Camil Alimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	8.380	8.460	8.180	8.320	7.077	959,500
2022-12-09	8.550	8.570	8.380	8.420	7.162	599,600
2022-12-08	8.750	8.780	8.450	8.550	7.272	1,045,000
2022-12-07	8.720	8.870	8.610	8.780	7.468	830,800
2022-12-06	8.760	8.830	8.620	8.760	7.451	856,700
2022-12-05	8.950	9.020	8.720	8.730	7.426	742,800
2022-12-02	8.830	9.160	8.730	9.000	7.655	1,508,900
2022-12-01	9.130	9.130	8.810	8.880	7.553	1,441,000
2022-11-30	9.320	9.380	8.980	9.100	7.680	1,240,900
2022-11-29	9.360	9.430	9.130	9.310	7.857	581,800
2022-11-28	9.220	9.450	9.180	9.330	7.874	602,300
2022-11-25	9.480	9.540	9.100	9.200	7.764	379,900
2022-11-24	9.330	9.600	9.270	9.440	7.966	365,100
2022-11-23	9.240	9.400	9.050	9.270	7.823	671,500
2022-11-22	9.810	9.860	9.220	9.270	7.823	775,100
2022-11-21	9.570	9.970	9.450	9.780	8.253	1,037,400
2022-11-18	9.580	9.790	9.470	9.520	8.034	944,900
2022-11-17	9.490	9.490	9.220	9.480	8.000	755,100
2022-11-16	9.840	9.900	9.480	9.550	8.059	715,300
2022-11-14	9.970	10.080	9.710	9.840	8.304	840,300
2022-11-11	9.810	9.880	9.520	9.860	8.321	1,182,500
2022-11-10	10.700	10.710	9.720	9.810	8.279	1,231,700
2022-11-09	10.600	10.960	10.590	10.780	9.097	1,152,600
2022-11-08	10.600	10.770	10.440	10.650	8.988	952,500
2022-11-07	10.800	11.120	10.650	10.690	9.021	1,218,500
2022-11-04	10.580	10.950	10.580	10.850	9.156	1,292,000
2022-11-03	10.090	10.550	10.040	10.500	8.861	895,500
2022-11-01	10.170	10.420	10.110	10.170	8.583	1,790,300
2022-10-31	9.820	10.340	9.820	10.210	8.616	1,522,600
2022-10-28	9.800	10.270	9.800	10.100	8.523	1,286,300
2022-10-27	9.790	9.970	9.710	9.870	8.329	952,700
2022-10-26	10.040	10.420	9.690	9.750	8.228	1,722,100
2022-10-25	10.660	10.720	10.040	10.080	8.507	1,775,500
2022-10-24	10.420	10.800	10.420	10.720	9.047	1,871,700
2022-10-21	10.290	10.760	10.250	10.530	8.886	2,015,500
2022-10-20	10.390	10.590	10.290	10.320	8.709	3,239,800
2022-10-19	9.470	10.560	9.470	10.390	8.768	3,342,700
2022-10-18	9.460	9.600	9.340	9.460	7.983	2,019,200
2022-10-17	9.400	9.690	9.360	9.480	8.000	1,770,700
2022-10-14	8.910	9.570	8.770	9.290	7.840	2,531,000
2022-10-13	8.750	9.050	8.660	8.930	7.536	1,449,800
2022-10-11	9.050	9.110	8.750	8.750	7.384	1,894,100
2022-10-10	9.220	9.220	8.950	9.080	7.663	1,674,800
2022-10-07	9.080	9.310	9.020	9.200	7.764	2,308,500
2022-10-06	9.120	9.130	8.900	9.020	7.612	1,766,800
2022-10-05	9.150	9.210	8.920	9.050	7.637	3,137,600
2022-10-04	9.860	9.860	9.060	9.100	7.680	2,890,500
2022-10-03	9.580	9.900	9.540	9.840	8.304	1,440,500
2022-09-30	9.460	9.600	9.380	9.490	8.009	1,000,800
2022-09-29	9.620	9.720	9.410	9.460	7.983	859,600
2022-09-28	9.810	9.820	9.480	9.710	8.194	1,219,600
2022-09-27	9.950	9.980	9.760	9.800	8.270	704,100
2022-09-26	10.040	10.040	9.830	9.870	8.329	531,600
2022-09-23	10.150	10.190	10.020	10.110	8.532	598,400
2022-09-22	10.170	10.350	10.000	10.270	8.667	817,900
2022-09-21	10.140	10.260	10.040	10.080	8.507	546,900
2022-09-20	9.980	10.330	9.980	10.160	8.574	949,000
2022-09-19	10.050	10.130	9.800	10.030	8.464	670,000
2022-09-16	10.070	10.170	9.870	10.100	8.523	1,091,200
2022-09-15	9.900	10.220	9.880	10.140	8.557	1,385,600

← NewerPage 17 of 21 · 1,246 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.