Camil Alimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	10.080	10.150	9.800	9.880	8.077	950,600
2021-12-23	10.010	10.090	9.930	10.090	8.248	706,300
2021-12-22	10.190	10.200	9.990	10.010	8.183	926,000
2021-12-21	10.180	10.320	10.130	10.170	8.314	951,900
2021-12-20	10.160	10.260	10.070	10.180	8.322	1,149,400
2021-12-17	10.300	10.330	10.090	10.210	8.346	1,358,100
2021-12-16	9.980	10.360	9.950	10.310	8.428	2,153,200
2021-12-15	9.980	9.980	9.790	9.940	8.126	1,375,900
2021-12-14	9.790	10.120	9.780	9.970	8.150	1,488,200
2021-12-13	9.730	9.810	9.620	9.790	8.003	1,177,700
2021-12-10	9.840	9.840	9.630	9.730	7.954	1,173,300
2021-12-09	9.820	9.820	9.630	9.740	7.962	724,200
2021-12-08	9.780	9.910	9.680	9.820	8.028	1,300,300
2021-12-07	9.560	9.830	9.560	9.770	7.987	1,766,100
2021-12-06	9.630	9.720	9.450	9.530	7.791	1,741,500
2021-12-03	9.410	9.740	9.410	9.620	7.864	1,853,300
2021-12-02	9.410	9.450	9.290	9.420	7.701	1,665,100
2021-12-01	9.620	9.670	9.330	9.420	7.701	2,130,300
2021-11-30	9.380	9.570	9.150	9.570	7.767	2,581,000
2021-11-29	9.600	9.730	9.340	9.400	7.629	1,754,600
2021-11-26	9.270	9.500	9.060	9.500	7.710	2,787,400
2021-11-25	9.490	9.500	9.380	9.400	7.629	1,754,000
2021-11-24	9.450	9.590	9.370	9.370	7.604	2,319,500
2021-11-23	9.370	9.520	9.320	9.470	7.686	1,514,600
2021-11-22	9.570	9.610	9.270	9.370	7.604	1,849,000
2021-11-19	9.630	9.720	9.500	9.570	7.767	1,193,100
2021-11-18	9.850	9.930	9.580	9.620	7.807	1,142,300
2021-11-17	10.210	10.230	9.730	9.830	7.978	1,365,500
2021-11-16	10.190	10.190	9.880	10.150	8.237	1,944,500
2021-11-12	10.340	10.460	10.130	10.170	8.254	770,900
2021-11-11	10.370	10.490	10.290	10.360	8.408	1,813,500
2021-11-10	10.240	10.370	10.150	10.300	8.359	2,362,800
2021-11-09	10.310	10.360	10.110	10.250	8.319	1,584,000
2021-11-08	10.020	10.300	9.960	10.300	8.359	1,920,800
2021-11-05	10.590	10.630	10.000	10.060	8.164	1,927,000
2021-11-04	10.230	10.700	10.230	10.500	8.522	2,483,400
2021-11-03	9.720	10.330	9.710	10.240	8.311	4,458,700
2021-11-01	9.790	9.840	9.640	9.760	7.921	1,244,100
2021-10-29	9.840	9.980	9.680	9.680	7.856	2,320,600
2021-10-28	9.600	9.910	9.570	9.810	7.962	1,651,400
2021-10-27	9.700	9.820	9.600	9.680	7.856	1,092,400
2021-10-26	9.870	9.910	9.560	9.670	7.848	1,275,900
2021-10-25	9.810	9.910	9.660	9.900	8.035	1,514,800
2021-10-22	9.870	9.870	9.340	9.750	7.913	1,982,700
2021-10-21	9.740	9.920	9.590	9.920	8.051	2,898,000
2021-10-20	10.240	10.640	9.830	9.850	7.994	4,312,500
2021-10-19	10.210	10.300	10.130	10.240	8.311	1,858,000
2021-10-18	10.150	10.340	10.090	10.240	8.311	1,133,000
2021-10-15	10.150	10.210	10.030	10.200	8.278	699,600
2021-10-14	10.130	10.400	10.060	10.130	8.221	1,796,200

← NewerPage 21 of 21 · 1,250 trading days

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.