CAML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.410 | 5.470 | 5.310 | 5.320 | 5.320 | 6,730 |
| 2026-07-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 11,521 |
| 2026-07-09 | 4.850 | 5.090 | 4.810 | 5.090 | 5.090 | 8,468 |
| 2026-07-08 | 4.840 | 4.860 | 4.720 | 4.860 | 4.860 | 10,139 |
| 2026-07-07 | 4.930 | 5.000 | 4.840 | 4.890 | 4.890 | 8,857 |
| 2026-07-06 | 5.080 | 5.080 | 4.840 | 4.880 | 4.880 | 13,761 |
| 2026-07-03 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 6,473 |
| 2026-07-02 | 5.040 | 5.180 | 5.010 | 5.010 | 5.010 | 7,033 |
| 2026-07-01 | 5.030 | 5.070 | 4.960 | 5.050 | 5.050 | 8,539 |
| 2026-06-30 | 5.070 | 5.140 | 4.950 | 5.060 | 5.060 | 7,828 |
| 2026-06-29 | 5.150 | 5.180 | 5.080 | 5.080 | 5.080 | 7,932 |
| 2026-06-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 7,043 |
| 2026-06-25 | 5.040 | 5.160 | 5.000 | 5.020 | 5.020 | 4,829 |
| 2026-06-24 | 4.940 | 5.020 | 4.890 | 4.940 | 4.940 | 6,017 |
| 2026-06-23 | 4.910 | 4.990 | 4.800 | 4.900 | 4.900 | 6,950 |
| 2026-06-22 | 4.950 | 4.970 | 4.830 | 4.830 | 4.830 | 8,363 |
| 2026-06-19 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 5,685 |
| 2026-06-18 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 9,427 |
| 2026-06-17 | 5.250 | 5.330 | 4.940 | 5.020 | 5.020 | 7,810 |
| 2026-06-16 | 5.220 | 5.290 | 5.180 | 5.250 | 5.250 | 6,315 |
| 2026-06-15 | 5.230 | 5.300 | 5.140 | 5.250 | 5.250 | 11,230 |
| 2026-06-12 | 5.090 | 5.200 | 5.010 | 5.110 | 5.110 | 6,592 |
| 2026-06-11 | 4.910 | 5.110 | 4.860 | 5.110 | 5.110 | 13,305 |
| 2026-06-10 | 5.020 | 5.020 | 4.850 | 4.850 | 4.850 | 11,628 |
| 2026-06-09 | 4.950 | 5.030 | 4.920 | 4.980 | 4.980 | 11,614 |
| 2026-06-08 | 4.980 | 4.980 | 4.890 | 4.910 | 4.910 | 12,880 |
| 2026-06-05 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 14,127 |
| 2026-06-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 13,331 |
| 2026-06-02 | 5.480 | 5.520 | 5.200 | 5.320 | 5.320 | 13,069 |
| 2026-06-01 | 5.690 | 5.690 | 5.400 | 5.470 | 5.470 | 12,759 |
| 2026-05-29 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 8,880 |
| 2026-05-28 | 5.840 | 5.850 | 5.730 | 5.760 | 5.760 | 6,526 |
| 2026-05-27 | 5.950 | 5.960 | 5.750 | 5.790 | 5.790 | 7,777 |
| 2026-05-26 | 5.840 | 5.990 | 5.730 | 5.900 | 5.900 | 6,859 |
| 2026-05-25 | 5.650 | 5.840 | 5.590 | 5.820 | 5.820 | 7,571 |
| 2026-05-22 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 5,482 |
| 2026-05-21 | 5.800 | 5.800 | 5.590 | 5.640 | 5.640 | 9,167 |
| 2026-05-20 | 5.710 | 5.840 | 5.670 | 5.840 | 5.840 | 7,520 |
| 2026-05-19 | 5.700 | 5.800 | 5.580 | 5.660 | 5.660 | 7,299 |
| 2026-05-18 | 5.780 | 5.800 | 5.640 | 5.750 | 5.750 | 8,935 |
| 2026-05-15 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 11,384 |
| 2026-05-14 | 5.830 | 5.950 | 5.830 | 5.850 | 5.850 | 7,164 |
| 2026-05-13 | 6.090 | 6.100 | 5.800 | 5.820 | 5.820 | 9,224 |
| 2026-05-12 | 6.010 | 6.120 | 5.910 | 6.010 | 6.010 | 6,167 |
| 2026-05-11 | 5.910 | 6.080 | 5.830 | 5.980 | 5.980 | 10,201 |
| 2026-05-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 21,683 |
| 2026-05-07 | 6.620 | 6.630 | 6.300 | 6.380 | 6.380 | 7,023 |
| 2026-05-06 | 6.390 | 6.650 | 6.390 | 6.550 | 6.550 | 5,673 |
| 2026-05-05 | 6.370 | 6.500 | 6.330 | 6.480 | 6.480 | 5,443 |
| 2026-05-04 | 6.360 | 6.520 | 6.280 | 6.300 | 6.300 | 8,616 |
| 2026-04-30 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 5,272 |
| 2026-04-29 | 6.320 | 6.420 | 6.220 | 6.340 | 6.340 | 6,050 |
| 2026-04-28 | 6.340 | 6.440 | 6.210 | 6.330 | 6.330 | 5,554 |
| 2026-04-27 | 6.530 | 6.530 | 6.290 | 6.410 | 6.410 | 6,599 |
| 2026-04-24 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 5,273 |
| 2026-04-23 | 6.610 | 6.670 | 6.480 | 6.570 | 6.570 | 6,646 |
| 2026-04-22 | 6.700 | 6.750 | 6.590 | 6.590 | 6.590 | 6,919 |
| 2026-04-20 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 8,478 |
| 2026-04-17 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 10,877 |
| 2026-04-16 | 7.060 | 7.370 | 6.970 | 7.280 | 7.280 | 5,841 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.