Camil Alimentos S.A historical data

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

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
2026-09-17	5.170	5.210	5.090	5.110	5.110	439,000
2026-09-16	5.200	5.240	5.080	5.170	5.170	625,100
2026-09-15	5.290	5.290	5.100	5.170	5.170	611,600
2026-09-14	5.280	5.380	5.190	5.240	5.240	718,400
2026-09-11	5.350	5.380	5.230	5.350	5.350	556,800
2026-09-10	5.010	5.350	5.000	5.350	5.350	1,077,700
2026-09-09	5.000	5.080	4.950	5.000	5.000	1,522,500
2026-09-08	4.960	5.030	4.920	5.000	5.000	1,076,300
2026-09-04	5.080	5.130	4.920	4.940	4.940	1,228,600
2026-09-03	5.130	5.180	5.030	5.080	5.080	829,400
2026-09-02	5.030	5.210	5.020	5.080	5.080	899,700
2026-09-01	5.000	5.160	4.910	5.030	5.030	833,000
2026-08-31	4.950	5.120	4.930	5.060	4.987	1,453,200
2026-08-28	4.940	4.950	4.800	4.950	4.877	362,600
2026-08-27	4.880	4.920	4.840	4.920	4.847	652,300
2026-08-26	4.860	4.950	4.860	4.910	4.837	633,700
2026-08-25	4.800	4.890	4.740	4.840	4.768	708,900
2026-08-24	4.980	4.980	4.760	4.760	4.690	703,300
2026-08-21	4.690	4.910	4.680	4.910	4.837	856,000
2026-08-20	4.580	4.720	4.550	4.670	4.601	634,500
2026-08-19	4.700	4.730	4.580	4.580	4.512	592,100
2026-08-18	4.660	4.710	4.610	4.640	4.571	358,200
2026-08-17	4.680	4.780	4.640	4.640	4.571	974,100
2026-08-14	4.630	4.650	4.510	4.650	4.581	564,500
2026-08-13	4.450	4.660	4.450	4.620	4.552	1,074,600
2026-08-12	4.510	4.510	4.420	4.450	4.384	344,000
2026-08-11	4.540	4.570	4.380	4.460	4.394	650,100
2026-08-10	4.590	4.590	4.590	4.590	4.522	0
2026-08-07	4.730	4.730	4.560	4.590	4.522	567,300
2026-08-06	4.710	4.760	4.620	4.720	4.650	376,000
2026-08-05	4.730	4.780	4.690	4.690	4.621	354,700
2026-08-04	4.840	4.880	4.690	4.750	4.680	554,200
2026-08-03	4.690	4.830	4.590	4.810	4.739	1,109,000
2026-07-31	4.690	4.700	4.620	4.690	4.621	334,600
2026-07-30	4.630	4.700	4.600	4.690	4.621	323,100
2026-07-29	4.650	4.650	4.560	4.600	4.532	333,700
2026-07-28	4.690	4.840	4.610	4.610	4.542	1,010,100
2026-07-27	4.500	4.690	4.490	4.690	4.621	852,900
2026-07-24	4.520	4.560	4.420	4.470	4.404	771,700
2026-07-23	4.540	4.580	4.450	4.510	4.443	1,383,400

Page 1 of 5 · 247 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.