Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	5.200	5.650	5.180	5.290	4.016	78,500
2022-09-12	5.200	5.700	5.190	5.470	4.153	103,700
2022-09-09	5.170	5.250	5.110	5.200	3.948	26,600
2022-09-08	5.280	5.280	5.140	5.140	3.902	15,600
2022-09-06	5.100	5.330	5.100	5.330	4.046	16,100
2022-09-05	5.110	5.250	5.110	5.190	3.940	13,300
2022-09-02	5.270	5.280	5.200	5.240	3.978	13,800
2022-09-01	5.400	5.400	5.110	5.330	4.046	59,700
2022-08-31	5.400	5.440	5.280	5.350	4.062	6,000
2022-08-30	5.560	5.560	5.250	5.400	4.100	18,200
2022-08-29	5.480	5.600	5.470	5.520	4.191	28,100
2022-08-26	5.250	5.500	5.250	5.480	4.160	92,800
2022-08-25	5.160	5.280	5.160	5.230	3.971	18,300
2022-08-24	5.230	5.300	5.140	5.230	3.971	66,600
2022-08-23	5.180	5.190	5.080	5.180	3.933	14,700
2022-08-22	5.030	5.100	5.020	5.100	3.872	6,100
2022-08-19	5.020	5.250	5.020	5.200	3.948	32,600
2022-08-18	5.190	5.190	5.040	5.130	3.895	85,200
2022-08-17	5.200	5.300	5.150	5.240	3.978	44,800
2022-08-16	5.150	5.280	5.110	5.200	3.948	41,400
2022-08-15	5.080	5.300	5.040	5.220	3.963	52,900
2022-08-12	5.010	5.170	4.940	5.130	3.895	71,000
2022-08-11	4.900	4.990	4.870	4.960	3.766	44,900
2022-08-10	4.980	4.980	4.880	4.920	3.735	6,800
2022-08-09	4.820	4.990	4.800	4.990	3.788	10,500
2022-08-08	4.910	4.940	4.820	4.820	3.659	17,800
2022-08-05	5.000	5.010	4.790	4.920	3.735	60,900
2022-08-04	5.050	5.050	4.880	4.980	3.781	18,700
2022-08-03	5.010	5.140	4.930	4.990	3.788	24,100
2022-08-02	4.970	5.100	4.900	4.900	3.720	19,800
2022-08-01	5.100	5.100	4.770	5.020	3.811	60,000
2022-07-29	4.770	5.160	4.770	5.080	3.857	144,900
2022-07-28	4.600	4.730	4.550	4.570	3.470	61,900
2022-07-27	4.580	4.640	4.370	4.600	3.492	55,900
2022-07-26	4.550	4.600	4.430	4.430	3.363	21,800
2022-07-25	4.430	4.510	4.340	4.510	3.424	39,300
2022-07-22	4.440	4.540	4.400	4.500	3.416	6,800
2022-07-21	4.400	4.500	4.340	4.490	3.409	36,000
2022-07-20	4.450	4.500	4.260	4.400	3.340	38,500
2022-07-19	4.540	4.540	4.400	4.450	3.378	1,700
2022-07-18	4.530	4.550	4.330	4.430	3.363	15,400
2022-07-15	4.440	4.500	4.300	4.460	3.386	24,800
2022-07-14	4.480	4.490	4.390	4.390	3.333	13,700
2022-07-13	4.360	4.550	4.330	4.490	3.409	30,100
2022-07-12	4.480	4.620	4.270	4.440	3.371	16,700
2022-07-11	4.260	4.550	4.260	4.480	3.401	7,900
2022-07-08	4.470	4.470	4.300	4.400	3.340	31,000
2022-07-07	4.100	4.440	4.100	4.390	3.333	62,500
2022-07-06	4.400	4.470	4.200	4.200	3.189	9,900
2022-07-05	4.180	4.440	4.150	4.240	3.219	22,600
2022-07-04	4.190	4.350	4.110	4.210	3.196	27,500
2022-07-01	4.030	4.350	4.000	4.350	3.302	25,600
2022-06-30	3.960	4.280	3.930	4.200	3.189	38,100
2022-06-29	4.180	4.200	4.000	4.150	3.151	29,200
2022-06-28	4.190	4.380	3.900	4.110	3.120	19,500
2022-06-27	3.900	4.570	3.900	4.240	3.219	31,200
2022-06-24	4.000	4.060	3.900	3.940	2.991	20,200
2022-06-23	4.190	4.400	3.940	4.030	3.060	84,600
2022-06-22	4.200	4.260	4.160	4.170	3.166	26,600
2022-06-21	4.180	4.250	4.110	4.210	3.196	12,400

← NewerPage 18 of 21 · 1,243 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.