Camil Alimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	7.820	7.860	7.620	7.620	6.733	1,339,900
2023-11-27	7.540	7.860	7.530	7.860	6.945	1,358,900
2023-11-24	7.620	7.620	7.480	7.540	6.598	882,500
2023-11-23	7.580	7.680	7.530	7.610	6.659	933,000
2023-11-22	7.420	7.670	7.420	7.540	6.598	895,900
2023-11-21	7.630	7.640	7.340	7.410	6.484	1,473,100
2023-11-20	7.620	7.670	7.560	7.620	6.668	983,500
2023-11-17	7.750	7.770	7.480	7.620	6.668	1,129,600
2023-11-16	7.550	7.720	7.530	7.720	6.755	1,387,000
2023-11-14	7.350	7.570	7.330	7.570	6.624	1,306,600
2023-11-13	7.260	7.380	7.260	7.310	6.397	1,345,100
2023-11-10	7.240	7.360	7.230	7.290	6.379	1,120,400
2023-11-09	7.340	7.380	7.170	7.220	6.318	973,100
2023-11-08	7.340	7.480	7.300	7.340	6.423	1,081,900
2023-11-07	7.300	7.380	7.250	7.380	6.458	1,199,500
2023-11-06	7.280	7.370	7.160	7.300	6.388	1,611,900
2023-11-03	7.080	7.350	7.080	7.280	6.370	1,609,800
2023-11-01	6.890	6.990	6.840	6.990	6.117	1,596,500
2023-10-31	6.850	7.000	6.790	6.890	6.029	1,062,000
2023-10-30	6.980	7.020	6.820	6.830	5.976	1,279,700
2023-10-27	7.160	7.220	6.960	6.960	6.090	1,247,800
2023-10-26	7.090	7.230	7.090	7.180	6.283	1,164,800
2023-10-25	7.170	7.200	7.070	7.070	6.187	1,350,100
2023-10-24	7.140	7.210	7.050	7.170	6.274	1,275,600
2023-10-23	7.020	7.200	7.000	7.090	6.204	760,400
2023-10-20	6.990	7.120	6.970	7.030	6.152	680,200
2023-10-19	7.260	7.340	7.000	7.050	6.169	1,234,200
2023-10-18	7.250	7.360	7.160	7.260	6.353	1,207,300
2023-10-17	7.580	7.590	7.270	7.270	6.362	1,080,800
2023-10-16	7.640	7.690	7.490	7.610	6.659	1,342,000
2023-10-13	7.500	7.730	7.470	7.610	6.659	1,719,700
2023-10-11	7.820	7.880	7.370	7.540	6.598	3,007,100
2023-10-10	7.730	7.930	7.720	7.860	6.878	943,600
2023-10-09	7.670	7.710	7.500	7.710	6.747	945,100
2023-10-06	7.590	7.780	7.530	7.710	6.747	926,800
2023-10-05	7.940	7.940	7.640	7.660	6.703	1,005,700
2023-10-04	7.860	7.960	7.650	7.940	6.948	1,202,300
2023-10-03	7.890	7.960	7.690	7.770	6.799	1,219,000
2023-10-02	7.720	7.900	7.610	7.900	6.913	1,165,100
2023-09-29	7.710	7.820	7.660	7.690	6.729	1,154,300
2023-09-28	7.600	7.710	7.590	7.600	6.650	811,400
2023-09-27	7.760	7.830	7.530	7.590	6.642	942,000
2023-09-26	7.980	8.010	7.710	7.710	6.747	1,642,400
2023-09-25	8.070	8.070	7.960	8.000	7.000	769,600
2023-09-22	8.120	8.230	8.020	8.080	7.070	1,283,000
2023-09-21	8.170	8.240	8.040	8.110	7.097	1,600,000
2023-09-20	8.230	8.390	8.230	8.240	7.210	1,109,300
2023-09-19	8.300	8.340	8.180	8.180	7.158	1,014,300
2023-09-18	8.380	8.420	8.130	8.270	7.237	1,066,300
2023-09-15	8.500	8.500	8.320	8.330	7.289	862,600
2023-09-14	8.470	8.580	8.380	8.480	7.420	1,430,400
2023-09-13	8.420	8.640	8.400	8.400	7.350	1,257,800
2023-09-12	8.330	8.490	8.330	8.420	7.368	946,300
2023-09-11	8.310	8.450	8.240	8.330	7.289	1,334,500
2023-09-08	8.260	8.340	8.230	8.230	7.202	804,500
2023-09-06	8.430	8.640	8.340	8.350	7.307	1,279,900
2023-09-05	8.320	8.510	8.110	8.440	7.385	1,928,200
2023-09-04	8.380	8.580	8.290	8.390	7.342	1,477,200
2023-09-01	8.540	8.640	8.150	8.340	7.234	2,551,800
2023-08-31	9.090	9.150	8.400	8.500	7.373	2,283,000

← NewerPage 13 of 21 · 1,250 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.