Camil Alimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	7.170	7.390	7.140	7.390	6.410	1,329,900
2023-06-05	7.250	7.310	7.090	7.160	6.211	1,206,200
2023-06-02	7.080	7.320	7.070	7.280	6.315	2,197,700
2023-06-01	7.030	7.070	6.920	7.040	6.045	2,045,300
2023-05-31	6.950	7.010	6.910	6.990	6.002	1,246,900
2023-05-30	7.150	7.200	6.930	6.940	5.959	1,457,000
2023-05-29	7.090	7.150	7.050	7.130	6.122	644,900
2023-05-26	7.090	7.100	6.970	7.070	6.070	1,459,100
2023-05-25	7.000	7.060	6.940	7.020	6.027	1,372,400
2023-05-24	7.130	7.150	6.920	6.940	5.959	1,725,000
2023-05-23	7.270	7.450	7.080	7.120	6.113	1,585,100
2023-05-22	7.260	7.460	7.230	7.330	6.294	1,359,200
2023-05-19	7.160	7.410	7.070	7.240	6.216	1,576,900
2023-05-18	6.840	7.190	6.840	7.130	6.122	2,155,200
2023-05-17	6.880	7.070	6.760	6.850	5.881	4,739,700
2023-05-16	7.000	7.010	6.820	6.820	5.856	1,472,900
2023-05-15	6.920	7.040	6.830	7.010	6.019	1,989,200
2023-05-12	6.890	6.900	6.740	6.830	5.864	1,694,100
2023-05-11	7.140	7.220	6.860	6.920	5.942	2,853,900
2023-05-10	7.230	7.290	6.720	7.190	6.173	6,010,500
2023-05-09	7.440	7.620	7.360	7.400	6.354	1,215,400
2023-05-08	7.430	7.540	7.430	7.440	6.388	756,900
2023-05-05	7.220	7.410	7.220	7.410	6.362	1,411,400
2023-05-04	7.260	7.400	7.200	7.200	6.182	1,092,700
2023-05-03	7.070	7.330	7.060	7.230	6.208	1,746,300
2023-05-02	7.200	7.330	7.010	7.080	6.079	2,672,500
2023-04-28	7.040	7.230	7.020	7.200	6.182	1,700,500
2023-04-27	6.910	7.070	6.910	7.050	6.053	1,349,000
2023-04-26	6.860	6.960	6.770	6.910	5.933	1,233,600
2023-04-25	6.850	6.890	6.740	6.860	5.890	1,443,300
2023-04-24	6.850	6.970	6.830	6.870	5.899	1,513,200
2023-04-20	6.830	6.870	6.720	6.850	5.881	1,233,900
2023-04-19	6.980	6.990	6.780	6.810	5.847	2,233,500
2023-04-18	7.420	7.440	6.970	7.030	6.036	1,859,100
2023-04-17	7.220	7.540	7.180	7.380	6.336	1,165,900
2023-04-14	7.470	7.470	7.190	7.210	6.190	1,160,400
2023-04-13	7.490	7.620	7.450	7.480	6.422	3,011,700
2023-04-12	7.520	7.590	7.390	7.430	6.379	1,382,100
2023-04-11	7.100	7.650	7.080	7.500	6.439	1,671,800
2023-04-10	6.890	7.150	6.870	7.070	6.070	1,654,000
2023-04-06	6.890	6.940	6.790	6.890	5.916	1,067,700
2023-04-05	7.160	7.180	6.780	6.940	5.959	1,756,500
2023-04-04	6.880	7.240	6.720	7.160	6.148	2,298,700
2023-04-03	6.840	6.860	6.610	6.810	5.847	1,490,500
2023-03-31	7.050	7.140	6.730	6.800	5.838	1,860,900
2023-03-30	7.030	7.210	6.970	7.070	6.070	1,266,900
2023-03-29	6.900	6.950	6.830	6.950	5.967	1,035,800
2023-03-28	6.680	6.980	6.600	6.900	5.924	1,238,900
2023-03-27	6.690	6.780	6.570	6.660	5.718	1,516,500
2023-03-24	6.750	6.750	6.500	6.690	5.744	1,495,500
2023-03-23	6.750	6.750	6.460	6.590	5.658	1,986,800
2023-03-22	6.900	6.960	6.660	6.690	5.744	1,386,500
2023-03-21	7.070	7.090	6.600	6.900	5.924	4,178,600
2023-03-20	7.400	7.450	7.120	7.150	6.139	1,447,900
2023-03-17	7.400	7.400	7.220	7.400	6.354	1,633,200
2023-03-16	7.320	7.600	7.300	7.420	6.371	1,359,000
2023-03-15	7.290	7.380	7.170	7.320	6.285	1,103,400
2023-03-14	7.480	7.630	7.270	7.350	6.311	1,276,700
2023-03-13	7.530	7.570	7.400	7.510	6.448	1,519,600
2023-03-10	7.730	7.750	7.560	7.570	6.500	739,500

← NewerPage 15 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.