Camil Alimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.390 | 4.600 | 4.390 | 4.500 | 4.093 | 1,569,200 |
| 2025-02-07 | 4.530 | 4.540 | 4.380 | 4.390 | 3.992 | 1,470,100 |
| 2025-02-06 | 4.580 | 4.630 | 4.510 | 4.510 | 4.102 | 1,035,900 |
| 2025-02-05 | 4.670 | 4.680 | 4.520 | 4.580 | 4.165 | 1,303,000 |
| 2025-02-04 | 4.780 | 4.780 | 4.640 | 4.660 | 4.238 | 1,210,600 |
| 2025-02-03 | 4.760 | 4.770 | 4.650 | 4.770 | 4.338 | 1,386,100 |
| 2025-01-31 | 4.870 | 4.900 | 4.760 | 4.760 | 4.329 | 1,078,000 |
| 2025-01-30 | 4.740 | 4.900 | 4.740 | 4.870 | 4.429 | 1,228,800 |
| 2025-01-29 | 4.750 | 4.810 | 4.690 | 4.710 | 4.283 | 831,200 |
| 2025-01-28 | 4.890 | 4.890 | 4.740 | 4.750 | 4.320 | 691,400 |
| 2025-01-27 | 4.650 | 4.910 | 4.640 | 4.860 | 4.420 | 1,392,200 |
| 2025-01-24 | 4.740 | 4.840 | 4.670 | 4.690 | 4.265 | 1,192,100 |
| 2025-01-23 | 4.830 | 4.830 | 4.680 | 4.740 | 4.311 | 1,130,000 |
| 2025-01-22 | 4.880 | 4.880 | 4.730 | 4.800 | 4.365 | 982,500 |
| 2025-01-21 | 4.770 | 4.850 | 4.700 | 4.850 | 4.411 | 955,400 |
| 2025-01-20 | 4.700 | 4.810 | 4.620 | 4.760 | 4.329 | 1,276,200 |
| 2025-01-17 | 4.800 | 4.810 | 4.670 | 4.680 | 4.256 | 2,026,100 |
| 2025-01-16 | 5.020 | 5.110 | 4.780 | 4.810 | 4.374 | 2,565,500 |
| 2025-01-15 | 4.950 | 5.050 | 4.900 | 5.000 | 4.547 | 2,167,200 |
| 2025-01-14 | 4.940 | 4.950 | 4.810 | 4.950 | 4.502 | 2,272,200 |
| 2025-01-13 | 4.960 | 5.060 | 4.820 | 4.890 | 4.447 | 3,068,000 |
| 2025-01-10 | 5.710 | 5.710 | 4.900 | 4.910 | 4.465 | 6,507,400 |
| 2025-01-09 | 5.640 | 5.810 | 5.630 | 5.740 | 5.220 | 553,700 |
| 2025-01-08 | 5.800 | 5.800 | 5.650 | 5.670 | 5.157 | 548,200 |
| 2025-01-07 | 5.840 | 5.860 | 5.760 | 5.770 | 5.247 | 598,400 |
| 2025-01-06 | 5.660 | 5.840 | 5.600 | 5.800 | 5.275 | 1,074,400 |
| 2025-01-03 | 5.620 | 5.790 | 5.590 | 5.600 | 5.093 | 909,700 |
| 2025-01-02 | 5.860 | 5.900 | 5.610 | 5.670 | 5.157 | 924,000 |
| 2024-12-30 | 6.050 | 6.050 | 5.850 | 5.850 | 5.320 | 1,040,400 |
| 2024-12-27 | 6.070 | 6.080 | 5.900 | 5.990 | 5.448 | 898,800 |
| 2024-12-26 | 6.100 | 6.120 | 5.980 | 6.070 | 5.520 | 1,154,500 |
| 2024-12-23 | 6.240 | 6.240 | 6.090 | 6.100 | 5.548 | 544,400 |
| 2024-12-20 | 6.300 | 6.400 | 6.200 | 6.240 | 5.675 | 1,046,700 |
| 2024-12-19 | 6.260 | 6.300 | 6.180 | 6.270 | 5.702 | 781,200 |
| 2024-12-18 | 6.530 | 6.610 | 6.260 | 6.260 | 5.693 | 852,600 |
| 2024-12-17 | 6.720 | 6.770 | 6.400 | 6.610 | 6.011 | 936,600 |
| 2024-12-16 | 6.850 | 6.900 | 6.740 | 6.740 | 6.130 | 698,000 |
| 2024-12-13 | 6.950 | 6.970 | 6.810 | 6.810 | 6.193 | 494,100 |
| 2024-12-12 | 7.100 | 7.100 | 6.880 | 6.950 | 6.321 | 529,000 |
| 2024-12-11 | 7.040 | 7.210 | 6.960 | 7.150 | 6.503 | 637,200 |
| 2024-12-10 | 6.860 | 7.030 | 6.860 | 7.030 | 6.393 | 592,900 |
| 2024-12-09 | 7.030 | 7.030 | 6.840 | 6.850 | 6.230 | 391,500 |
| 2024-12-06 | 7.100 | 7.100 | 6.850 | 6.910 | 6.284 | 592,100 |
| 2024-12-05 | 7.060 | 7.250 | 7.040 | 7.040 | 6.402 | 699,900 |
| 2024-12-04 | 7.000 | 7.050 | 6.950 | 7.000 | 6.366 | 492,700 |
| 2024-12-03 | 7.050 | 7.150 | 6.900 | 6.960 | 6.330 | 776,800 |
| 2024-12-02 | 7.180 | 7.240 | 7.070 | 7.080 | 6.439 | 461,100 |
| 2024-11-29 | 6.990 | 7.230 | 6.890 | 7.160 | 6.512 | 669,400 |
| 2024-11-28 | 7.320 | 7.320 | 6.910 | 6.990 | 6.357 | 868,900 |
| 2024-11-27 | 7.630 | 7.640 | 7.280 | 7.320 | 6.657 | 776,600 |
| 2024-11-26 | 7.540 | 7.680 | 7.540 | 7.590 | 6.903 | 536,000 |
| 2024-11-25 | 7.670 | 7.780 | 7.540 | 7.540 | 6.857 | 815,400 |
| 2024-11-22 | 7.450 | 7.720 | 7.420 | 7.720 | 6.970 | 478,100 |
| 2024-11-21 | 7.500 | 7.520 | 7.390 | 7.440 | 6.717 | 446,800 |
| 2024-11-19 | 7.540 | 7.600 | 7.510 | 7.550 | 6.817 | 426,200 |
| 2024-11-18 | 7.780 | 7.800 | 7.510 | 7.530 | 6.799 | 553,900 |
| 2024-11-14 | 7.840 | 7.940 | 7.730 | 7.730 | 6.979 | 428,200 |
| 2024-11-13 | 7.910 | 8.020 | 7.860 | 7.860 | 7.097 | 268,300 |
| 2024-11-12 | 8.000 | 8.050 | 7.930 | 7.980 | 7.205 | 327,700 |
| 2024-11-11 | 7.840 | 8.020 | 7.770 | 8.020 | 7.241 | 333,100 |
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.