Camil Alimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.260	4.560	4.260	4.550	4.483	1,296,900
2026-07-21	4.220	4.290	4.190	4.290	4.227	833,800
2026-07-20	4.360	4.440	4.200	4.240	4.177	1,170,200
2026-07-17	4.290	4.370	4.200	4.350	4.286	1,863,800
2026-07-16	4.440	4.450	4.100	4.300	4.236	4,774,700
2026-07-15	5.320	5.320	4.410	4.410	4.345	7,572,200
2026-07-14	5.360	5.430	5.300	5.390	5.310	602,500
2026-07-13	5.390	5.480	5.310	5.340	5.261	776,700
2026-07-10	5.130	5.450	5.130	5.420	5.340	966,300
2026-07-09	4.840	5.080	4.810	5.080	5.005	851,100
2026-07-08	4.840	4.860	4.720	4.840	4.768	1,175,700
2026-07-07	4.880	5.000	4.840	4.840	4.768	451,000
2026-07-06	5.030	5.030	4.840	4.880	4.808	872,400
2026-07-03	5.080	5.110	5.030	5.050	4.975	287,300
2026-07-02	5.020	5.190	5.010	5.050	4.975	806,500
2026-07-01	5.000	5.070	4.960	5.040	4.965	803,500
2026-06-30	5.070	5.090	4.950	5.020	4.946	773,100
2026-06-29	5.120	5.180	5.070	5.070	4.995	417,500
2026-06-26	5.090	5.190	5.060	5.110	5.034	640,800
2026-06-25	5.060	5.160	5.000	5.100	5.025	746,500
2026-06-24	4.910	5.030	4.900	5.030	4.956	682,400
2026-06-23	4.880	4.960	4.790	4.950	4.877	467,900
2026-06-22	4.940	4.970	4.830	4.890	4.818	1,696,700
2026-06-19	4.930	4.940	4.830	4.930	4.857	320,600
2026-06-18	4.980	4.990	4.850	4.860	4.788	616,600
2026-06-17	5.220	5.340	4.940	4.940	4.867	1,016,400
2026-06-16	5.270	5.270	5.170	5.230	5.153	1,138,300
2026-06-15	5.220	5.300	5.140	5.250	5.172	957,800
2026-06-12	5.070	5.200	5.010	5.180	5.103	520,600
2026-06-11	4.910	5.110	4.850	5.060	4.985	999,600
2026-06-10	4.980	4.990	4.870	4.870	4.798	2,383,900
2026-06-09	4.930	5.030	4.920	5.020	4.946	623,300
2026-06-08	4.920	4.990	4.890	4.910	4.837	562,200
2026-06-05	5.040	5.090	4.910	4.940	4.867	830,300
2026-06-03	5.330	5.340	5.030	5.040	4.965	788,100
2026-06-02	5.470	5.520	5.200	5.360	5.281	2,452,800
2026-06-01	5.650	5.680	5.400	5.480	5.399	1,079,700
2026-05-29	5.790	5.810	5.660	5.700	5.616	585,000
2026-05-28	5.800	5.840	5.730	5.750	5.593	789,000
2026-05-27	5.920	5.970	5.750	5.800	5.641	3,966,600
2026-05-26	5.840	5.910	5.730	5.870	5.709	3,810,500
2026-05-25	5.620	5.840	5.590	5.800	5.641	541,900
2026-05-22	5.690	5.690	5.530	5.550	5.398	397,500
2026-05-21	5.800	5.800	5.580	5.670	5.515	711,300
2026-05-20	5.710	5.830	5.660	5.760	5.602	588,900
2026-05-19	5.670	5.690	5.570	5.600	5.447	438,300
2026-05-18	5.710	5.750	5.630	5.670	5.515	1,676,100
2026-05-15	5.850	5.850	5.650	5.680	5.525	815,700
2026-05-14	5.820	5.950	5.820	5.860	5.700	468,100
2026-05-13	6.140	6.140	5.790	5.800	5.641	2,014,600
2026-05-12	5.970	6.100	5.890	6.060	5.894	631,000
2026-05-11	5.840	6.070	5.830	5.950	5.787	1,576,200
2026-05-08	6.400	6.400	5.800	5.910	5.748	4,161,300
2026-05-07	6.580	6.590	6.300	6.320	6.147	1,118,400
2026-05-06	6.380	6.650	6.380	6.520	6.342	1,469,300
2026-05-05	6.380	6.500	6.330	6.380	6.205	1,123,000
2026-05-04	6.370	6.420	6.270	6.370	6.196	1,165,100
2026-04-30	6.300	6.350	6.250	6.350	6.176	707,500
2026-04-29	6.320	6.410	6.210	6.280	6.108	1,131,600
2026-04-28	6.330	6.440	6.190	6.320	6.147	2,003,200

← NewerPage 2 of 3 · 125 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.