Cambuci S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 4.840 | 4.890 | 4.800 | 4.810 | 3.587 | 15,900 |
| 2021-12-22 | 4.830 | 4.840 | 4.730 | 4.800 | 3.579 | 25,800 |
| 2021-12-21 | 4.730 | 4.830 | 4.560 | 4.800 | 3.579 | 64,700 |
| 2021-12-20 | 4.820 | 4.820 | 4.710 | 4.770 | 3.557 | 3,300 |
| 2021-12-17 | 4.740 | 4.840 | 4.630 | 4.820 | 3.594 | 138,700 |
| 2021-12-16 | 4.600 | 4.760 | 4.530 | 4.750 | 3.542 | 106,200 |
| 2021-12-15 | 4.650 | 4.650 | 4.450 | 4.600 | 3.430 | 25,400 |
| 2021-12-14 | 4.670 | 4.730 | 4.460 | 4.460 | 3.326 | 10,900 |
| 2021-12-13 | 4.780 | 4.820 | 4.500 | 4.500 | 3.356 | 15,100 |
| 2021-12-10 | 4.880 | 4.880 | 4.720 | 4.770 | 3.557 | 11,200 |
| 2021-12-09 | 4.690 | 4.890 | 4.690 | 4.800 | 3.579 | 21,700 |
| 2021-12-08 | 4.730 | 4.890 | 4.710 | 4.740 | 3.535 | 21,400 |
| 2021-12-07 | 4.800 | 4.890 | 4.700 | 4.790 | 3.572 | 17,600 |
| 2021-12-06 | 4.730 | 4.830 | 4.670 | 4.780 | 3.564 | 36,400 |
| 2021-12-03 | 4.680 | 4.830 | 4.630 | 4.700 | 3.505 | 28,100 |
| 2021-12-02 | 4.650 | 4.880 | 4.590 | 4.640 | 3.460 | 17,800 |
| 2021-12-01 | 4.790 | 4.890 | 4.650 | 4.650 | 3.468 | 12,000 |
| 2021-11-30 | 4.600 | 4.790 | 4.380 | 4.790 | 3.572 | 40,400 |
| 2021-11-29 | 4.720 | 4.800 | 4.640 | 4.710 | 3.512 | 8,000 |
| 2021-11-26 | 4.660 | 4.890 | 4.550 | 4.720 | 3.520 | 22,000 |
| 2021-11-25 | 4.300 | 4.760 | 4.260 | 4.740 | 3.535 | 97,300 |
| 2021-11-24 | 4.490 | 4.490 | 4.320 | 4.320 | 3.221 | 12,600 |
| 2021-11-23 | 4.530 | 4.610 | 4.300 | 4.450 | 3.318 | 9,600 |
| 2021-11-22 | 4.580 | 4.690 | 4.560 | 4.610 | 3.438 | 12,600 |
| 2021-11-19 | 4.690 | 4.690 | 4.560 | 4.580 | 3.415 | 6,500 |
| 2021-11-18 | 4.600 | 4.770 | 4.530 | 4.650 | 3.468 | 11,000 |
| 2021-11-17 | 4.500 | 4.800 | 4.450 | 4.700 | 3.505 | 30,500 |
| 2021-11-16 | 4.830 | 4.830 | 4.450 | 4.670 | 3.482 | 11,800 |
| 2021-11-12 | 4.820 | 4.860 | 4.630 | 4.810 | 3.587 | 12,700 |
| 2021-11-11 | 4.910 | 4.910 | 4.720 | 4.820 | 3.594 | 21,000 |
| 2021-11-10 | 4.870 | 4.950 | 4.850 | 4.860 | 3.624 | 35,600 |
| 2021-11-09 | 4.740 | 4.910 | 4.690 | 4.860 | 3.624 | 30,300 |
| 2021-11-08 | 4.770 | 4.910 | 4.700 | 4.740 | 3.535 | 21,100 |
| 2021-11-05 | 4.630 | 4.860 | 4.620 | 4.800 | 3.579 | 54,100 |
| 2021-11-04 | 4.780 | 4.780 | 4.550 | 4.640 | 3.460 | 16,700 |
| 2021-11-03 | 4.780 | 4.880 | 4.590 | 4.690 | 3.497 | 17,100 |
| 2021-11-01 | 4.550 | 4.900 | 4.550 | 4.700 | 3.505 | 47,900 |
| 2021-10-29 | 4.540 | 4.650 | 4.440 | 4.550 | 3.393 | 26,700 |
| 2021-10-28 | 4.400 | 4.700 | 4.400 | 4.590 | 3.423 | 53,300 |
| 2021-10-27 | 4.580 | 4.660 | 4.400 | 4.400 | 3.281 | 15,400 |
| 2021-10-26 | 4.670 | 4.670 | 4.560 | 4.600 | 3.430 | 39,000 |
| 2021-10-25 | 4.660 | 4.750 | 4.570 | 4.740 | 3.535 | 40,000 |
| 2021-10-22 | 4.740 | 4.740 | 4.600 | 4.640 | 3.460 | 40,300 |
← NewerPage 21 of 21 · 1,243 trading days
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.