CAML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7.090 | 7.110 | 6.870 | 6.960 | 6.960 | 6,576 |
| 2026-04-14 | 6.900 | 7.120 | 6.900 | 7.100 | 7.100 | 5,226 |
| 2026-04-13 | 7.090 | 7.190 | 6.800 | 7.010 | 7.010 | 7,167 |
| 2026-04-10 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 6,392 |
| 2026-04-09 | 6.910 | 7.320 | 6.890 | 7.300 | 7.300 | 10,865 |
| 2026-04-08 | 6.620 | 6.950 | 6.620 | 6.950 | 6.950 | 9,383 |
| 2026-04-07 | 6.600 | 6.650 | 6.460 | 6.500 | 6.500 | 6,087 |
| 2026-04-06 | 6.540 | 6.690 | 6.500 | 6.690 | 6.690 | 7,413 |
| 2026-04-02 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 7,734 |
| 2026-04-01 | 6.170 | 6.590 | 6.080 | 6.540 | 6.540 | 10,537 |
| 2026-03-31 | 5.880 | 6.110 | 5.820 | 6.030 | 6.030 | 6,714 |
| 2026-03-30 | 5.690 | 5.880 | 5.670 | 5.800 | 5.800 | 5,744 |
| 2026-03-27 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 5,169 |
| 2026-03-26 | 5.880 | 5.900 | 5.720 | 5.820 | 5.820 | 6,432 |
| 2026-03-25 | 5.700 | 5.960 | 5.680 | 5.930 | 5.930 | 6,716 |
| 2026-03-24 | 5.720 | 5.720 | 5.540 | 5.580 | 5.580 | 6,146 |
| 2026-03-23 | 5.530 | 5.780 | 5.500 | 5.760 | 5.760 | 6,551 |
| 2026-03-20 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 11,034 |
| 2026-03-19 | 5.800 | 5.840 | 5.630 | 5.680 | 5.680 | 10,485 |
| 2026-03-18 | 6.050 | 6.070 | 5.860 | 5.910 | 5.910 | 8,411 |
| 2026-03-17 | 6.160 | 6.170 | 6.030 | 6.100 | 6.100 | 5,664 |
| 2026-03-16 | 6.010 | 6.130 | 5.990 | 6.120 | 6.120 | 7,161 |
| 2026-03-13 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 10,298 |
| 2026-03-12 | 6.510 | 6.510 | 6.120 | 6.220 | 6.220 | 8,243 |
| 2026-03-11 | 6.500 | 6.640 | 6.400 | 6.500 | 6.500 | 6,969 |
| 2026-03-10 | 6.520 | 6.660 | 6.390 | 6.580 | 6.580 | 5,709 |
| 2026-03-09 | 6.380 | 6.500 | 6.250 | 6.420 | 6.420 | 8,774 |
| 2026-03-06 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 8,790 |
| 2026-03-05 | 6.620 | 6.720 | 6.540 | 6.630 | 6.630 | 7,064 |
| 2026-03-04 | 6.540 | 6.730 | 6.540 | 6.610 | 6.610 | 5,458 |
| 2026-03-03 | 6.750 | 6.900 | 6.530 | 6.530 | 6.530 | 10,599 |
| 2026-03-02 | 6.740 | 6.870 | 6.550 | 6.760 | 6.760 | 10,711 |
| 2026-02-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 7,802 |
| 2026-02-26 | 6.860 | 6.990 | 6.810 | 6.910 | 6.910 | 5,107 |
| 2026-02-25 | 6.990 | 7.100 | 6.830 | 6.910 | 6.910 | 9,596 |
| 2026-02-24 | 6.770 | 6.990 | 6.770 | 6.960 | 6.960 | 5,467 |
| 2026-02-23 | 6.800 | 6.950 | 6.730 | 6.850 | 6.850 | 9,677 |
| 2026-02-20 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 5,247 |
| 2026-02-19 | 6.600 | 6.790 | 6.540 | 6.720 | 6.720 | 5,939 |
| 2026-02-18 | 6.580 | 6.710 | 6.520 | 6.630 | 6.630 | 5,695 |
| 2026-02-13 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 9,677 |
| 2026-02-12 | 6.920 | 6.950 | 6.600 | 6.600 | 6.600 | 7,048 |
| 2026-02-11 | 6.900 | 6.950 | 6.840 | 6.950 | 6.950 | 6,091 |
| 2026-02-10 | 6.780 | 7.000 | 6.780 | 6.830 | 6.830 | 7,424 |
| 2026-02-09 | 6.750 | 6.900 | 6.750 | 6.900 | 6.900 | 8,465 |
| 2026-02-06 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 6,611 |
| 2026-02-05 | 6.780 | 6.920 | 6.730 | 6.730 | 6.730 | 5,475 |
| 2026-02-04 | 6.900 | 6.930 | 6.760 | 6.760 | 6.760 | 7,020 |
| 2026-02-03 | 6.790 | 6.970 | 6.780 | 6.870 | 6.870 | 8,811 |
| 2026-02-02 | 6.690 | 6.770 | 6.610 | 6.760 | 6.760 | 7,112 |
| 2026-01-30 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 1,768 |
| 2026-01-29 | 6.730 | 6.790 | 6.480 | 6.790 | 6.790 | 7,226 |
| 2026-01-28 | 6.690 | 6.780 | 6.610 | 6.730 | 6.730 | 7,431 |
| 2026-01-27 | 6.710 | 6.770 | 6.640 | 6.770 | 6.770 | 6,999 |
| 2026-01-26 | 6.750 | 6.760 | 6.510 | 6.710 | 6.710 | 8,359 |
| 2026-01-23 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 7,789 |
| 2026-01-22 | 6.330 | 6.570 | 6.260 | 6.540 | 6.540 | 10,244 |
| 2026-01-21 | 6.050 | 6.260 | 6.030 | 6.190 | 6.190 | 12,205 |
| 2026-01-20 | 6.070 | 6.120 | 5.960 | 6.120 | 6.120 | 5,209 |
| 2026-01-19 | 5.960 | 6.180 | 5.960 | 6.120 | 6.120 | 6,652 |
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.