Cambuci S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 4.120 | 4.330 | 4.120 | 4.270 | 3.242 | 43,900 |
| 2022-06-17 | 4.290 | 4.380 | 4.100 | 4.100 | 3.079 | 46,600 |
| 2022-06-15 | 4.170 | 4.390 | 4.170 | 4.250 | 3.192 | 22,800 |
| 2022-06-14 | 4.330 | 4.460 | 4.070 | 4.150 | 3.117 | 50,300 |
| 2022-06-13 | 4.500 | 4.640 | 4.120 | 4.160 | 3.124 | 65,600 |
| 2022-06-10 | 4.520 | 4.640 | 4.470 | 4.560 | 3.425 | 36,400 |
| 2022-06-09 | 4.910 | 4.910 | 4.500 | 4.620 | 3.470 | 121,200 |
| 2022-06-08 | 5.000 | 5.100 | 4.850 | 4.970 | 3.733 | 18,100 |
| 2022-06-07 | 4.930 | 5.060 | 4.930 | 5.000 | 3.755 | 11,800 |
| 2022-06-06 | 5.200 | 5.240 | 5.050 | 5.120 | 3.845 | 17,800 |
| 2022-06-03 | 5.140 | 5.200 | 5.090 | 5.190 | 3.898 | 1,900 |
| 2022-06-02 | 5.140 | 5.280 | 5.110 | 5.200 | 3.905 | 47,500 |
| 2022-06-01 | 5.150 | 5.200 | 5.120 | 5.140 | 3.860 | 2,100 |
| 2022-05-31 | 5.300 | 5.300 | 5.140 | 5.200 | 3.905 | 16,500 |
| 2022-05-30 | 5.170 | 5.250 | 5.080 | 5.250 | 3.943 | 15,000 |
| 2022-05-27 | 5.250 | 5.250 | 5.100 | 5.170 | 3.883 | 8,200 |
| 2022-05-26 | 5.000 | 5.280 | 4.900 | 5.240 | 3.935 | 23,600 |
| 2022-05-25 | 4.930 | 5.020 | 4.920 | 5.020 | 3.770 | 8,100 |
| 2022-05-24 | 4.840 | 4.990 | 4.720 | 4.990 | 3.748 | 18,600 |
| 2022-05-23 | 4.890 | 5.080 | 4.870 | 4.950 | 3.718 | 24,500 |
| 2022-05-20 | 5.100 | 5.190 | 4.780 | 4.810 | 3.613 | 49,300 |
| 2022-05-19 | 5.000 | 5.080 | 4.920 | 5.010 | 3.763 | 9,300 |
| 2022-05-18 | 4.900 | 4.930 | 4.850 | 4.900 | 3.680 | 5,200 |
| 2022-05-17 | 4.790 | 4.960 | 4.790 | 4.860 | 3.650 | 11,600 |
| 2022-05-16 | 4.810 | 4.900 | 4.720 | 4.720 | 3.545 | 162,700 |
| 2022-05-13 | 5.210 | 5.300 | 4.940 | 4.960 | 3.725 | 31,700 |
| 2022-05-12 | 5.000 | 5.480 | 5.000 | 5.180 | 3.890 | 79,900 |
| 2022-05-11 | 5.060 | 5.100 | 4.900 | 5.010 | 3.763 | 37,200 |
| 2022-05-10 | 4.800 | 5.000 | 4.760 | 5.000 | 3.755 | 10,300 |
| 2022-05-09 | 4.860 | 4.890 | 4.800 | 4.800 | 3.605 | 34,100 |
| 2022-05-06 | 5.110 | 5.160 | 4.610 | 5.000 | 3.755 | 56,800 |
| 2022-05-05 | 5.100 | 5.160 | 4.780 | 5.160 | 3.875 | 22,700 |
| 2022-05-04 | 4.760 | 5.100 | 4.500 | 5.100 | 3.830 | 46,500 |
| 2022-05-03 | 4.790 | 4.830 | 4.750 | 4.830 | 3.628 | 10,100 |
| 2022-05-02 | 4.760 | 4.770 | 4.460 | 4.760 | 3.575 | 55,400 |
| 2022-04-29 | 5.040 | 5.040 | 4.780 | 4.780 | 3.590 | 124,400 |
| 2022-04-28 | 4.980 | 5.100 | 4.850 | 4.870 | 3.658 | 81,100 |
| 2022-04-27 | 4.720 | 5.110 | 4.690 | 4.810 | 3.613 | 64,900 |
| 2022-04-26 | 5.180 | 5.180 | 4.680 | 4.680 | 3.515 | 133,400 |
| 2022-04-25 | 5.150 | 5.180 | 4.940 | 5.080 | 3.815 | 22,700 |
| 2022-04-22 | 5.130 | 5.170 | 5.090 | 5.150 | 3.868 | 8,200 |
| 2022-04-20 | 5.090 | 5.180 | 5.080 | 5.130 | 3.853 | 10,300 |
| 2022-04-19 | 5.150 | 5.160 | 5.150 | 5.150 | 3.868 | 8,700 |
| 2022-04-18 | 5.260 | 5.260 | 5.110 | 5.160 | 3.875 | 27,300 |
| 2022-04-14 | 5.240 | 5.260 | 5.160 | 5.260 | 3.922 | 8,400 |
| 2022-04-13 | 5.170 | 5.280 | 5.130 | 5.260 | 3.922 | 6,700 |
| 2022-04-12 | 4.970 | 5.240 | 4.970 | 5.160 | 3.848 | 49,000 |
| 2022-04-11 | 5.270 | 5.270 | 4.860 | 4.940 | 3.684 | 83,300 |
| 2022-04-08 | 5.450 | 5.500 | 5.300 | 5.310 | 3.960 | 12,900 |
| 2022-04-07 | 5.280 | 5.450 | 5.250 | 5.450 | 4.064 | 39,900 |
| 2022-04-06 | 5.300 | 5.330 | 5.240 | 5.310 | 3.960 | 12,200 |
| 2022-04-05 | 5.350 | 5.400 | 5.310 | 5.360 | 3.997 | 22,400 |
| 2022-04-04 | 5.600 | 5.620 | 5.190 | 5.350 | 3.989 | 76,100 |
| 2022-04-01 | 5.610 | 5.730 | 5.500 | 5.600 | 4.176 | 37,300 |
| 2022-03-31 | 5.560 | 5.770 | 5.470 | 5.610 | 4.183 | 40,300 |
| 2022-03-30 | 5.430 | 5.560 | 5.390 | 5.560 | 4.146 | 36,300 |
| 2022-03-29 | 5.370 | 5.450 | 5.360 | 5.430 | 4.049 | 27,000 |
| 2022-03-28 | 5.440 | 5.460 | 5.300 | 5.390 | 4.019 | 36,200 |
| 2022-03-25 | 5.350 | 5.470 | 5.090 | 5.470 | 4.079 | 81,900 |
| 2022-03-24 | 5.150 | 5.350 | 5.150 | 5.340 | 3.982 | 87,300 |
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.