Camil Alimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.500 | 4.540 | 4.440 | 4.460 | 4.175 | 1,420,400 |
| 2025-08-04 | 4.530 | 4.580 | 4.420 | 4.490 | 4.203 | 740,200 |
| 2025-08-01 | 4.570 | 4.600 | 4.470 | 4.520 | 4.231 | 2,214,700 |
| 2025-07-31 | 4.590 | 4.590 | 4.450 | 4.540 | 4.250 | 793,600 |
| 2025-07-30 | 4.420 | 4.650 | 4.420 | 4.600 | 4.306 | 1,401,300 |
| 2025-07-29 | 4.400 | 4.520 | 4.400 | 4.460 | 4.175 | 1,643,200 |
| 2025-07-28 | 4.840 | 4.840 | 4.370 | 4.420 | 4.138 | 4,348,900 |
| 2025-07-25 | 4.870 | 4.890 | 4.800 | 4.840 | 4.531 | 1,759,700 |
| 2025-07-24 | 4.880 | 4.930 | 4.850 | 4.850 | 4.540 | 786,400 |
| 2025-07-23 | 4.900 | 4.990 | 4.900 | 4.930 | 4.615 | 579,900 |
| 2025-07-22 | 4.930 | 4.980 | 4.840 | 4.890 | 4.578 | 1,154,500 |
| 2025-07-21 | 5.020 | 5.030 | 4.900 | 4.900 | 4.587 | 1,242,300 |
| 2025-07-18 | 5.220 | 5.260 | 4.970 | 4.980 | 4.662 | 2,207,900 |
| 2025-07-17 | 5.310 | 5.370 | 5.160 | 5.220 | 4.887 | 1,260,000 |
| 2025-07-16 | 5.130 | 5.440 | 5.010 | 5.370 | 5.027 | 5,015,800 |
| 2025-07-15 | 5.240 | 5.310 | 5.170 | 5.310 | 4.971 | 1,900,300 |
| 2025-07-14 | 5.150 | 5.230 | 5.060 | 5.230 | 4.896 | 1,110,000 |
| 2025-07-11 | 5.180 | 5.180 | 5.040 | 5.140 | 4.812 | 785,900 |
| 2025-07-10 | 5.080 | 5.200 | 4.980 | 5.180 | 4.849 | 1,044,200 |
| 2025-07-09 | 5.320 | 5.340 | 5.210 | 5.210 | 4.877 | 720,700 |
| 2025-07-08 | 5.240 | 5.340 | 5.200 | 5.310 | 4.971 | 587,100 |
| 2025-07-07 | 5.270 | 5.380 | 5.190 | 5.220 | 4.887 | 640,500 |
| 2025-07-04 | 5.220 | 5.350 | 5.140 | 5.310 | 4.971 | 654,200 |
| 2025-07-03 | 5.060 | 5.220 | 5.040 | 5.220 | 4.887 | 1,037,800 |
| 2025-07-02 | 5.070 | 5.080 | 4.940 | 5.030 | 4.709 | 1,082,300 |
| 2025-07-01 | 5.150 | 5.180 | 5.040 | 5.070 | 4.746 | 724,900 |
| 2025-06-30 | 5.040 | 5.160 | 5.000 | 5.120 | 4.793 | 1,008,900 |
| 2025-06-27 | 5.060 | 5.110 | 4.990 | 5.040 | 4.718 | 691,300 |
| 2025-06-26 | 5.120 | 5.130 | 5.030 | 5.040 | 4.718 | 673,500 |
| 2025-06-25 | 5.180 | 5.210 | 5.070 | 5.110 | 4.784 | 605,200 |
| 2025-06-24 | 5.000 | 5.270 | 4.910 | 5.200 | 4.868 | 1,189,500 |
| 2025-06-23 | 5.000 | 5.050 | 4.960 | 4.980 | 4.662 | 988,800 |
| 2025-06-20 | 5.200 | 5.200 | 4.950 | 5.060 | 4.737 | 3,099,000 |
| 2025-06-18 | 5.260 | 5.460 | 5.230 | 5.340 | 4.999 | 1,998,400 |
| 2025-06-17 | 5.240 | 5.370 | 5.130 | 5.240 | 4.837 | 1,981,000 |
| 2025-06-16 | 5.120 | 5.290 | 5.120 | 5.230 | 4.828 | 1,401,100 |
| 2025-06-13 | 5.060 | 5.140 | 4.960 | 5.060 | 4.671 | 962,600 |
| 2025-06-12 | 5.070 | 5.070 | 4.950 | 5.060 | 4.671 | 893,000 |
| 2025-06-11 | 4.960 | 5.090 | 4.890 | 5.090 | 4.698 | 1,914,000 |
| 2025-06-10 | 4.810 | 4.960 | 4.790 | 4.960 | 4.578 | 1,987,600 |
| 2025-06-09 | 4.730 | 4.790 | 4.620 | 4.790 | 4.421 | 1,185,100 |
| 2025-06-06 | 4.730 | 4.780 | 4.700 | 4.760 | 4.394 | 565,900 |
| 2025-06-05 | 4.810 | 4.870 | 4.700 | 4.710 | 4.348 | 2,785,200 |
| 2025-06-04 | 4.890 | 4.980 | 4.820 | 4.820 | 4.449 | 1,166,500 |
| 2025-06-03 | 4.670 | 4.950 | 4.530 | 4.880 | 4.504 | 1,386,500 |
| 2025-06-02 | 4.760 | 4.840 | 4.680 | 4.680 | 4.320 | 1,037,900 |
| 2025-05-30 | 4.790 | 4.850 | 4.710 | 4.750 | 4.384 | 915,800 |
| 2025-05-29 | 4.860 | 4.920 | 4.750 | 4.790 | 4.421 | 971,900 |
| 2025-05-28 | 4.980 | 4.990 | 4.860 | 4.870 | 4.495 | 565,000 |
| 2025-05-27 | 5.000 | 5.060 | 4.910 | 4.960 | 4.578 | 1,243,600 |
| 2025-05-26 | 4.810 | 5.030 | 4.810 | 4.970 | 4.588 | 1,018,000 |
| 2025-05-23 | 4.810 | 4.860 | 4.670 | 4.820 | 4.449 | 950,500 |
| 2025-05-22 | 4.680 | 4.900 | 4.680 | 4.810 | 4.440 | 1,348,500 |
| 2025-05-21 | 4.750 | 4.870 | 4.690 | 4.690 | 4.329 | 1,241,100 |
| 2025-05-20 | 5.050 | 5.050 | 4.730 | 4.750 | 4.384 | 1,654,600 |
| 2025-05-19 | 5.100 | 5.170 | 5.010 | 5.020 | 4.634 | 1,044,400 |
| 2025-05-16 | 5.010 | 5.140 | 4.960 | 5.080 | 4.689 | 1,394,500 |
| 2025-05-15 | 4.910 | 5.070 | 4.890 | 5.020 | 4.634 | 1,638,900 |
| 2025-05-14 | 4.920 | 4.970 | 4.810 | 4.850 | 4.477 | 1,208,400 |
| 2025-05-13 | 4.600 | 4.920 | 4.600 | 4.910 | 4.532 | 2,286,800 |
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.