Camil Alimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.390 | 4.630 | 4.350 | 4.590 | 4.237 | 1,950,000 |
| 2025-05-09 | 4.390 | 4.480 | 4.160 | 4.390 | 4.052 | 3,651,600 |
| 2025-05-08 | 4.380 | 4.600 | 4.380 | 4.440 | 4.098 | 2,198,900 |
| 2025-05-07 | 4.330 | 4.360 | 4.230 | 4.350 | 4.015 | 3,609,400 |
| 2025-05-06 | 4.340 | 4.520 | 4.300 | 4.340 | 4.006 | 1,909,800 |
| 2025-05-05 | 4.340 | 4.440 | 4.340 | 4.370 | 4.034 | 931,700 |
| 2025-05-02 | 4.330 | 4.420 | 4.300 | 4.360 | 4.024 | 1,532,800 |
| 2025-04-30 | 4.310 | 4.400 | 4.270 | 4.360 | 4.024 | 2,005,900 |
| 2025-04-29 | 4.350 | 4.430 | 4.310 | 4.310 | 3.978 | 1,601,700 |
| 2025-04-28 | 4.250 | 4.470 | 4.230 | 4.350 | 4.015 | 2,663,700 |
| 2025-04-25 | 4.360 | 4.380 | 4.210 | 4.270 | 3.941 | 1,810,900 |
| 2025-04-24 | 4.080 | 4.360 | 4.070 | 4.340 | 4.006 | 3,078,100 |
| 2025-04-23 | 4.120 | 4.210 | 4.070 | 4.080 | 3.766 | 1,708,300 |
| 2025-04-22 | 4.120 | 4.140 | 4.060 | 4.060 | 3.748 | 1,098,300 |
| 2025-04-17 | 4.050 | 4.170 | 3.970 | 4.090 | 3.775 | 1,788,600 |
| 2025-04-16 | 3.970 | 4.100 | 3.920 | 4.040 | 3.729 | 1,332,400 |
| 2025-04-15 | 4.040 | 4.060 | 3.960 | 3.960 | 3.655 | 1,414,900 |
| 2025-04-14 | 4.000 | 4.060 | 3.950 | 4.010 | 3.701 | 1,191,400 |
| 2025-04-11 | 3.940 | 3.990 | 3.870 | 3.970 | 3.665 | 1,540,600 |
| 2025-04-10 | 3.990 | 4.000 | 3.860 | 3.940 | 3.637 | 1,941,500 |
| 2025-04-09 | 3.840 | 4.030 | 3.720 | 3.990 | 3.683 | 3,402,900 |
| 2025-04-08 | 3.940 | 4.060 | 3.820 | 3.840 | 3.545 | 2,254,600 |
| 2025-04-07 | 3.890 | 4.000 | 3.750 | 3.930 | 3.628 | 4,006,000 |
| 2025-04-04 | 4.100 | 4.100 | 3.910 | 3.960 | 3.655 | 2,570,700 |
| 2025-04-03 | 4.020 | 4.190 | 3.980 | 4.140 | 3.821 | 2,620,100 |
| 2025-04-02 | 3.900 | 4.160 | 3.860 | 4.010 | 3.701 | 3,118,400 |
| 2025-04-01 | 3.860 | 3.910 | 3.760 | 3.900 | 3.600 | 1,938,700 |
| 2025-03-31 | 3.900 | 3.940 | 3.820 | 3.850 | 3.554 | 1,475,300 |
| 2025-03-28 | 3.890 | 3.950 | 3.850 | 3.930 | 3.628 | 1,093,700 |
| 2025-03-27 | 3.920 | 4.020 | 3.860 | 3.900 | 3.600 | 1,840,400 |
| 2025-03-26 | 3.910 | 3.970 | 3.870 | 3.910 | 3.609 | 1,099,200 |
| 2025-03-25 | 3.820 | 4.000 | 3.800 | 3.920 | 3.618 | 1,574,500 |
| 2025-03-24 | 3.900 | 3.930 | 3.810 | 3.810 | 3.517 | 1,350,000 |
| 2025-03-21 | 3.820 | 3.900 | 3.790 | 3.900 | 3.600 | 948,000 |
| 2025-03-20 | 3.820 | 3.890 | 3.800 | 3.800 | 3.508 | 1,265,300 |
| 2025-03-19 | 3.900 | 3.900 | 3.710 | 3.850 | 3.554 | 1,832,800 |
| 2025-03-18 | 3.880 | 3.960 | 3.830 | 3.860 | 3.563 | 1,087,700 |
| 2025-03-17 | 3.830 | 3.900 | 3.780 | 3.870 | 3.572 | 1,461,200 |
| 2025-03-14 | 3.730 | 3.800 | 3.680 | 3.800 | 3.508 | 1,243,600 |
| 2025-03-13 | 3.670 | 3.750 | 3.610 | 3.680 | 3.397 | 1,071,700 |
| 2025-03-12 | 3.700 | 3.710 | 3.600 | 3.710 | 3.425 | 1,586,300 |
| 2025-03-11 | 3.780 | 3.800 | 3.660 | 3.730 | 3.443 | 1,562,000 |
| 2025-03-10 | 3.780 | 3.920 | 3.680 | 3.780 | 3.438 | 1,760,300 |
| 2025-03-07 | 3.770 | 3.840 | 3.680 | 3.810 | 3.465 | 2,281,200 |
| 2025-03-06 | 3.510 | 3.800 | 3.510 | 3.770 | 3.429 | 4,590,700 |
| 2025-03-05 | 3.560 | 3.610 | 3.500 | 3.510 | 3.192 | 3,158,300 |
| 2025-02-28 | 3.590 | 3.680 | 3.530 | 3.550 | 3.229 | 5,848,800 |
| 2025-02-27 | 3.560 | 3.620 | 3.510 | 3.590 | 3.265 | 2,646,500 |
| 2025-02-26 | 3.790 | 3.810 | 3.530 | 3.550 | 3.229 | 4,467,500 |
| 2025-02-25 | 4.090 | 4.090 | 3.740 | 3.740 | 3.401 | 7,525,600 |
| 2025-02-24 | 4.350 | 4.350 | 4.110 | 4.110 | 3.738 | 1,802,500 |
| 2025-02-21 | 4.360 | 4.390 | 4.300 | 4.330 | 3.938 | 961,900 |
| 2025-02-20 | 4.400 | 4.400 | 4.290 | 4.350 | 3.956 | 2,444,000 |
| 2025-02-19 | 4.470 | 4.470 | 4.340 | 4.380 | 3.983 | 1,521,800 |
| 2025-02-18 | 4.500 | 4.540 | 4.410 | 4.470 | 4.065 | 2,154,900 |
| 2025-02-17 | 4.510 | 4.710 | 4.490 | 4.490 | 4.083 | 1,775,600 |
| 2025-02-14 | 4.330 | 4.500 | 4.320 | 4.500 | 4.093 | 2,606,800 |
| 2025-02-13 | 4.380 | 4.390 | 4.280 | 4.310 | 3.920 | 2,636,200 |
| 2025-02-12 | 4.460 | 4.470 | 4.320 | 4.370 | 3.974 | 1,698,600 |
| 2025-02-11 | 4.480 | 4.530 | 4.430 | 4.460 | 4.056 | 1,874,600 |
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.