Camil Alimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.600 | 5.600 | 5.460 | 5.540 | 5.264 | 600,100 |
| 2025-10-27 | 5.530 | 5.660 | 5.460 | 5.590 | 5.312 | 1,137,200 |
| 2025-10-24 | 5.460 | 5.500 | 5.370 | 5.460 | 5.188 | 649,700 |
| 2025-10-23 | 5.520 | 5.600 | 5.370 | 5.420 | 5.150 | 470,800 |
| 2025-10-22 | 5.620 | 5.640 | 5.500 | 5.520 | 5.245 | 775,500 |
| 2025-10-21 | 5.110 | 5.640 | 5.110 | 5.600 | 5.321 | 982,500 |
| 2025-10-20 | 5.110 | 5.550 | 5.110 | 5.500 | 5.226 | 2,264,800 |
| 2025-10-17 | 5.100 | 5.170 | 5.030 | 5.170 | 4.912 | 865,800 |
| 2025-10-16 | 5.010 | 5.150 | 5.010 | 5.140 | 4.884 | 1,004,000 |
| 2025-10-15 | 4.950 | 5.100 | 4.900 | 5.040 | 4.789 | 923,700 |
| 2025-10-14 | 4.940 | 5.070 | 4.910 | 4.910 | 4.665 | 720,400 |
| 2025-10-13 | 4.920 | 5.030 | 4.820 | 4.980 | 4.732 | 1,012,100 |
| 2025-10-10 | 4.880 | 5.160 | 4.790 | 4.890 | 4.646 | 1,609,300 |
| 2025-10-09 | 4.790 | 4.960 | 4.780 | 4.930 | 4.684 | 1,043,500 |
| 2025-10-08 | 4.790 | 4.880 | 4.750 | 4.800 | 4.561 | 920,700 |
| 2025-10-07 | 4.940 | 4.940 | 4.760 | 4.760 | 4.523 | 910,300 |
| 2025-10-06 | 5.000 | 5.000 | 4.900 | 4.920 | 4.675 | 513,400 |
| 2025-10-03 | 4.950 | 4.990 | 4.910 | 4.960 | 4.713 | 718,600 |
| 2025-10-02 | 5.040 | 5.040 | 4.900 | 4.940 | 4.694 | 803,000 |
| 2025-10-01 | 5.040 | 5.090 | 4.970 | 5.000 | 4.751 | 1,114,200 |
| 2025-09-30 | 5.020 | 5.100 | 5.020 | 5.050 | 4.798 | 687,200 |
| 2025-09-29 | 5.100 | 5.160 | 5.020 | 5.040 | 4.789 | 686,700 |
| 2025-09-26 | 4.920 | 5.100 | 4.920 | 5.100 | 4.846 | 850,300 |
| 2025-09-25 | 5.060 | 5.070 | 4.920 | 4.950 | 4.703 | 1,136,600 |
| 2025-09-24 | 5.130 | 5.160 | 5.050 | 5.050 | 4.798 | 660,200 |
| 2025-09-23 | 5.140 | 5.240 | 5.120 | 5.120 | 4.865 | 491,600 |
| 2025-09-22 | 5.270 | 5.270 | 5.110 | 5.160 | 4.903 | 525,500 |
| 2025-09-19 | 5.240 | 5.260 | 5.120 | 5.260 | 4.998 | 4,421,700 |
| 2025-09-18 | 5.330 | 5.330 | 5.190 | 5.210 | 4.950 | 741,100 |
| 2025-09-17 | 5.120 | 5.390 | 5.120 | 5.320 | 5.055 | 1,184,500 |
| 2025-09-16 | 5.150 | 5.250 | 5.090 | 5.140 | 4.884 | 1,029,400 |
| 2025-09-15 | 5.080 | 5.150 | 5.060 | 5.150 | 4.893 | 800,800 |
| 2025-09-12 | 5.090 | 5.100 | 5.010 | 5.080 | 4.827 | 564,700 |
| 2025-09-11 | 5.090 | 5.120 | 5.040 | 5.100 | 4.846 | 719,600 |
| 2025-09-10 | 5.050 | 5.100 | 4.990 | 5.060 | 4.808 | 910,700 |
| 2025-09-09 | 5.030 | 5.070 | 5.000 | 5.050 | 4.798 | 551,000 |
| 2025-09-08 | 5.120 | 5.120 | 4.980 | 5.040 | 4.789 | 724,300 |
| 2025-09-05 | 5.110 | 5.110 | 5.000 | 5.100 | 4.846 | 804,200 |
| 2025-09-04 | 4.900 | 5.150 | 4.900 | 5.050 | 4.798 | 1,331,400 |
| 2025-09-03 | 4.980 | 5.110 | 4.930 | 5.000 | 4.751 | 1,227,700 |
| 2025-09-02 | 4.870 | 5.010 | 4.790 | 4.960 | 4.643 | 1,300,700 |
| 2025-09-01 | 4.860 | 4.950 | 4.830 | 4.890 | 4.578 | 1,565,600 |
| 2025-08-29 | 4.870 | 4.920 | 4.800 | 4.860 | 4.550 | 1,018,800 |
| 2025-08-28 | 4.650 | 4.860 | 4.650 | 4.850 | 4.540 | 1,374,900 |
| 2025-08-27 | 4.530 | 4.710 | 4.500 | 4.660 | 4.362 | 1,220,300 |
| 2025-08-26 | 4.550 | 4.590 | 4.470 | 4.510 | 4.222 | 439,700 |
| 2025-08-25 | 4.410 | 4.570 | 4.410 | 4.550 | 4.259 | 530,100 |
| 2025-08-22 | 4.300 | 4.450 | 4.270 | 4.430 | 4.147 | 1,050,100 |
| 2025-08-21 | 4.310 | 4.330 | 4.230 | 4.260 | 3.988 | 719,000 |
| 2025-08-20 | 4.310 | 4.360 | 4.290 | 4.310 | 4.035 | 585,800 |
| 2025-08-19 | 4.430 | 4.440 | 4.290 | 4.300 | 4.025 | 1,238,100 |
| 2025-08-18 | 4.450 | 4.500 | 4.420 | 4.430 | 4.147 | 917,800 |
| 2025-08-15 | 4.490 | 4.530 | 4.390 | 4.430 | 4.147 | 993,800 |
| 2025-08-14 | 4.540 | 4.550 | 4.430 | 4.490 | 4.203 | 908,900 |
| 2025-08-13 | 4.650 | 4.660 | 4.480 | 4.550 | 4.259 | 1,089,700 |
| 2025-08-12 | 4.590 | 4.660 | 4.560 | 4.650 | 4.353 | 987,600 |
| 2025-08-11 | 4.600 | 4.610 | 4.480 | 4.540 | 4.250 | 518,100 |
| 2025-08-08 | 4.580 | 4.670 | 4.550 | 4.590 | 4.297 | 1,062,100 |
| 2025-08-07 | 4.520 | 4.670 | 4.490 | 4.580 | 4.288 | 1,052,600 |
| 2025-08-06 | 4.480 | 4.580 | 4.460 | 4.480 | 4.194 | 838,800 |
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.