Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	11.770	11.790	11.160	11.250	9.184	77,200
2024-11-06	11.480	11.730	11.430	11.570	9.445	32,100
2024-11-05	11.940	12.000	11.380	11.470	9.363	172,700
2024-11-04	11.900	12.290	11.830	12.000	9.796	29,600
2024-11-01	12.200	12.200	11.930	11.930	9.739	40,400
2024-10-31	12.360	12.400	12.180	12.370	10.098	24,400
2024-10-30	12.000	12.350	11.950	12.290	10.033	62,400
2024-10-29	12.230	12.350	11.970	12.020	9.812	32,500
2024-10-28	12.200	12.350	12.170	12.230	9.984	56,700
2024-10-25	12.150	12.200	12.090	12.200	9.959	15,100
2024-10-24	12.050	12.150	11.970	12.150	9.918	13,800
2024-10-23	12.110	12.190	11.930	11.930	9.739	15,300
2024-10-22	12.090	12.300	11.960	12.300	10.041	17,500
2024-10-21	12.020	12.180	12.000	12.000	9.796	21,600
2024-10-18	12.130	12.160	12.020	12.120	9.894	23,700
2024-10-17	12.360	12.360	12.050	12.200	9.959	32,100
2024-10-16	12.400	12.490	12.380	12.410	10.131	5,900
2024-10-15	12.200	12.400	12.200	12.400	10.122	9,500
2024-10-14	12.200	12.500	12.050	12.500	10.204	20,000
2024-10-11	12.310	12.370	12.200	12.200	9.959	12,000
2024-10-10	12.220	12.340	12.170	12.330	10.065	6,800
2024-10-09	12.230	12.310	12.210	12.310	10.049	14,800
2024-10-08	12.460	12.490	12.150	12.490	10.196	43,800
2024-10-07	12.330	12.500	12.300	12.390	10.114	17,200
2024-10-04	12.150	12.490	12.140	12.490	10.196	35,400
2024-10-03	12.600	12.600	12.270	12.350	10.082	18,000
2024-10-02	12.580	12.670	12.370	12.370	10.098	58,900
2024-10-01	12.660	12.890	12.420	12.600	10.286	65,000
2024-09-30	12.360	12.610	12.340	12.560	10.253	35,600
2024-09-27	12.150	12.590	12.150	12.560	10.253	32,000
2024-09-26	12.160	12.300	11.960	12.280	10.025	42,400
2024-09-25	12.200	12.300	12.130	12.200	9.959	39,800
2024-09-24	12.300	12.330	11.990	12.330	10.065	58,600
2024-09-23	11.990	12.250	11.770	12.250	10.000	31,200
2024-09-20	11.770	11.900	11.640	11.850	9.674	64,500
2024-09-19	11.960	12.210	11.700	11.900	9.714	84,500
2024-09-18	11.860	12.040	11.720	11.750	9.592	68,300
2024-09-17	12.090	12.100	11.830	11.870	9.690	45,900
2024-09-16	12.230	12.260	12.000	12.090	9.869	25,200
2024-09-13	12.180	12.300	12.080	12.230	9.984	12,500
2024-09-12	12.110	12.350	11.900	12.220	9.976	48,500
2024-09-11	12.300	12.300	11.920	12.150	9.918	45,800
2024-09-10	12.060	12.240	11.970	12.240	9.992	20,000
2024-09-09	12.340	12.480	12.040	12.220	9.976	35,500
2024-09-06	12.450	12.450	12.370	12.400	10.122	16,400
2024-09-05	12.610	12.610	12.390	12.440	10.155	41,600
2024-09-04	12.500	12.750	12.400	12.610	10.294	20,300
2024-09-03	12.460	12.580	12.400	12.500	10.204	16,400
2024-09-02	12.510	12.590	12.280	12.490	10.196	26,200
2024-08-30	12.400	12.690	12.230	12.680	10.351	53,500
2024-08-29	12.160	12.300	11.930	12.300	10.041	36,600
2024-08-28	12.280	12.280	12.030	12.160	9.927	35,700
2024-08-27	12.230	12.370	12.150	12.160	9.927	32,900
2024-08-26	12.310	12.400	12.130	12.310	10.049	27,500
2024-08-23	12.270	12.300	12.120	12.300	10.041	58,500
2024-08-22	12.270	12.310	12.100	12.240	9.992	29,900
2024-08-21	12.500	12.500	12.140	12.270	10.016	17,600
2024-08-20	12.420	12.680	12.230	12.350	10.082	58,800
2024-08-19	12.310	12.600	12.220	12.580	10.269	28,100
2024-08-16	12.500	12.580	12.220	12.300	10.041	33,200

← NewerPage 9 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.