Cambuci S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	5.120	5.370	4.970	5.070	3.781	141,400
2022-03-22	4.870	5.120	4.820	5.000	3.729	133,600
2022-03-21	4.840	4.880	4.780	4.880	3.639	27,200
2022-03-18	4.740	4.850	4.690	4.840	3.609	55,800
2022-03-17	4.840	4.840	4.670	4.690	3.497	46,100
2022-03-16	4.860	4.860	4.770	4.840	3.609	45,700
2022-03-15	4.670	4.800	4.660	4.800	3.579	65,200
2022-03-14	4.680	4.800	4.570	4.670	3.482	17,200
2022-03-11	4.620	4.880	4.620	4.670	3.482	102,600
2022-03-10	4.400	4.480	4.350	4.380	3.266	6,300
2022-03-09	4.290	4.540	4.200	4.270	3.184	18,900
2022-03-08	4.210	4.360	4.130	4.200	3.132	25,200
2022-03-07	4.450	4.470	4.130	4.150	3.095	52,200
2022-03-04	4.590	4.700	4.400	4.500	3.356	15,400
2022-03-03	4.680	4.800	4.500	4.570	3.408	20,500
2022-03-02	4.750	4.880	4.510	4.510	3.363	22,700
2022-02-25	4.850	4.850	4.550	4.750	3.542	209,500
2022-02-24	4.340	4.640	4.340	4.630	3.453	37,200
2022-02-23	4.600	4.770	4.450	4.690	3.497	76,600
2022-02-22	4.640	4.640	4.500	4.610	3.438	14,100
2022-02-21	4.880	4.880	4.500	4.600	3.430	21,800
2022-02-18	4.850	4.890	4.650	4.800	3.579	42,100
2022-02-17	4.640	4.880	4.470	4.760	3.550	97,600
2022-02-16	4.480	4.600	4.380	4.600	3.430	49,100
2022-02-15	4.320	4.460	4.320	4.330	3.229	23,700
2022-02-14	4.380	4.380	4.310	4.330	3.229	9,000
2022-02-11	4.440	4.450	4.360	4.380	3.266	6,900
2022-02-10	4.510	4.530	4.420	4.420	3.296	16,700
2022-02-09	4.580	4.600	4.470	4.480	3.341	16,700
2022-02-08	4.560	4.610	4.560	4.600	3.430	7,600
2022-02-07	4.580	4.650	4.570	4.600	3.430	12,200
2022-02-04	4.580	4.580	4.460	4.580	3.415	22,700
2022-02-03	4.380	4.470	4.360	4.410	3.289	11,400
2022-02-02	4.570	4.580	4.420	4.420	3.296	18,600
2022-02-01	4.510	4.580	4.500	4.530	3.378	43,500
2022-01-31	4.560	4.580	4.470	4.530	3.378	19,500
2022-01-28	4.470	4.540	4.470	4.490	3.348	10,600
2022-01-27	4.600	4.620	4.470	4.510	3.363	22,900
2022-01-26	4.620	4.720	4.580	4.600	3.430	12,700
2022-01-25	4.640	4.650	4.560	4.600	3.430	9,000
2022-01-24	4.620	4.620	4.570	4.620	3.445	20,300
2022-01-21	4.560	4.700	4.560	4.700	3.505	11,100
2022-01-20	4.710	4.720	4.570	4.660	3.475	32,300
2022-01-19	4.650	4.670	4.560	4.610	3.438	12,000
2022-01-18	4.720	4.720	4.630	4.700	3.505	21,800
2022-01-17	4.750	4.790	4.560	4.650	3.468	32,800
2022-01-14	4.660	4.800	4.550	4.650	3.468	36,600
2022-01-13	4.650	4.730	4.640	4.700	3.505	20,900
2022-01-12	4.740	4.740	4.620	4.690	3.497	12,100
2022-01-11	4.730	4.730	4.700	4.720	3.520	38,200
2022-01-10	4.700	4.720	4.630	4.720	3.520	22,000
2022-01-07	4.610	4.800	4.600	4.800	3.579	21,000
2022-01-06	4.580	4.820	4.570	4.800	3.579	25,600
2022-01-05	4.730	4.880	4.580	4.750	3.542	63,300
2022-01-04	4.800	4.900	4.800	4.800	3.579	20,300
2022-01-03	4.750	4.950	4.750	4.860	3.624	27,400
2021-12-30	4.920	4.930	4.800	4.930	3.676	30,800
2021-12-29	4.890	4.920	4.510	4.920	3.669	54,400
2021-12-28	4.830	4.930	4.810	4.890	3.646	9,100
2021-12-27	4.810	4.890	4.700	4.830	3.602	18,200

← NewerPage 20 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.