Camil Alimentos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	7.940	7.950	7.720	7.840	7.079	347,200
2024-11-07	8.060	8.090	7.840	7.910	7.142	352,900
2024-11-06	7.880	8.060	7.790	8.060	7.277	346,300
2024-11-05	7.950	7.960	7.810	7.960	7.187	218,700
2024-11-04	7.800	7.990	7.800	7.900	7.133	455,800
2024-11-01	7.930	7.970	7.740	7.790	7.033	662,200
2024-10-31	8.110	8.140	7.890	7.900	7.133	512,400
2024-10-30	8.080	8.170	8.060	8.100	7.313	228,700
2024-10-29	8.060	8.090	8.000	8.030	7.250	257,100
2024-10-28	7.990	8.060	7.940	8.050	7.268	289,600
2024-10-25	8.060	8.130	7.880	7.940	7.169	386,500
2024-10-24	8.040	8.080	7.930	8.060	7.277	416,300
2024-10-23	8.120	8.150	8.030	8.030	7.250	387,500
2024-10-22	8.180	8.220	8.090	8.170	7.377	280,900
2024-10-21	8.160	8.290	8.160	8.230	7.431	454,500
2024-10-18	8.180	8.270	8.100	8.130	7.340	311,800
2024-10-17	8.360	8.370	8.190	8.210	7.413	789,400
2024-10-16	8.160	8.480	8.090	8.480	7.656	958,700
2024-10-15	8.230	8.270	8.130	8.210	7.413	562,600
2024-10-14	8.270	8.280	8.080	8.210	7.413	881,300
2024-10-11	8.740	8.790	8.140	8.240	7.440	1,794,900
2024-10-10	8.470	8.540	8.310	8.540	7.711	497,000
2024-10-09	8.530	8.530	8.370	8.390	7.575	343,500
2024-10-08	8.480	8.570	8.460	8.520	7.693	257,000
2024-10-07	8.670	8.700	8.490	8.490	7.665	328,600
2024-10-04	8.480	8.660	8.430	8.660	7.819	462,000
2024-10-03	8.380	8.600	8.360	8.480	7.656	703,300
2024-10-02	8.440	8.750	8.390	8.390	7.575	1,039,400
2024-10-01	8.570	8.690	8.290	8.440	7.620	1,471,300
2024-09-30	8.760	8.850	8.590	8.620	7.783	490,600
2024-09-27	8.700	8.960	8.660	8.790	7.936	315,300
2024-09-26	8.810	8.880	8.690	8.700	7.855	450,500
2024-09-25	9.030	9.130	8.810	8.820	7.963	264,700
2024-09-24	8.950	9.100	8.830	9.080	8.198	478,300
2024-09-23	8.800	8.860	8.690	8.840	7.981	304,100
2024-09-20	9.020	9.080	8.610	8.800	7.945	720,800
2024-09-19	9.400	9.460	9.050	9.050	8.171	564,100
2024-09-18	9.520	9.620	9.390	9.390	8.478	406,900
2024-09-17	9.350	9.550	9.250	9.520	8.595	352,600
2024-09-16	9.420	9.440	9.250	9.320	8.415	279,000
2024-09-13	9.350	9.490	9.350	9.430	8.514	264,800
2024-09-12	9.680	9.680	9.330	9.350	8.442	356,300
2024-09-11	9.610	9.770	9.410	9.660	8.722	598,000
2024-09-10	9.320	9.610	9.260	9.600	8.668	475,600
2024-09-09	9.600	9.640	9.290	9.320	8.415	511,900
2024-09-06	9.830	9.870	9.510	9.610	8.677	361,600
2024-09-05	9.610	9.790	9.590	9.790	8.839	432,500
2024-09-04	9.490	9.770	9.470	9.700	8.758	618,400
2024-09-03	9.460	9.580	9.370	9.570	8.641	532,000
2024-09-02	9.530	9.560	9.330	9.460	8.475	651,200
2024-08-30	9.400	9.530	9.270	9.530	8.538	664,300
2024-08-29	9.620	9.620	9.370	9.370	8.394	315,400
2024-08-28	9.510	9.640	9.370	9.610	8.609	486,400
2024-08-27	9.430	9.540	9.340	9.500	8.511	515,400
2024-08-26	9.340	9.410	9.220	9.390	8.412	334,700
2024-08-23	9.270	9.400	9.230	9.290	8.323	306,900
2024-08-22	9.310	9.330	9.150	9.240	8.278	309,700
2024-08-21	9.510	9.570	9.260	9.300	8.332	422,600
2024-08-20	9.600	9.700	9.390	9.520	8.529	663,900
2024-08-19	9.530	9.690	9.410	9.690	8.681	463,100

← NewerPage 9 of 21 · 1,250 trading daysOlder →

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.