Camil Alimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	8.520	8.670	8.520	8.670	7.710	750,300
2024-02-26	8.610	8.640	8.480	8.530	7.586	555,000
2024-02-23	8.820	8.830	8.640	8.640	7.684	307,300
2024-02-22	8.660	8.830	8.630	8.830	7.853	476,200
2024-02-21	8.650	8.810	8.640	8.760	7.790	503,800
2024-02-20	8.520	8.720	8.460	8.650	7.643	556,800
2024-02-19	8.830	8.830	8.450	8.530	7.537	568,400
2024-02-16	8.840	8.910	8.620	8.830	7.802	697,800
2024-02-15	8.620	8.900	8.620	8.840	7.811	500,500
2024-02-14	8.650	8.740	8.580	8.620	7.617	580,200
2024-02-09	8.480	8.790	8.460	8.700	7.687	381,200
2024-02-08	8.540	8.550	8.430	8.530	7.537	716,700
2024-02-07	8.700	8.730	8.510	8.510	7.519	629,200
2024-02-06	8.660	8.810	8.660	8.730	7.714	474,100
2024-02-05	8.810	8.830	8.640	8.690	7.678	887,400
2024-02-02	8.770	8.870	8.610	8.820	7.793	568,300
2024-02-01	8.850	8.870	8.580	8.750	7.731	615,400
2024-01-31	8.800	9.030	8.790	8.880	7.846	550,200
2024-01-30	9.060	9.060	8.730	8.830	7.802	616,600
2024-01-29	8.960	9.060	8.910	9.060	8.005	694,500
2024-01-26	8.940	9.100	8.860	8.940	7.899	637,700
2024-01-25	8.900	9.000	8.820	8.950	7.908	467,800
2024-01-24	8.940	8.940	8.750	8.860	7.829	923,300
2024-01-23	8.490	9.030	8.490	8.910	7.873	1,541,300
2024-01-22	8.600	8.620	8.370	8.490	7.502	890,800
2024-01-19	8.420	8.610	8.260	8.570	7.572	861,600
2024-01-18	8.540	8.650	8.410	8.440	7.457	598,000
2024-01-17	8.340	8.540	8.340	8.530	7.537	847,700
2024-01-16	8.630	8.700	8.350	8.380	7.404	871,800
2024-01-15	8.710	8.850	8.510	8.730	7.714	1,424,500
2024-01-12	7.930	8.700	7.890	8.700	7.687	2,876,700
2024-01-11	7.840	7.890	7.740	7.890	6.971	601,100
2024-01-10	7.940	7.960	7.800	7.840	6.927	440,400
2024-01-09	7.840	8.010	7.820	7.910	6.989	655,800
2024-01-08	7.820	7.900	7.770	7.840	6.927	415,800
2024-01-05	7.740	7.900	7.710	7.840	6.927	564,800
2024-01-04	7.830	7.850	7.690	7.760	6.857	604,600
2024-01-03	7.870	7.920	7.670	7.830	6.918	1,132,800
2024-01-02	8.450	8.450	7.780	7.880	6.963	1,947,800
2023-12-28	8.440	8.490	8.370	8.450	7.466	403,900
2023-12-27	8.370	8.470	8.340	8.420	7.440	335,400
2023-12-26	8.200	8.430	8.200	8.430	7.449	394,100
2023-12-22	8.220	8.280	8.170	8.210	7.254	326,700
2023-12-21	8.270	8.400	8.190	8.240	7.281	633,900
2023-12-20	8.040	8.270	8.040	8.250	7.290	736,300
2023-12-19	8.020	8.130	8.000	8.130	7.184	683,200
2023-12-18	8.000	8.140	7.980	8.000	7.069	1,074,500
2023-12-15	8.050	8.110	7.920	8.000	7.069	826,600
2023-12-14	8.110	8.230	8.050	8.060	7.122	680,700
2023-12-13	7.810	8.120	7.800	8.070	7.131	921,400
2023-12-12	7.890	7.940	7.700	7.800	6.892	662,600
2023-12-11	7.990	8.020	7.830	7.910	6.989	1,196,900
2023-12-08	7.980	8.090	7.950	8.000	7.069	865,700
2023-12-07	7.850	8.070	7.830	8.000	7.069	805,600
2023-12-06	7.810	7.930	7.790	7.850	6.936	900,200
2023-12-05	7.830	7.880	7.680	7.810	6.901	1,600,400
2023-12-04	7.640	7.890	7.560	7.830	6.918	1,619,900
2023-12-01	7.530	7.710	7.470	7.710	6.812	1,031,700
2023-11-30	7.670	7.700	7.520	7.520	6.645	1,391,200
2023-11-29	7.660	7.800	7.620	7.640	6.751	1,028,500

← NewerPage 12 of 21 · 1,247 trading daysOlder →

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.