Camil Alimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	9.770	9.970	9.620	9.920	8.372	937,800
2022-09-13	9.860	9.960	9.710	9.800	8.270	1,133,900
2022-09-12	9.990	9.990	9.800	9.910	8.363	895,800
2022-09-09	9.990	10.000	9.770	9.950	8.397	1,264,100
2022-09-08	9.950	10.070	9.750	9.930	8.380	1,369,100
2022-09-06	9.860	10.050	9.820	9.910	8.363	963,500
2022-09-05	10.090	10.090	9.750	9.920	8.372	1,097,900
2022-09-02	10.300	10.370	10.020	10.020	8.456	1,429,700
2022-09-01	9.990	10.540	9.900	10.450	8.819	1,800,300
2022-08-31	10.190	10.270	10.010	10.010	8.388	810,200
2022-08-30	10.210	10.450	10.110	10.110	8.472	804,400
2022-08-29	10.280	10.370	10.190	10.220	8.564	549,200
2022-08-26	10.560	10.650	10.280	10.310	8.639	485,000
2022-08-25	10.460	10.600	10.420	10.520	8.815	1,087,400
2022-08-24	10.450	10.720	10.310	10.360	8.681	1,370,300
2022-08-23	10.250	10.700	10.220	10.350	8.673	2,059,700
2022-08-22	10.100	10.180	9.890	10.080	8.446	773,100
2022-08-19	10.180	10.210	10.050	10.130	8.488	609,800
2022-08-18	10.210	10.300	10.000	10.210	8.555	760,300
2022-08-17	10.010	10.220	9.990	10.180	8.530	791,200
2022-08-16	10.110	10.200	9.910	10.050	8.421	1,258,300
2022-08-15	9.620	10.340	9.620	10.040	8.413	1,526,000
2022-08-12	9.400	9.730	9.390	9.670	8.103	1,243,700
2022-08-11	9.330	9.690	9.330	9.390	7.868	1,399,600
2022-08-10	9.150	9.440	9.030	9.360	7.843	1,814,400
2022-08-09	9.190	9.280	9.060	9.100	7.625	1,181,500
2022-08-08	9.310	9.320	9.140	9.180	7.692	1,452,400
2022-08-05	9.280	9.380	9.190	9.260	7.759	1,749,800
2022-08-04	9.470	9.620	9.120	9.290	7.784	2,997,100
2022-08-03	9.390	9.500	9.320	9.450	7.919	943,200
2022-08-02	9.260	9.470	9.210	9.380	7.860	1,002,900
2022-08-01	9.160	9.390	8.900	9.300	7.793	2,061,400
2022-07-29	9.260	9.270	9.010	9.150	7.667	1,160,200
2022-07-28	9.050	9.220	8.950	9.220	7.726	1,977,300
2022-07-27	9.220	9.250	8.930	9.070	7.600	2,049,200
2022-07-26	9.560	9.570	9.050	9.210	7.717	1,858,900
2022-07-25	9.640	9.660	9.470	9.570	8.019	1,229,000
2022-07-22	9.960	9.990	9.510	9.600	8.044	1,362,200
2022-07-21	9.630	10.000	9.390	9.910	8.304	2,140,800
2022-07-20	9.500	9.820	9.480	9.690	8.120	1,511,300
2022-07-19	9.100	9.650	8.980	9.600	8.044	3,510,700
2022-07-18	9.790	9.790	8.950	9.050	7.583	5,081,700
2022-07-15	10.960	10.980	9.560	9.670	8.103	3,966,400
2022-07-14	10.940	11.110	10.930	11.100	9.301	1,494,000
2022-07-13	10.760	10.990	10.750	10.990	9.209	1,466,100
2022-07-12	10.700	10.870	10.610	10.820	9.067	1,035,700
2022-07-11	10.800	10.850	10.650	10.740	8.999	895,000
2022-07-08	10.640	10.890	10.550	10.860	9.100	1,706,500
2022-07-07	10.870	10.900	10.540	10.640	8.916	1,494,000
2022-07-06	10.800	10.940	10.570	10.820	9.067	2,356,600
2022-07-05	10.630	10.760	10.500	10.750	9.008	1,614,000
2022-07-04	10.430	10.710	10.410	10.680	8.949	1,687,900
2022-07-01	9.950	10.480	9.940	10.410	8.723	2,346,200
2022-06-30	9.810	10.040	9.780	9.840	8.245	1,060,200
2022-06-29	10.110	10.110	9.750	9.920	8.312	1,079,900
2022-06-28	9.890	10.190	9.880	10.070	8.438	1,040,500
2022-06-27	9.890	9.910	9.740	9.820	8.229	621,500
2022-06-24	10.090	10.110	9.710	9.840	8.245	830,000
2022-06-23	9.430	10.090	9.360	10.040	8.413	1,994,600
2022-06-22	9.580	9.660	9.350	9.420	7.893	2,279,600

← NewerPage 18 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.