Camil Alimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.420 | 6.510 | 6.280 | 6.440 | 6.440 | 1,399,100 |
| 2026-10-15 | 6.450 | 6.610 | 6.360 | 6.420 | 6.420 | 1,396,300 |
| 2026-10-14 | 6.600 | 6.630 | 6.350 | 6.540 | 6.540 | 1,852,900 |
| 2026-10-13 | 7.010 | 7.010 | 6.420 | 6.660 | 6.660 | 3,536,300 |
| 2026-10-09 | 6.990 | 7.260 | 6.870 | 7.200 | 7.200 | 2,520,400 |
| 2026-10-08 | 6.900 | 7.140 | 6.800 | 7.080 | 7.080 | 2,083,300 |
| 2026-10-07 | 6.500 | 6.940 | 6.500 | 6.940 | 6.940 | 2,370,400 |
| 2026-10-06 | 6.240 | 6.690 | 6.240 | 6.540 | 6.540 | 2,543,800 |
| 2026-10-05 | 5.750 | 6.330 | 5.750 | 6.270 | 6.270 | 2,641,400 |
| 2026-10-02 | 5.410 | 5.600 | 5.350 | 5.600 | 5.600 | 933,300 |
| 2026-10-01 | 5.290 | 5.430 | 5.280 | 5.390 | 5.390 | 983,000 |
| 2026-09-30 | 5.210 | 5.380 | 5.190 | 5.290 | 5.290 | 818,100 |
| 2026-09-29 | 5.120 | 5.190 | 5.060 | 5.170 | 5.170 | 676,900 |
| 2026-09-28 | 5.090 | 5.160 | 4.970 | 5.110 | 5.110 | 704,300 |
| 2026-09-25 | 5.120 | 5.170 | 5.060 | 5.090 | 5.090 | 538,500 |
| 2026-09-24 | 5.030 | 5.260 | 5.010 | 5.120 | 5.120 | 1,298,800 |
| 2026-09-23 | 5.060 | 5.220 | 5.010 | 5.050 | 5.050 | 1,264,400 |
| 2026-09-22 | 5.120 | 5.150 | 4.840 | 5.110 | 5.110 | 1,381,700 |
| 2026-09-21 | 4.810 | 5.180 | 4.800 | 5.120 | 5.120 | 1,078,100 |
| 2026-09-18 | 5.120 | 5.120 | 4.820 | 4.870 | 4.870 | 1,186,400 |
Page 1 of 1 · 20 trading days
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.