Camil Alimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 10.030 | 10.050 | 9.430 | 9.450 | 8.466 | 543,600 |
| 2024-08-15 | 9.940 | 10.130 | 9.890 | 10.050 | 9.004 | 661,400 |
| 2024-08-14 | 9.830 | 10.010 | 9.630 | 9.990 | 8.950 | 982,000 |
| 2024-08-13 | 9.730 | 9.840 | 9.670 | 9.830 | 8.807 | 346,200 |
| 2024-08-12 | 9.700 | 9.840 | 9.690 | 9.760 | 8.744 | 638,700 |
| 2024-08-09 | 9.520 | 9.810 | 9.520 | 9.800 | 8.780 | 520,300 |
| 2024-08-08 | 9.150 | 9.620 | 9.150 | 9.520 | 8.529 | 786,800 |
| 2024-08-07 | 9.040 | 9.250 | 9.040 | 9.160 | 8.206 | 283,000 |
| 2024-08-06 | 9.250 | 9.290 | 9.040 | 9.040 | 8.099 | 417,400 |
| 2024-08-05 | 8.990 | 9.340 | 8.960 | 9.190 | 8.233 | 734,500 |
| 2024-08-02 | 8.850 | 9.390 | 8.780 | 9.300 | 8.332 | 1,196,000 |
| 2024-08-01 | 8.880 | 9.040 | 8.820 | 8.840 | 7.920 | 716,600 |
| 2024-07-31 | 8.830 | 8.930 | 8.710 | 8.820 | 7.902 | 684,800 |
| 2024-07-30 | 8.700 | 8.860 | 8.640 | 8.860 | 7.938 | 405,600 |
| 2024-07-29 | 8.830 | 8.840 | 8.620 | 8.700 | 7.794 | 430,500 |
| 2024-07-26 | 8.800 | 8.880 | 8.720 | 8.830 | 7.911 | 172,900 |
| 2024-07-25 | 8.700 | 8.800 | 8.580 | 8.800 | 7.884 | 254,400 |
| 2024-07-24 | 8.810 | 8.850 | 8.720 | 8.730 | 7.821 | 256,100 |
| 2024-07-23 | 9.040 | 9.050 | 8.800 | 8.800 | 7.884 | 225,200 |
| 2024-07-22 | 8.740 | 9.050 | 8.740 | 9.050 | 8.108 | 285,500 |
| 2024-07-19 | 8.870 | 8.950 | 8.840 | 8.870 | 7.946 | 250,800 |
| 2024-07-18 | 9.020 | 9.060 | 8.660 | 8.870 | 7.946 | 848,000 |
| 2024-07-17 | 9.050 | 9.200 | 8.930 | 9.030 | 8.090 | 508,500 |
| 2024-07-16 | 9.250 | 9.300 | 9.020 | 9.050 | 8.108 | 415,500 |
| 2024-07-15 | 9.290 | 9.350 | 9.070 | 9.240 | 8.278 | 725,100 |
| 2024-07-12 | 8.750 | 9.410 | 8.740 | 9.240 | 8.278 | 1,904,500 |
| 2024-07-11 | 8.570 | 8.760 | 8.570 | 8.640 | 7.740 | 691,400 |
| 2024-07-10 | 8.620 | 8.690 | 8.530 | 8.550 | 7.660 | 548,300 |
| 2024-07-09 | 8.710 | 8.710 | 8.480 | 8.620 | 7.722 | 432,700 |
| 2024-07-08 | 8.520 | 8.690 | 8.460 | 8.690 | 7.785 | 534,000 |
| 2024-07-05 | 8.570 | 8.580 | 8.380 | 8.530 | 7.642 | 459,400 |
| 2024-07-04 | 8.390 | 8.630 | 8.360 | 8.590 | 7.696 | 558,300 |
| 2024-07-03 | 8.370 | 8.460 | 8.310 | 8.350 | 7.481 | 490,400 |
| 2024-07-02 | 8.350 | 8.350 | 8.200 | 8.340 | 7.472 | 507,000 |
| 2024-07-01 | 8.240 | 8.420 | 8.100 | 8.330 | 7.463 | 900,000 |
| 2024-06-28 | 8.270 | 8.290 | 8.120 | 8.250 | 7.391 | 717,600 |
| 2024-06-27 | 8.110 | 8.250 | 8.060 | 8.250 | 7.391 | 715,900 |
| 2024-06-26 | 8.550 | 8.550 | 8.020 | 8.080 | 7.239 | 1,222,300 |
