	8.220	8.700	6.811	80,800
2023-05-31	8.100	8.400	8.100	8.400	6.576	23,400
2023-05-30	8.260	8.400	8.090	8.100	6.341	115,200
2023-05-29	8.090	8.490	7.540	8.260	6.467	197,500
2023-05-26	7.900	8.500	7.690	8.090	6.334	195,600
2023-05-25	6.770	7.960	6.760	7.660	5.997	346,100
2023-05-24	6.460	6.780	6.290	6.570	5.144	93,700
2023-05-23	6.350	6.500	6.190	6.340	4.964	496,500
2023-05-22	6.190	6.620	6.170	6.190	4.846	606,900
2023-05-19	6.170	6.200	6.100	6.190	4.846	61,900
2023-05-18	6.200	6.200	6.150	6.200	4.854	49,100
2023-05-17	6.200	6.200	6.180	6.200	4.854	44,400
2023-05-16	6.190	6.200	6.130	6.130	4.799	42,500
2023-05-15	6.190	6.350	6.100	6.100	4.776	53,500
2023-05-12	6.100	6.330	6.070	6.200	4.854	72,100
2023-05-11	6.100	6.250	6.060	6.070	4.752	57,700
2023-05-10	6.140	6.270	6.080	6.100	4.776	6,900
2023-05-09	6.150	6.350	6.070	6.100	4.776	18,800
2023-05-08	6.250	6.300	5.850	6.060	4.744	20,500
2023-05-05	6.050	6.250	5.940	6.250	4.893	64,200
2023-05-04	6.100	6.240	5.740	5.890	4.611	47,500
2023-05-03	6.300	6.300	5.830	6.050	4.737	23,500
2023-05-02	5.710	6.300	5.710	6.050	4.737	72,700
2023-04-28	5.700	5.780	5.470	5.470	4.282	28,000
2023-04-27	5.750	5.790	5.570	5.570	4.361	11,300
2023-04-26	5.710	5.760	5.650	5.650	4.423	6,600
2023-04-25	5.760	5.920	5.710	5.710	4.470	13,100
2023-04-24	5.770	5.840	5.750	5.750	4.502	7,300
2023-04-20	5.870	5.930	5.730	5.840	4.572	4,900
2023-04-19	5.850	5.850	5.760	5.760	4.509	11,500
2023-04-18	5.870	5.880	5.830	5.830	4.564	7,100
2023-04-17	5.970	5.970	5.870	5.870	4.596	2,000
2023-04-14	5.800	6.000	5.790	5.850	4.580	8,600
2023-04-13	5.920	5.980	5.800	5.850	4.580	59,000
2023-04-12	5.840	6.050	5.840	5.920	4.635	5,800
2023-04-11	5.770	6.000	5.500	5.840	4.572	50,500
2023-04-10	5.700	5.720	5.620	5.620	4.400	2,700
2023-04-06	5.620	5.630	5.570	5.570	4.361	4,000
2023-04-05	5.620	5.650	5.600	5.620	4.400	6,900
2023-04-04	5.650	5.790	5.630	5.660	4.431	13,100
2023-04-03	5.800	5.810	5.590	5.670	4.439	9,300
2023-03-31	5.650	6.000	5.610	6.000	4.697	11,700
2023-03-30	5.540	5.700	5.510	5.640	4.416	58,400
2023-03-29	5.480	5.550	5.430	5.540	4.337	12,400
2023-03-28	5.270	5.600	5.270	5.480	4.290	20,700
2023-03-27	4.940	5.370	4.900	5.290	4.142	53,200
2023-03-24	4.850	5.140	4.850	5.020	3.930	12,400
2023-03-23	4.980	5.090	4.760	4.780	3.742	135,800
2023-03-22	5.090	5.180	4.850	4.850	3.797	51,400
2023-03-21	5.010	5.100	4.960	5.050	3.954	19,900
2023-03-20	5.090	5.090	4.880	5.000	3.914	118,200
2023-03-17	5.410	5.410	5.000	5.090	3.985	98,200
2023-03-16	5.340	5.500	5.280	5.430	4.251	29,200
2023-03-15	5.400	5.430	5.230	5.360	4.196	17,800
2023-03-14	5.400	5.400	5.300	5.320	4.114	39,300
2023-03-13	5.490	5.490	5.340	5.340	4.129	23,800
2023-03-10	5.640	5.640	5.410	5.490	4.245	21,100
2023-03-09	5.640	5.690	5.500	5.650	4.369	16,200

← NewerPage 15 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.