CAML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 6,717 |
| 2026-01-15 | 5.940 | 6.260 | 5.940 | 6.050 | 6.050 | 10,480 |
| 2026-01-14 | 5.960 | 5.990 | 5.830 | 5.930 | 5.930 | 6,007 |
| 2026-01-13 | 5.940 | 6.040 | 5.850 | 5.900 | 5.900 | 7,831 |
| 2026-01-12 | 5.770 | 5.950 | 5.720 | 5.950 | 5.950 | 11,964 |
| 2026-01-09 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 10,118 |
| 2026-01-08 | 5.490 | 5.570 | 5.410 | 5.520 | 5.520 | 6,472 |
| 2026-01-07 | 5.590 | 5.600 | 5.470 | 5.490 | 5.490 | 6,473 |
| 2026-01-06 | 5.650 | 5.660 | 5.520 | 5.580 | 5.580 | 5,882 |
| 2026-01-05 | 5.560 | 5.650 | 5.510 | 5.570 | 5.570 | 7,804 |
| 2026-01-02 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 5,885 |
| 2025-12-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,386 |
| 2025-12-29 | 5.470 | 5.540 | 5.450 | 5.460 | 5.460 | 4,989 |
| 2025-12-26 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 5,603 |
| 2025-12-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8,886 |
| 2025-12-22 | 5.430 | 5.430 | 5.290 | 5.290 | 5.290 | 6,814 |
| 2025-12-19 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 6,222 |
| 2025-12-18 | 5.340 | 5.420 | 5.270 | 5.420 | 5.420 | 5,750 |
| 2025-12-17 | 5.290 | 5.400 | 5.150 | 5.280 | 5.280 | 7,220 |
| 2025-12-16 | 5.450 | 5.480 | 5.190 | 5.230 | 5.230 | 10,385 |
| 2025-12-15 | 5.540 | 5.580 | 5.450 | 5.450 | 5.450 | 8,257 |
| 2025-12-12 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 7,935 |
| 2025-12-11 | 5.500 | 5.640 | 5.460 | 5.490 | 5.490 | 4,981 |
| 2025-12-10 | 5.550 | 5.550 | 5.430 | 5.450 | 5.450 | 5,608 |
| 2025-12-09 | 5.560 | 5.560 | 5.370 | 5.550 | 5.550 | 7,589 |
| 2025-12-08 | 5.680 | 5.720 | 5.510 | 5.650 | 5.650 | 8,036 |
| 2025-12-05 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 8,723 |
| 2025-12-04 | 5.870 | 5.980 | 5.830 | 5.940 | 5.940 | 5,378 |
| 2025-12-03 | 5.900 | 5.930 | 5.780 | 5.810 | 5.810 | 6,213 |
| 2025-12-02 | 5.790 | 5.940 | 5.760 | 5.870 | 5.870 | 5,364 |
| 2025-12-01 | 5.810 | 5.840 | 5.710 | 5.760 | 5.760 | 7,465 |
| 2025-11-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 6,149 |
| 2025-11-27 | 5.740 | 5.800 | 5.680 | 5.710 | 5.710 | 3,256 |
| 2025-11-26 | 5.640 | 5.790 | 5.600 | 5.680 | 5.680 | 5,535 |
| 2025-11-25 | 5.690 | 5.740 | 5.580 | 5.580 | 5.580 | 3,730 |
| 2025-11-24 | 5.740 | 5.790 | 5.670 | 5.740 | 5.740 | 4,836 |
| 2025-11-21 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 4,501 |
| 2025-11-19 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 4,619 |
| 2025-11-18 | 5.750 | 5.850 | 5.690 | 5.700 | 5.700 | 5,445 |
| 2025-11-17 | 5.820 | 5.830 | 5.680 | 5.780 | 5.780 | 6,082 |
| 2025-11-14 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 4,769 |
| 2025-11-13 | 5.820 | 5.860 | 5.720 | 5.740 | 5.740 | 5,354 |
| 2025-11-12 | 5.770 | 5.800 | 5.670 | 5.740 | 5.740 | 6,550 |
| 2025-11-11 | 5.590 | 5.750 | 5.540 | 5.740 | 5.740 | 5,697 |
| 2025-11-10 | 5.630 | 5.630 | 5.410 | 5.560 | 5.560 | 6,194 |
| 2025-11-07 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 5,314 |
| 2025-11-06 | 5.770 | 5.770 | 5.570 | 5.590 | 5.590 | 5,013 |
| 2025-11-05 | 5.590 | 5.780 | 5.550 | 5.780 | 5.780 | 6,849 |
| 2025-11-04 | 5.390 | 5.560 | 5.390 | 5.540 | 5.540 | 5,014 |
| 2025-11-03 | 5.430 | 5.500 | 5.280 | 5.400 | 5.400 | 8,844 |
| 2025-10-31 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 3,869 |
| 2025-10-30 | 5.540 | 5.580 | 5.470 | 5.480 | 5.480 | 3,835 |
| 2025-10-29 | 5.540 | 5.580 | 5.430 | 5.470 | 5.470 | 3,165 |
| 2025-10-28 | 5.560 | 5.580 | 5.480 | 5.500 | 5.500 | 5,029 |
| 2025-10-27 | 5.500 | 5.650 | 5.460 | 5.580 | 5.580 | 6,528 |
| 2025-10-24 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 4,559 |
| 2025-10-23 | 5.520 | 5.600 | 5.390 | 5.460 | 5.460 | 4,356 |
| 2025-10-22 | 5.540 | 5.640 | 5.490 | 5.490 | 5.490 | 5,094 |
| 2025-10-21 | 5.550 | 5.630 | 5.470 | 5.530 | 5.530 | 6,994 |
| 2025-10-20 | 5.150 | 5.550 | 5.140 | 5.500 | 5.500 | 16,132 |
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.