Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	6.630	6.790	6.620	6.700	5.181	22,000
2022-12-08	6.850	6.880	6.590	6.850	5.250	69,500
2022-12-07	6.830	7.040	6.820	6.900	5.289	28,900
2022-12-06	6.990	7.050	6.600	7.050	5.404	35,000
2022-12-05	6.850	7.000	6.730	7.000	5.365	19,800
2022-12-02	7.040	7.040	6.740	7.000	5.365	23,700
2022-12-01	7.190	7.190	6.870	7.000	5.365	49,300
2022-11-30	7.190	7.190	6.600	7.190	5.511	42,000
2022-11-29	7.110	7.190	6.850	7.190	5.511	13,900
2022-11-28	6.780	7.240	6.630	7.030	5.388	46,000
2022-11-25	6.550	6.790	6.280	6.790	5.204	30,200
2022-11-24	6.250	6.610	6.250	6.610	5.066	24,900
2022-11-23	5.810	6.380	5.810	6.250	4.790	52,300
2022-11-22	6.040	6.040	5.800	5.810	4.453	19,100
2022-11-21	6.060	6.060	5.800	5.870	4.499	17,700
2022-11-18	6.000	6.100	5.850	5.870	4.499	20,800
2022-11-17	6.010	6.100	5.630	5.940	4.553	98,400
2022-11-16	6.400	6.400	5.990	6.100	4.675	66,700
2022-11-14	6.840	6.950	6.400	6.400	4.905	51,500
2022-11-11	6.790	6.900	6.620	6.840	5.243	29,100
2022-11-10	6.820	6.990	6.400	6.700	5.135	114,600
2022-11-09	7.160	7.300	6.900	7.020	5.381	37,900
2022-11-08	6.960	7.330	6.900	7.130	5.465	209,100
2022-11-07	7.290	7.300	6.950	6.950	5.327	133,900
2022-11-04	7.200	7.490	7.200	7.290	5.587	168,200
2022-11-03	7.100	7.560	7.100	7.280	5.580	53,600
2022-11-01	7.150	7.700	7.150	7.400	5.672	231,500
2022-10-31	6.400	7.150	6.150	7.150	5.480	52,700
2022-10-28	6.220	6.510	6.200	6.510	4.990	24,000
2022-10-27	6.210	6.450	6.210	6.450	4.944	52,000
2022-10-26	6.300	6.400	6.090	6.400	4.905	39,500
2022-10-25	6.490	6.500	6.300	6.300	4.829	7,400
2022-10-24	6.550	6.670	6.390	6.490	4.974	80,900
2022-10-21	6.600	6.970	6.580	6.580	5.043	64,100
2022-10-20	6.690	6.800	6.140	6.740	5.166	148,500
2022-10-19	6.600	6.790	6.450	6.450	4.944	32,500
2022-10-18	6.250	6.640	6.200	6.600	5.059	132,300
2022-10-17	6.250	6.400	6.140	6.200	4.752	29,900
2022-10-14	6.200	6.350	6.090	6.300	4.829	31,400
2022-10-13	5.970	6.400	5.970	6.400	4.905	97,300
2022-10-11	5.870	6.150	5.840	6.020	4.614	37,700
2022-10-10	6.150	6.150	5.830	5.830	4.468	22,000
2022-10-07	6.220	6.300	6.030	6.150	4.714	15,400
2022-10-06	6.130	6.300	6.090	6.200	4.752	71,800
2022-10-05	5.980	6.130	5.910	6.130	4.698	22,000
2022-10-04	6.090	6.130	5.830	6.000	4.599	26,900
2022-10-03	5.730	6.130	5.660	6.100	4.675	106,000
2022-09-30	5.610	5.760	5.600	5.730	4.392	29,100
2022-09-29	5.620	5.740	5.330	5.700	4.369	38,600
2022-09-28	5.680	5.850	5.520	5.740	4.399	28,900
2022-09-27	5.840	5.950	5.560	5.630	4.315	205,900
2022-09-26	5.850	6.170	5.760	6.010	4.606	98,700
2022-09-23	5.980	5.980	5.850	5.970	4.576	25,900
2022-09-22	5.820	5.980	5.800	5.980	4.583	88,800
2022-09-21	5.850	5.890	5.740	5.890	4.514	22,200
2022-09-20	5.840	5.920	5.800	5.800	4.445	69,900
2022-09-19	5.450	5.880	5.450	5.840	4.476	118,700
2022-09-16	5.740	5.860	5.620	5.630	4.315	67,700
2022-09-15	5.500	5.790	5.170	5.650	4.330	163,500
2022-09-14	5.290	5.430	5.250	5.430	4.122	38,700

← NewerPage 17 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.