Camil Alimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	9.090	9.260	9.030	9.210	7.586	1,248,300
2022-03-23	9.220	9.270	9.040	9.090	7.487	1,571,600
2022-03-22	9.300	9.440	9.140	9.210	7.586	1,080,000
2022-03-21	9.300	9.360	9.250	9.270	7.635	706,000
2022-03-18	9.130	9.370	9.100	9.310	7.668	1,060,600
2022-03-17	9.030	9.180	9.020	9.130	7.520	1,035,000
2022-03-16	9.050	9.180	8.920	9.000	7.413	1,296,500
2022-03-15	8.920	9.090	8.860	8.980	7.396	1,979,300
2022-03-14	9.050	9.180	8.920	8.930	7.355	1,182,700
2022-03-11	9.320	9.330	9.040	9.040	7.446	1,552,700
2022-03-10	9.600	9.700	9.270	9.300	7.660	1,628,600
2022-03-09	9.070	9.660	9.000	9.600	7.907	1,798,000
2022-03-08	9.090	9.090	8.800	9.030	7.438	2,987,600
2022-03-07	8.980	9.190	8.890	9.040	7.446	1,610,700
2022-03-04	9.360	9.360	8.970	9.060	7.462	1,679,000
2022-03-03	9.250	9.460	9.180	9.430	7.767	2,066,600
2022-03-02	9.120	9.360	9.080	9.250	7.562	988,700
2022-02-25	9.400	9.510	9.090	9.150	7.480	1,516,800
2022-02-24	9.160	9.450	9.030	9.410	7.692	1,446,500
2022-02-23	9.160	9.360	9.160	9.340	7.635	1,442,400
2022-02-22	9.000	9.220	8.960	9.170	7.496	1,312,300
2022-02-21	9.290	9.290	8.950	9.030	7.382	805,500
2022-02-18	9.410	9.570	9.280	9.290	7.594	1,217,400
2022-02-17	9.270	9.440	9.240	9.390	7.676	1,454,800
2022-02-16	9.210	9.300	9.130	9.200	7.521	1,074,200
2022-02-15	9.230	9.300	9.150	9.170	7.496	1,357,800
2022-02-14	9.060	9.330	9.050	9.190	7.513	1,530,300
2022-02-11	9.130	9.200	9.030	9.050	7.398	1,439,400
2022-02-10	9.120	9.230	9.040	9.120	7.455	1,052,400
2022-02-09	9.100	9.200	9.050	9.080	7.423	807,900
2022-02-08	9.090	9.260	9.080	9.090	7.431	1,740,400
2022-02-07	9.030	9.160	8.990	9.070	7.414	1,148,000
2022-02-04	9.140	9.160	8.870	9.080	7.423	2,083,700
2022-02-03	9.280	9.400	9.150	9.150	7.480	1,341,100
2022-02-02	9.180	9.380	9.100	9.260	7.570	1,847,400
2022-02-01	8.880	9.220	8.880	9.190	7.513	2,116,000
2022-01-31	8.880	9.030	8.760	8.940	7.308	2,691,100
2022-01-28	8.980	9.010	8.870	8.880	7.259	1,170,500
2022-01-27	8.960	9.060	8.950	9.010	7.365	1,402,700
2022-01-26	9.190	9.320	8.930	8.930	7.300	1,803,500
2022-01-25	8.920	9.220	8.840	9.190	7.513	1,858,500
2022-01-24	9.130	9.200	8.830	8.950	7.316	2,369,600
2022-01-21	9.430	9.450	9.120	9.140	7.472	1,667,000
2022-01-20	9.100	9.540	9.060	9.400	7.684	2,588,100
2022-01-19	9.220	9.220	9.010	9.100	7.439	1,822,100
2022-01-18	9.330	9.470	9.090	9.150	7.480	2,695,200
2022-01-17	9.930	9.940	9.200	9.330	7.627	3,918,800
2022-01-14	11.000	11.020	9.670	9.990	8.167	5,066,800
2022-01-13	10.750	11.090	10.750	11.050	9.033	1,777,100
2022-01-12	10.580	10.800	10.520	10.750	8.788	1,029,300
2022-01-11	10.800	10.840	10.510	10.560	8.633	1,349,200
2022-01-10	10.990	11.160	10.720	10.800	8.829	1,823,700
2022-01-07	10.900	11.010	10.770	10.920	8.927	1,925,200
2022-01-06	10.880	11.130	10.880	10.890	8.902	1,918,400
2022-01-05	10.990	11.280	10.990	11.010	9.000	1,882,400
2022-01-04	11.270	11.370	10.960	11.040	9.025	1,404,700
2022-01-03	11.470	11.540	11.210	11.260	9.205	1,558,600
2021-12-30	11.090	11.460	11.060	11.380	9.303	1,863,200
2021-12-29	10.970	11.200	10.860	11.020	9.009	1,805,700
2021-12-28	9.860	11.080	9.820	10.980	8.976	3,420,000

← NewerPage 20 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.