Camil Alimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	8.910	9.300	8.730	9.100	7.894	5,411,500
2023-08-29	8.270	8.600	8.260	8.600	7.460	2,082,100
2023-08-28	8.150	8.340	8.120	8.240	7.148	2,018,300
2023-08-25	7.830	8.140	7.800	8.090	7.018	2,665,400
2023-08-24	8.410	8.440	7.810	7.820	6.783	4,024,000
2023-08-23	8.050	8.410	8.020	8.410	7.295	2,697,200
2023-08-22	7.910	8.060	7.840	8.020	6.957	2,241,100
2023-08-21	7.820	7.890	7.610	7.860	6.818	1,958,300
2023-08-18	7.660	7.800	7.580	7.800	6.766	1,085,500
2023-08-17	7.850	7.920	7.610	7.670	6.653	2,033,800
2023-08-16	7.520	7.920	7.520	7.850	6.809	2,765,200
2023-08-15	7.550	7.600	7.430	7.510	6.514	980,700
2023-08-14	7.520	7.690	7.440	7.550	6.549	1,382,800
2023-08-11	7.590	7.630	7.460	7.500	6.506	1,125,500
2023-08-10	7.650	7.710	7.530	7.580	6.575	1,014,300
2023-08-09	7.610	7.720	7.580	7.620	6.610	835,300
2023-08-08	7.550	7.680	7.430	7.600	6.593	660,400
2023-08-07	7.590	7.640	7.500	7.620	6.610	864,600
2023-08-04	7.410	7.680	7.400	7.550	6.549	1,117,600
2023-08-03	7.540	7.610	7.370	7.410	6.428	1,185,300
2023-08-02	7.220	7.540	7.200	7.500	6.506	2,118,300
2023-08-01	7.260	7.300	7.170	7.220	6.263	1,723,400
2023-07-31	7.290	7.340	7.240	7.280	6.315	1,351,700
2023-07-28	7.210	7.280	7.180	7.280	6.315	733,000
2023-07-27	7.350	7.350	7.200	7.220	6.263	707,500
2023-07-26	7.150	7.360	7.140	7.300	6.332	1,504,000
2023-07-25	7.200	7.280	7.150	7.150	6.202	872,200
2023-07-24	7.060	7.250	7.020	7.200	6.246	1,269,400
2023-07-21	7.040	7.100	7.000	7.020	6.089	694,200
2023-07-20	7.020	7.180	6.950	7.040	6.107	897,800
2023-07-19	7.050	7.080	6.960	6.970	6.046	758,000
2023-07-18	6.940	7.080	6.910	7.040	6.107	968,600
2023-07-17	6.990	6.990	6.820	6.930	6.011	3,086,000
2023-07-14	7.080	7.140	6.870	6.930	6.011	1,764,000
2023-07-13	7.240	7.270	7.010	7.090	6.150	1,182,800
2023-07-12	7.160	7.280	7.140	7.240	6.280	988,100
2023-07-11	7.150	7.180	7.010	7.140	6.194	1,687,400
2023-07-10	7.280	7.290	7.160	7.190	6.237	561,500
2023-07-07	7.200	7.330	7.120	7.270	6.306	1,219,500
2023-07-06	7.210	7.220	7.100	7.120	6.176	731,100
2023-07-05	7.080	7.280	7.060	7.220	6.263	1,591,600
2023-07-04	7.150	7.150	7.010	7.100	6.159	897,800
2023-07-03	7.020	7.260	6.980	7.130	6.185	2,433,400
2023-06-30	7.000	7.060	6.930	7.060	6.124	2,271,400
2023-06-29	6.860	7.030	6.820	6.950	6.029	1,694,000
2023-06-28	6.890	6.890	6.780	6.820	5.916	2,171,800
2023-06-27	7.180	7.190	6.820	6.840	5.933	3,860,400
2023-06-26	7.940	7.940	7.060	7.090	6.150	7,274,200
2023-06-23	7.660	7.970	7.660	7.970	6.914	752,200
2023-06-22	7.820	7.840	7.640	7.710	6.688	1,135,200
2023-06-21	7.920	8.010	7.810	7.870	6.827	1,261,000
2023-06-20	7.870	7.960	7.780	7.920	6.870	1,690,200
2023-06-19	7.710	7.900	7.650	7.860	6.818	1,047,500
2023-06-16	7.790	7.850	7.690	7.710	6.688	1,319,500
2023-06-15	7.890	7.890	7.770	7.830	6.792	963,100
2023-06-14	7.820	7.910	7.690	7.860	6.818	1,081,100
2023-06-13	7.610	7.910	7.610	7.760	6.731	2,084,100
2023-06-12	7.520	7.590	7.450	7.580	6.575	1,215,400
2023-06-09	7.450	7.560	7.280	7.480	6.488	2,108,000
2023-06-07	7.470	7.590	7.380	7.410	6.428	1,796,500

← NewerPage 14 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.