Camil Alimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.750 | 6.770 | 6.630 | 6.670 | 6.419 | 1,654,900 |
| 2026-01-26 | 6.790 | 6.790 | 6.500 | 6.680 | 6.428 | 1,294,900 |
| 2026-01-23 | 6.560 | 6.790 | 6.490 | 6.760 | 6.505 | 1,921,100 |
| 2026-01-22 | 6.340 | 6.580 | 6.260 | 6.580 | 6.332 | 1,874,900 |
| 2026-01-21 | 6.020 | 6.330 | 6.020 | 6.330 | 6.092 | 2,005,400 |
| 2026-01-20 | 6.050 | 6.090 | 5.940 | 5.990 | 5.764 | 1,360,800 |
| 2026-01-19 | 6.000 | 6.170 | 5.950 | 6.070 | 5.841 | 1,277,300 |
| 2026-01-16 | 6.000 | 6.190 | 5.960 | 5.960 | 5.735 | 1,438,300 |
| 2026-01-15 | 5.980 | 6.270 | 5.960 | 6.000 | 5.774 | 2,448,500 |
| 2026-01-14 | 5.950 | 5.980 | 5.820 | 5.940 | 5.716 | 1,491,600 |
| 2026-01-13 | 5.920 | 6.050 | 5.840 | 5.890 | 5.668 | 1,134,500 |
| 2026-01-12 | 5.760 | 5.930 | 5.710 | 5.930 | 5.707 | 1,240,000 |
| 2026-01-09 | 5.460 | 5.750 | 5.460 | 5.750 | 5.533 | 1,477,700 |
| 2026-01-08 | 5.490 | 5.560 | 5.420 | 5.460 | 5.254 | 561,200 |
| 2026-01-07 | 5.530 | 5.540 | 5.470 | 5.490 | 5.283 | 552,900 |
| 2026-01-06 | 5.620 | 5.650 | 5.480 | 5.550 | 5.341 | 768,700 |
| 2026-01-05 | 5.560 | 5.650 | 5.520 | 5.600 | 5.389 | 668,100 |
| 2026-01-02 | 5.580 | 5.580 | 5.430 | 5.530 | 5.322 | 480,900 |
| 2025-12-30 | 5.520 | 5.620 | 5.500 | 5.500 | 5.293 | 358,700 |
| 2025-12-29 | 5.470 | 5.520 | 5.450 | 5.520 | 5.312 | 408,400 |
| 2025-12-26 | 5.540 | 5.580 | 5.440 | 5.470 | 5.264 | 628,200 |
| 2025-12-23 | 5.380 | 5.600 | 5.360 | 5.540 | 5.331 | 776,000 |
| 2025-12-22 | 5.360 | 5.400 | 5.310 | 5.320 | 5.120 | 384,200 |
| 2025-12-19 | 5.420 | 5.440 | 5.320 | 5.350 | 5.148 | 575,400 |
| 2025-12-18 | 5.370 | 5.410 | 5.260 | 5.380 | 5.177 | 874,500 |
| 2025-12-17 | 5.290 | 5.410 | 5.140 | 5.330 | 5.129 | 2,195,500 |
| 2025-12-16 | 5.450 | 5.450 | 5.190 | 5.200 | 5.004 | 1,295,600 |
| 2025-12-15 | 5.500 | 5.590 | 5.450 | 5.450 | 5.245 | 462,400 |
| 2025-12-12 | 5.560 | 5.610 | 5.470 | 5.480 | 5.274 | 1,264,000 |
| 2025-12-11 | 5.470 | 5.630 | 5.460 | 5.540 | 5.331 | 899,400 |
| 2025-12-10 | 5.530 | 5.530 | 5.440 | 5.500 | 5.293 | 465,600 |
| 2025-12-09 | 5.520 | 5.540 | 5.370 | 5.470 | 5.264 | 777,700 |
| 2025-12-08 | 5.670 | 5.730 | 5.490 | 5.580 | 5.370 | 939,900 |
| 2025-12-05 | 5.850 | 5.900 | 5.550 | 5.650 | 5.437 | 1,338,200 |
| 2025-12-04 | 5.840 | 5.990 | 5.830 | 5.910 | 5.687 | 930,200 |
| 2025-12-03 | 5.900 | 5.910 | 5.790 | 5.810 | 5.521 | 884,900 |
| 2025-12-02 | 5.790 | 5.930 | 5.760 | 5.890 | 5.597 | 933,900 |
| 2025-12-01 | 5.790 | 5.840 | 5.710 | 5.790 | 5.502 | 693,800 |
| 2025-11-28 | 5.780 | 5.830 | 5.630 | 5.790 | 5.502 | 1,148,000 |
| 2025-11-27 | 5.750 | 5.770 | 5.680 | 5.760 | 5.473 | 331,400 |
| 2025-11-26 | 5.610 | 5.770 | 5.600 | 5.720 | 5.435 | 752,300 |
| 2025-11-25 | 5.700 | 5.720 | 5.600 | 5.600 | 5.321 | 281,400 |
| 2025-11-24 | 5.740 | 5.780 | 5.680 | 5.690 | 5.407 | 362,600 |
| 2025-11-21 | 5.740 | 5.780 | 5.630 | 5.740 | 5.454 | 933,100 |
| 2025-11-19 | 5.710 | 5.790 | 5.600 | 5.730 | 5.445 | 790,900 |
| 2025-11-18 | 5.700 | 5.840 | 5.700 | 5.750 | 5.464 | 727,900 |
| 2025-11-17 | 5.820 | 5.820 | 5.690 | 5.730 | 5.445 | 534,200 |
| 2025-11-14 | 5.750 | 5.820 | 5.740 | 5.810 | 5.521 | 675,400 |
| 2025-11-13 | 5.830 | 5.870 | 5.730 | 5.750 | 5.464 | 569,400 |
| 2025-11-12 | 5.830 | 5.830 | 5.660 | 5.810 | 5.521 | 886,900 |
| 2025-11-11 | 5.590 | 5.820 | 5.560 | 5.770 | 5.483 | 839,800 |
| 2025-11-10 | 5.540 | 5.590 | 5.410 | 5.530 | 5.255 | 1,013,500 |
| 2025-11-07 | 5.560 | 5.660 | 5.540 | 5.580 | 5.302 | 603,000 |
| 2025-11-06 | 5.730 | 5.760 | 5.560 | 5.600 | 5.321 | 873,800 |
| 2025-11-05 | 5.590 | 5.770 | 5.550 | 5.740 | 5.454 | 1,068,500 |
| 2025-11-04 | 5.350 | 5.590 | 5.350 | 5.590 | 5.312 | 714,000 |
| 2025-11-03 | 5.450 | 5.490 | 5.280 | 5.430 | 5.159 | 1,248,600 |
| 2025-10-31 | 5.470 | 5.560 | 5.450 | 5.480 | 5.207 | 402,900 |
| 2025-10-30 | 5.500 | 5.590 | 5.460 | 5.520 | 5.245 | 436,200 |
| 2025-10-29 | 5.500 | 5.580 | 5.430 | 5.530 | 5.255 | 810,600 |
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.