Camil Alimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	9.660	9.760	9.450	9.700	8.128	1,417,500
2022-06-20	9.570	9.700	9.470	9.630	8.069	1,000,400
2022-06-17	9.730	10.060	9.660	9.700	8.128	1,536,800
2022-06-15	10.140	10.230	9.780	9.900	8.296	2,341,400
2022-06-14	9.730	10.210	9.720	10.070	8.438	2,007,100
2022-06-13	10.100	10.210	9.680	9.680	8.111	1,668,300
2022-06-10	10.240	10.350	10.110	10.230	8.572	1,548,100
2022-06-09	9.880	10.360	9.860	10.310	8.639	1,908,200
2022-06-08	9.900	10.170	9.820	9.870	8.270	1,852,800
2022-06-07	9.630	9.960	9.590	9.960	8.346	1,795,100
2022-06-06	9.740	9.810	9.590	9.660	8.095	669,100
2022-06-03	9.660	9.750	9.600	9.660	8.095	1,063,400
2022-06-02	9.820	9.990	9.630	9.700	8.128	1,612,200
2022-06-01	9.590	9.960	9.560	9.820	8.229	2,774,000
2022-05-31	9.040	9.680	9.030	9.590	7.977	2,292,800
2022-05-30	9.110	9.260	9.010	9.010	7.495	1,033,200
2022-05-27	8.880	9.160	8.880	9.070	7.545	1,043,700
2022-05-26	8.810	8.980	8.740	8.870	7.379	887,200
2022-05-25	8.860	9.090	8.810	8.810	7.329	1,764,200
2022-05-24	8.460	9.000	8.450	8.990	7.478	2,699,000
2022-05-23	8.000	8.620	8.000	8.490	6.993	2,352,700
2022-05-20	8.040	8.330	7.860	7.980	6.573	2,930,600
2022-05-19	8.070	8.070	7.800	7.820	6.441	1,650,600
2022-05-18	8.110	8.360	8.000	8.050	6.630	1,231,300
2022-05-17	8.170	8.290	8.110	8.120	6.688	954,100
2022-05-16	8.300	8.300	8.120	8.120	6.688	800,200
2022-05-13	8.320	8.480	8.260	8.260	6.803	546,100
2022-05-12	8.040	8.320	7.950	8.280	6.820	823,400
2022-05-11	8.250	8.360	8.070	8.070	6.647	839,700
2022-05-10	8.290	8.300	8.160	8.200	6.754	716,300
2022-05-09	7.890	8.280	7.810	8.180	6.738	1,444,300
2022-05-06	8.180	8.230	7.980	7.980	6.573	1,393,700
2022-05-05	8.580	8.590	8.080	8.170	6.729	1,323,600
2022-05-04	8.510	8.680	8.410	8.640	7.116	1,378,600
2022-05-03	8.490	8.660	8.460	8.510	7.009	877,500
2022-05-02	8.610	8.700	8.400	8.480	6.985	1,283,000
2022-04-29	8.880	8.910	8.580	8.580	7.067	1,168,900
2022-04-28	8.890	8.910	8.730	8.800	7.248	610,700
2022-04-27	8.900	8.970	8.820	8.870	7.306	645,600
2022-04-26	8.750	8.910	8.700	8.820	7.265	1,198,400
2022-04-25	8.760	8.800	8.640	8.790	7.240	793,100
2022-04-22	8.950	8.960	8.800	8.860	7.298	540,200
2022-04-20	9.070	9.190	8.950	9.020	7.429	494,700
2022-04-19	8.920	9.200	8.890	9.070	7.471	2,377,800
2022-04-18	8.970	8.980	8.840	8.900	7.331	1,605,500
2022-04-14	9.010	9.030	8.880	8.980	7.396	2,045,000
2022-04-13	9.170	9.250	8.990	9.020	7.429	1,019,900
2022-04-12	9.330	9.470	9.090	9.120	7.512	1,027,300
2022-04-11	9.680	9.690	9.260	9.260	7.627	1,783,500
2022-04-08	9.960	9.960	9.700	9.700	7.989	594,700
2022-04-07	10.040	10.050	9.870	9.930	8.179	704,300
2022-04-06	10.050	10.080	9.870	10.020	8.253	1,022,000
2022-04-05	10.030	10.170	9.970	10.060	8.286	1,134,900
2022-04-04	10.020	10.060	9.900	10.060	8.286	1,015,900
2022-04-01	9.750	10.020	9.720	9.980	8.220	2,039,100
2022-03-31	9.690	9.780	9.590	9.650	7.948	1,044,900
2022-03-30	9.720	9.830	9.590	9.650	7.948	1,673,100
2022-03-29	9.330	9.860	9.290	9.710	7.998	2,439,200
2022-03-28	9.280	9.310	9.210	9.290	7.652	801,600
2022-03-25	9.190	9.470	9.170	9.290	7.652	1,376,800

← NewerPage 19 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.