Camil Alimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	7.830	7.930	7.720	7.720	6.628	1,069,900
2023-03-08	7.510	7.890	7.510	7.830	6.723	1,167,900
2023-03-07	7.720	7.790	7.500	7.510	6.448	900,100
2023-03-06	7.500	7.770	7.500	7.720	6.628	916,400
2023-03-03	7.660	7.740	7.500	7.500	6.439	610,500
2023-03-02	7.800	7.840	7.630	7.630	6.551	588,900
2023-03-01	8.090	8.180	7.640	7.780	6.680	1,475,500
2023-02-28	7.970	8.050	7.860	8.030	6.895	1,206,300
2023-02-27	7.840	8.080	7.810	7.960	6.834	1,003,500
2023-02-24	7.600	7.820	7.590	7.800	6.697	1,035,700
2023-02-23	7.620	7.710	7.560	7.610	6.534	744,400
2023-02-22	7.710	7.770	7.590	7.660	6.577	898,200
2023-02-17	7.800	7.910	7.740	7.740	6.584	992,700
2023-02-16	7.730	7.920	7.700	7.790	6.626	875,000
2023-02-15	7.470	7.800	7.440	7.740	6.584	1,011,100
2023-02-14	7.680	7.710	7.430	7.450	6.337	898,200
2023-02-13	7.420	7.710	7.420	7.680	6.532	921,900
2023-02-10	7.460	7.520	7.350	7.420	6.311	1,323,300
2023-02-09	7.720	7.770	7.460	7.470	6.354	1,543,100
2023-02-08	7.730	7.770	7.590	7.710	6.558	1,018,800
2023-02-07	7.880	7.930	7.680	7.680	6.532	936,100
2023-02-06	7.870	7.970	7.750	7.850	6.677	1,016,200
2023-02-03	8.110	8.120	7.720	7.860	6.686	2,523,500
2023-02-02	8.230	8.380	8.090	8.130	6.915	1,473,600
2023-02-01	8.260	8.370	8.150	8.290	7.051	1,626,800
2023-01-31	7.900	8.320	7.890	8.290	7.051	1,840,200
2023-01-30	8.180	8.250	7.820	7.890	6.711	1,957,600
2023-01-27	8.700	8.700	8.080	8.160	6.941	2,933,200
2023-01-26	8.490	8.740	8.460	8.680	7.383	1,449,100
2023-01-25	8.630	8.690	8.460	8.460	7.196	1,811,700
2023-01-24	8.400	8.920	8.400	8.640	7.349	1,455,200
2023-01-23	8.790	8.820	8.300	8.370	7.119	1,779,200
2023-01-20	8.490	8.990	8.430	8.810	7.494	1,887,900
2023-01-19	8.950	9.300	8.510	8.570	7.289	3,188,000
2023-01-18	7.710	9.190	7.700	9.090	7.732	6,702,500
2023-01-17	7.410	7.610	7.360	7.530	6.405	1,305,800
2023-01-16	7.190	7.580	7.110	7.350	6.252	2,225,400
2023-01-13	7.720	7.790	7.200	7.200	6.124	3,119,000
2023-01-12	7.670	7.740	7.550	7.560	6.430	688,400
2023-01-11	7.650	7.740	7.560	7.670	6.524	747,700
2023-01-10	7.510	7.770	7.480	7.690	6.541	873,200
2023-01-09	7.390	7.710	7.240	7.530	6.405	1,416,400
2023-01-06	7.410	7.600	7.360	7.460	6.345	1,158,500
2023-01-05	7.360	7.500	7.320	7.440	6.328	1,025,100
2023-01-04	7.480	7.480	7.190	7.360	6.260	1,129,500
2023-01-03	7.960	7.980	7.270	7.290	6.201	2,666,100
2023-01-02	8.440	8.440	7.860	7.950	6.762	1,002,200
2022-12-29	8.460	8.530	8.250	8.280	7.043	1,292,900
2022-12-28	8.150	8.480	8.150	8.440	7.179	1,051,500
2022-12-27	8.270	8.300	8.090	8.170	6.949	834,700
2022-12-26	8.430	8.500	8.250	8.250	7.017	495,000
2022-12-23	8.320	8.580	8.270	8.460	7.196	850,300
2022-12-22	8.420	8.430	8.190	8.320	7.077	884,200
2022-12-21	8.500	8.520	8.300	8.400	7.145	662,500
2022-12-20	8.240	8.660	8.240	8.450	7.187	814,200
2022-12-19	8.190	8.340	8.070	8.250	7.017	1,138,600
2022-12-16	8.190	8.380	8.130	8.170	6.949	670,900
2022-12-15	8.260	8.470	8.180	8.180	6.958	667,200
2022-12-14	8.050	8.340	7.930	8.280	7.043	1,220,900
2022-12-13	8.340	8.390	8.050	8.050	6.847	745,000

← NewerPage 16 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.