CAML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5,691 |
| 2025-10-16 | 5.010 | 5.150 | 5.010 | 5.100 | 5.100 | 4,657 |
| 2025-10-15 | 4.950 | 5.120 | 4.900 | 5.040 | 5.040 | 6,194 |
| 2025-10-14 | 4.970 | 5.070 | 4.910 | 4.920 | 4.920 | 4,665 |
| 2025-10-13 | 4.910 | 5.030 | 4.820 | 4.930 | 4.930 | 7,491 |
| 2025-10-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 10,718 |
| 2025-10-09 | 4.850 | 4.960 | 4.780 | 4.960 | 4.960 | 4,639 |
| 2025-10-08 | 4.820 | 4.900 | 4.750 | 4.890 | 4.890 | 6,085 |
| 2025-10-07 | 4.940 | 4.940 | 4.760 | 4.830 | 4.830 | 10,889 |
| 2025-10-06 | 4.980 | 5.000 | 4.900 | 4.950 | 4.950 | 7,175 |
| 2025-10-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 9,661 |
| 2025-10-02 | 5.020 | 5.030 | 4.900 | 4.960 | 4.960 | 9,320 |
| 2025-10-01 | 5.080 | 5.090 | 4.980 | 5.090 | 5.090 | 12,577 |
| 2025-09-30 | 5.060 | 5.100 | 5.020 | 5.040 | 5.040 | 8,782 |
| 2025-09-29 | 5.060 | 5.160 | 5.020 | 5.070 | 5.070 | 7,355 |
| 2025-09-26 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 13,661 |
| 2025-09-25 | 5.050 | 5.070 | 4.920 | 4.920 | 4.920 | 10,999 |
| 2025-09-24 | 5.170 | 5.170 | 5.070 | 5.120 | 5.120 | 5,373 |
| 2025-09-23 | 5.160 | 5.240 | 5.120 | 5.180 | 5.180 | 5,789 |
| 2025-09-22 | 5.300 | 5.300 | 5.120 | 5.120 | 5.120 | 6,772 |
| 2025-09-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5,903 |
| 2025-09-18 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 6,891 |
| 2025-09-17 | 5.140 | 5.390 | 5.120 | 5.370 | 5.370 | 7,549 |
| 2025-09-16 | 5.180 | 5.260 | 5.100 | 5.100 | 5.100 | 6,289 |
| 2025-09-15 | 5.080 | 5.150 | 5.050 | 5.140 | 5.140 | 6,287 |
| 2025-09-12 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 7,853 |
| 2025-09-11 | 5.100 | 5.120 | 5.040 | 5.050 | 5.050 | 7,758 |
| 2025-09-10 | 5.100 | 5.120 | 5.000 | 5.060 | 5.060 | 6,756 |
| 2025-09-09 | 5.040 | 5.090 | 5.000 | 5.020 | 5.020 | 5,869 |
| 2025-09-08 | 5.100 | 5.140 | 4.990 | 5.020 | 5.020 | 8,970 |
| 2025-09-05 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 8,713 |
| 2025-09-04 | 4.940 | 5.170 | 4.920 | 5.080 | 5.080 | 6,734 |
| 2025-09-03 | 4.980 | 5.100 | 4.920 | 4.950 | 4.950 | 9,031 |
| 2025-09-02 | 4.910 | 5.010 | 4.780 | 4.900 | 4.900 | 9,227 |
| 2025-09-01 | 4.910 | 4.940 | 4.830 | 4.910 | 4.910 | 13,002 |
| 2025-08-29 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 11,613 |
| 2025-08-28 | 4.690 | 4.870 | 4.670 | 4.840 | 4.840 | 15,931 |
| 2025-08-27 | 4.560 | 4.720 | 4.500 | 4.640 | 4.640 | 10,119 |
| 2025-08-26 | 4.540 | 4.600 | 4.450 | 4.510 | 4.510 | 4,908 |
| 2025-08-25 | 4.430 | 4.560 | 4.400 | 4.550 | 4.550 | 9,844 |
| 2025-08-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 11,310 |
| 2025-08-21 | 4.320 | 4.330 | 4.230 | 4.240 | 4.240 | 10,525 |
| 2025-08-20 | 4.340 | 4.370 | 4.290 | 4.360 | 4.360 | 7,281 |
| 2025-08-19 | 4.470 | 4.470 | 4.290 | 4.330 | 4.330 | 12,444 |
| 2025-08-18 | 4.480 | 4.510 | 4.420 | 4.450 | 4.450 | 9,241 |
| 2025-08-15 | 4.540 | 4.590 | 4.400 | 4.400 | 4.400 | 10,898 |
| 2025-08-14 | 4.600 | 4.620 | 4.440 | 4.500 | 4.500 | 11,097 |
| 2025-08-13 | 4.670 | 4.670 | 4.500 | 4.510 | 4.510 | 10,599 |
| 2025-08-12 | 4.600 | 4.680 | 4.550 | 4.680 | 4.680 | 10,919 |
| 2025-08-11 | 4.580 | 4.630 | 4.490 | 4.550 | 4.550 | 7,004 |
| 2025-08-08 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 7,463 |
| 2025-08-07 | 4.480 | 4.680 | 4.480 | 4.620 | 4.620 | 6,247 |
| 2025-08-06 | 4.500 | 4.580 | 4.460 | 4.520 | 4.520 | 6,498 |
| 2025-08-05 | 4.510 | 4.540 | 4.450 | 4.450 | 4.450 | 7,279 |
| 2025-08-04 | 4.550 | 4.580 | 4.420 | 4.520 | 4.520 | 9,512 |
| 2025-08-01 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 8,415 |
| 2025-07-31 | 4.640 | 4.640 | 4.460 | 4.540 | 4.540 | 8,340 |
| 2025-07-30 | 4.420 | 4.630 | 4.410 | 4.630 | 4.630 | 8,583 |
| 2025-07-29 | 4.430 | 4.520 | 4.410 | 4.420 | 4.420 | 9,938 |
| 2025-07-28 | 4.890 | 4.890 | 4.380 | 4.430 | 4.430 | 17,724 |
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.