| 2024-06-25 | 8.440 | 8.570 | 8.360 | 8.570 | 7.678 | 1,047,000 |
| 2024-06-24 | 8.300 | 8.580 | 8.200 | 8.440 | 7.561 | 1,092,800 |
| 2024-06-21 | 8.480 | 8.560 | 8.270 | 8.270 | 7.409 | 892,400 |
| 2024-06-20 | 8.580 | 8.730 | 8.480 | 8.520 | 7.633 | 964,500 |
| 2024-06-19 | 8.750 | 8.760 | 8.540 | 8.580 | 7.687 | 530,600 |
| 2024-06-18 | 8.970 | 9.000 | 8.730 | 8.730 | 7.821 | 523,400 |
| 2024-06-17 | 8.980 | 9.070 | 8.840 | 8.960 | 8.027 | 637,700 |
| 2024-06-14 | 8.960 | 9.090 | 8.830 | 9.040 | 8.099 | 480,600 |
| 2024-06-13 | 8.990 | 9.060 | 8.840 | 8.960 | 8.027 | 396,500 |
| 2024-06-12 | 9.280 | 9.310 | 9.040 | 9.040 | 8.099 | 500,900 |
| 2024-06-11 | 9.040 | 9.340 | 9.040 | 9.280 | 8.314 | 1,140,900 |
| 2024-06-10 | 9.700 | 9.720 | 9.040 | 9.040 | 8.099 | 969,800 |
| 2024-06-07 | 9.790 | 9.850 | 9.650 | 9.700 | 8.690 | 443,200 |
| 2024-06-06 | 9.750 | 10.010 | 9.600 | 9.820 | 8.798 | 700,100 |
| 2024-06-05 | 9.840 | 9.940 | 9.640 | 9.700 | 8.690 | 571,100 |
| 2024-06-04 | 9.750 | 10.030 | 9.650 | 9.900 | 8.869 | 1,445,500 |
| 2024-06-03 | 9.570 | 9.800 | 9.470 | 9.720 | 8.708 | 1,293,300 |
| 2024-05-31 | 9.510 | 9.650 | 9.460 | 9.570 | 8.574 | 590,100 |
| 2024-05-29 | 9.560 | 9.900 | 9.420 | 9.540 | 8.547 | 886,300 |
| 2024-05-28 | 9.980 | 10.010 | 9.580 | 9.590 | 8.591 | 455,500 |
| 2024-05-27 | 10.000 | 10.120 | 9.890 | 10.050 | 9.004 | 562,400 |
| 2024-05-24 | 9.750 | 10.040 | 9.750 | 10.000 | 8.893 | 966,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0733 BRL |
| 2026-05-29 | 0.0733 BRL |
| 2026-02-27 | 0.0733 BRL |
| 2025-12-04 | 0.0733 BRL |
| 2025-09-03 | 0.0733 BRL |
| 2025-06-18 | 0.0733 BRL |
| 2025-03-11 | 0.0557 BRL |
| 2024-11-25 | 0.0557 BRL |
| 2024-09-03 | 0.0733 BRL |
| 2024-05-27 | 0.0733 BRL |
| 2024-02-21 | 0.0557 BRL |
| 2023-11-27 | 0.0730 BRL |
| 2023-09-04 | 0.0724 BRL |
| 2023-06-02 | 0.0718 BRL |
| 2023-02-22 | 0.0715 BRL |
| 2022-12-01 | 0.0714 BRL |
| 2022-09-01 | 0.0707 BRL |
| 2022-06-01 | 0.0697 BRL |
| 2022-05-24 | 0.0836 BRL |
| 2022-03-03 | 0.0694 BRL |
| 2021-12-01 | 0.0691 BRL |
| 2021-09-01 | 0.0688 BRL |
| 2021-06-01 | 0.0548 BRL |
| 2021-03-22 | 0.0546 BRL |
| 2020-12-29 | 0.0544 BRL |
| 2020-12-08 | 0.4078 BRL |
| 2020-09-01 | 0.0405 BRL |
| 2020-06-12 | 0.0405 BRL |
| 2020-03-02 | 0.0405 BRL |
| 2019-12-11 | 0.0405 BRL |
| 2019-09-02 | 0.0374 BRL |
| 2019-07-01 | 0.0373 BRL |
| 2019-06-26 | 0.0149 BRL |
| 2019-03-29 | 0.0495 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.