Camil Alimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 9.800 | 9.870 | 9.690 | 9.770 | 8.689 | 789,400 |
| 2024-05-22 | 9.860 | 9.960 | 9.790 | 9.790 | 8.706 | 559,000 |
| 2024-05-21 | 9.950 | 10.130 | 9.890 | 9.970 | 8.866 | 839,000 |
| 2024-05-20 | 9.940 | 10.050 | 9.870 | 10.000 | 8.893 | 427,400 |
| 2024-05-17 | 10.200 | 10.220 | 9.920 | 9.950 | 8.849 | 668,900 |
| 2024-05-16 | 10.080 | 10.220 | 9.810 | 10.160 | 9.035 | 1,230,400 |
| 2024-05-15 | 9.790 | 10.140 | 9.720 | 10.100 | 8.982 | 1,413,100 |
| 2024-05-14 | 9.740 | 9.880 | 9.620 | 9.700 | 8.626 | 1,226,000 |
| 2024-05-13 | 9.330 | 9.830 | 9.270 | 9.830 | 8.742 | 1,780,000 |
| 2024-05-10 | 9.250 | 9.370 | 8.840 | 9.240 | 8.217 | 1,973,500 |
| 2024-05-09 | 9.100 | 9.140 | 8.900 | 9.060 | 8.057 | 663,400 |
| 2024-05-08 | 8.810 | 9.130 | 8.730 | 9.060 | 8.057 | 1,247,800 |
| 2024-05-07 | 8.670 | 8.800 | 8.600 | 8.800 | 7.826 | 458,100 |
| 2024-05-06 | 8.800 | 8.840 | 8.590 | 8.670 | 7.710 | 614,100 |
| 2024-05-03 | 8.560 | 8.940 | 8.560 | 8.850 | 7.870 | 745,200 |
| 2024-05-02 | 8.540 | 8.570 | 8.430 | 8.550 | 7.604 | 230,300 |
| 2024-04-30 | 8.630 | 8.630 | 8.380 | 8.390 | 7.461 | 260,300 |
| 2024-04-29 | 8.330 | 8.640 | 8.320 | 8.640 | 7.684 | 388,000 |
| 2024-04-26 | 8.260 | 8.390 | 8.240 | 8.340 | 7.417 | 177,100 |
| 2024-04-25 | 8.370 | 8.390 | 8.200 | 8.260 | 7.346 | 256,100 |
| 2024-04-24 | 8.300 | 8.520 | 8.300 | 8.360 | 7.435 | 352,900 |
| 2024-04-23 | 8.090 | 8.400 | 8.070 | 8.300 | 7.381 | 454,700 |
| 2024-04-22 | 8.000 | 8.170 | 7.920 | 8.140 | 7.239 | 322,800 |
| 2024-04-19 | 7.950 | 8.100 | 7.930 | 8.000 | 7.115 | 754,400 |
| 2024-04-18 | 7.890 | 8.040 | 7.880 | 7.960 | 7.079 | 403,600 |
| 2024-04-17 | 8.050 | 8.140 | 7.870 | 7.940 | 7.061 | 553,500 |
| 2024-04-16 | 8.160 | 8.160 | 7.980 | 8.040 | 7.150 | 516,400 |
| 2024-04-15 | 8.460 | 8.500 | 8.100 | 8.170 | 7.266 | 978,900 |
| 2024-04-12 | 8.660 | 8.660 | 8.410 | 8.440 | 7.506 | 476,000 |
| 2024-04-11 | 8.560 | 8.720 | 8.490 | 8.670 | 7.710 | 398,200 |
| 2024-04-10 | 8.660 | 8.700 | 8.500 | 8.590 | 7.639 | 773,800 |
| 2024-04-09 | 8.520 | 8.700 | 8.470 | 8.680 | 7.719 | 459,200 |
| 2024-04-08 | 8.430 | 8.510 | 8.370 | 8.490 | 7.550 | 640,300 |
| 2024-04-05 | 8.580 | 8.590 | 8.330 | 8.430 | 7.497 | 619,500 |
| 2024-04-04 | 8.630 | 8.700 | 8.510 | 8.580 | 7.630 | 392,700 |
| 2024-04-03 | 8.780 | 8.780 | 8.530 | 8.610 | 7.657 | 485,900 |
| 2024-04-02 | 8.840 | 8.870 | 8.640 | 8.790 | 7.817 | 467,800 |
| 2024-04-01 | 9.000 | 9.190 | 8.810 | 8.840 | 7.862 | 501,900 |
| 2024-03-28 | 8.740 | 9.190 | 8.740 | 8.980 | 7.986 | 905,600 |
| 2024-03-27 | 8.690 | 8.780 | 8.600 | 8.780 | 7.808 | 440,500 |
| 2024-03-26 | 8.700 | 8.740 | 8.590 | 8.660 | 7.701 | 359,600 |
| 2024-03-25 | 8.740 | 8.740 | 8.600 | 8.650 | 7.693 | 259,100 |
| 2024-03-22 | 8.860 | 8.870 | 8.640 | 8.740 | 7.773 | 316,200 |
| 2024-03-21 | 8.950 | 8.960 | 8.830 | 8.850 | 7.870 | 144,700 |
| 2024-03-20 | 8.890 | 8.930 | 8.770 | 8.920 | 7.933 | 305,400 |
| 2024-03-19 | 8.720 | 8.900 | 8.650 | 8.900 | 7.915 | 357,600 |
| 2024-03-18 | 8.640 | 8.760 | 8.630 | 8.700 | 7.737 | 1,521,900 |
| 2024-03-15 | 8.950 | 8.950 | 8.620 | 8.620 | 7.666 | 511,000 |
| 2024-03-14 | 8.810 | 8.970 | 8.790 | 8.950 | 7.959 | 435,500 |
| 2024-03-13 | 8.600 | 8.930 | 8.590 | 8.770 | 7.799 | 841,800 |
| 2024-03-12 | 8.530 | 8.690 | 8.530 | 8.640 | 7.684 | 350,300 |
| 2024-03-11 | 8.510 | 8.580 | 8.490 | 8.530 | 7.586 | 224,400 |
| 2024-03-08 | 8.560 | 8.680 | 8.490 | 8.570 | 7.621 | 436,800 |
| 2024-03-07 | 8.530 | 8.570 | 8.470 | 8.570 | 7.621 | 220,000 |
| 2024-03-06 | 8.680 | 8.720 | 8.490 | 8.530 | 7.586 | 334,200 |
| 2024-03-05 | 8.570 | 8.740 | 8.550 | 8.650 | 7.693 | 396,900 |
| 2024-03-04 | 8.620 | 8.730 | 8.430 | 8.560 | 7.613 | 468,300 |
| 2024-03-01 | 8.570 | 8.690 | 8.530 | 8.690 | 7.728 | 393,800 |
| 2024-02-29 | 8.680 | 8.740 | 8.480 | 8.550 | 7.604 | 571,700 |
| 2024-02-28 | 8.650 | 8.690 | 8.560 | 8.690 | 7.728 | 364,200 |
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.