Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	5.790	5.800	5.660	5.660	4.377	29,800
2023-03-07	5.700	5.850	5.700	5.750	4.446	20,300
2023-03-06	6.180	6.180	5.600	5.780	4.469	66,300
2023-03-03	6.100	6.220	5.900	5.910	4.570	20,900
2023-03-02	6.200	6.450	6.000	6.000	4.640	54,500
2023-03-01	6.490	6.550	6.160	6.250	4.833	72,200
2023-02-28	6.540	6.640	6.390	6.390	4.941	27,600
2023-02-27	6.640	6.700	6.520	6.540	5.057	12,600
2023-02-24	6.600	6.600	6.500	6.550	5.065	6,700
2023-02-23	6.600	6.680	6.500	6.590	5.096	43,700
2023-02-22	6.750	6.800	6.580	6.630	5.127	5,100
2023-02-17	6.560	6.880	6.420	6.800	5.258	11,700
2023-02-16	6.670	6.800	6.500	6.500	5.026	84,300
2023-02-15	6.300	6.900	6.220	6.890	5.328	82,300
2023-02-14	6.500	6.500	6.180	6.380	4.933	37,400
2023-02-13	6.410	6.500	6.300	6.470	5.003	41,900
2023-02-10	6.510	6.540	6.420	6.460	4.995	12,900
2023-02-09	6.580	6.700	6.360	6.600	5.104	19,200
2023-02-08	6.490	6.660	6.430	6.590	5.096	22,700
2023-02-07	6.520	6.590	6.260	6.440	4.980	16,900
2023-02-06	6.520	6.590	6.410	6.590	5.096	6,900
2023-02-03	6.500	6.680	6.460	6.650	5.142	6,700
2023-02-02	6.590	6.610	6.160	6.610	5.111	67,800
2023-02-01	6.670	6.670	6.320	6.610	5.111	29,300
2023-01-31	6.730	6.770	6.600	6.700	5.181	14,100
2023-01-30	6.830	6.840	6.730	6.730	5.204	16,300
2023-01-27	6.700	6.900	6.700	6.820	5.274	11,000
2023-01-26	6.570	6.900	6.280	6.900	5.336	59,600
2023-01-25	6.690	6.700	6.510	6.580	5.088	5,900
2023-01-24	6.560	6.690	6.510	6.590	5.096	3,900
2023-01-23	6.800	6.900	6.580	6.600	5.104	22,300
2023-01-20	6.850	6.930	6.700	6.800	5.258	9,900
2023-01-19	6.470	6.900	6.470	6.750	5.220	25,200
2023-01-18	6.420	6.800	6.410	6.600	5.104	24,700
2023-01-17	6.350	6.510	6.300	6.490	5.018	32,800
2023-01-16	6.550	6.550	6.290	6.340	4.903	32,000
2023-01-13	6.360	6.550	6.250	6.550	5.065	23,500
2023-01-12	6.480	6.480	6.200	6.310	4.879	27,600
2023-01-11	6.150	6.550	6.150	6.520	5.042	26,500
2023-01-10	6.190	6.430	6.100	6.100	4.717	28,100
2023-01-09	6.250	6.300	6.200	6.200	4.794	16,300
2023-01-06	6.200	6.330	6.140	6.280	4.856	17,600
2023-01-05	6.190	6.210	5.960	6.200	4.794	24,400
2023-01-04	6.030	6.150	6.000	6.000	4.640	9,700
2023-01-03	6.180	6.220	6.100	6.130	4.740	24,900
2023-01-02	6.480	6.490	5.970	6.260	4.841	29,300
2022-12-29	6.330	6.500	6.280	6.500	5.026	37,800
2022-12-28	6.240	6.310	6.160	6.310	4.879	20,000
2022-12-27	6.300	6.310	6.180	6.310	4.879	41,700
2022-12-26	6.150	6.300	6.100	6.300	4.872	14,000
2022-12-23	6.350	6.350	6.240	6.300	4.872	17,700
2022-12-22	6.290	6.370	6.120	6.200	4.794	47,800
2022-12-21	6.090	6.260	6.000	6.160	4.763	41,000
2022-12-20	5.850	6.060	5.850	6.000	4.640	42,100
2022-12-19	5.700	5.970	5.700	5.880	4.547	35,600
2022-12-16	5.900	6.030	5.650	5.740	4.439	35,200
2022-12-15	6.000	6.080	5.830	5.950	4.601	33,400
2022-12-14	6.190	6.190	5.750	6.060	4.686	70,900
2022-12-13	6.710	6.710	6.100	6.190	4.787	45,500
2022-12-12	6.640	6.640	6.230	6.540	5.057	62,400

← NewerPage 16 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.