CAML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 5,880 |
| 2025-07-24 | 4.890 | 4.940 | 4.860 | 4.870 | 4.870 | 6,853 |
| 2025-07-23 | 4.930 | 5.000 | 4.900 | 4.950 | 4.950 | 5,974 |
| 2025-07-22 | 4.900 | 4.990 | 4.880 | 4.880 | 4.880 | 7,326 |
| 2025-07-21 | 5.020 | 5.040 | 4.900 | 4.960 | 4.960 | 9,543 |
| 2025-07-18 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 12,077 |
| 2025-07-17 | 5.330 | 5.360 | 5.170 | 5.310 | 5.310 | 6,030 |
| 2025-07-16 | 5.100 | 5.430 | 5.010 | 5.420 | 5.420 | 13,613 |
| 2025-07-15 | 5.220 | 5.310 | 5.160 | 5.270 | 5.270 | 7,277 |
| 2025-07-14 | 5.190 | 5.260 | 5.060 | 5.160 | 5.160 | 9,428 |
| 2025-07-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 8,855 |
| 2025-07-10 | 5.180 | 5.190 | 4.970 | 5.170 | 5.170 | 10,743 |
| 2025-07-09 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 6,741 |
| 2025-07-08 | 5.270 | 5.350 | 5.190 | 5.330 | 5.330 | 11,279 |
| 2025-07-07 | 5.360 | 5.390 | 5.150 | 5.150 | 5.150 | 7,272 |
| 2025-07-04 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 5,593 |
| 2025-07-03 | 5.080 | 5.220 | 5.030 | 5.200 | 5.200 | 5,332 |
| 2025-07-02 | 5.070 | 5.100 | 4.940 | 5.010 | 5.010 | 6,559 |
| 2025-07-01 | 5.170 | 5.180 | 5.040 | 5.110 | 5.110 | 5,977 |
| 2025-06-30 | 5.080 | 5.200 | 5.000 | 5.200 | 5.200 | 5,976 |
| 2025-06-27 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 4,139 |
| 2025-06-26 | 5.090 | 5.160 | 5.030 | 5.090 | 5.090 | 6,029 |
| 2025-06-25 | 5.130 | 5.220 | 5.040 | 5.120 | 5.120 | 5,167 |
| 2025-06-24 | 5.030 | 5.270 | 4.920 | 5.210 | 5.210 | 7,613 |
| 2025-06-23 | 4.930 | 5.060 | 4.930 | 5.020 | 5.020 | 7,462 |
| 2025-06-20 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 11,390 |
| 2025-06-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 9,767 |
| 2025-06-17 | 5.260 | 5.370 | 5.120 | 5.180 | 5.180 | 9,078 |
| 2025-06-16 | 5.150 | 5.300 | 5.090 | 5.200 | 5.200 | 10,168 |
| 2025-06-13 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 6,103 |
| 2025-06-12 | 5.090 | 5.090 | 4.950 | 5.080 | 5.080 | 5,752 |
| 2025-06-11 | 4.960 | 5.060 | 4.900 | 5.060 | 5.060 | 7,627 |
| 2025-06-10 | 4.790 | 4.960 | 4.780 | 4.960 | 4.960 | 7,231 |
| 2025-06-09 | 4.760 | 4.770 | 4.630 | 4.750 | 4.750 | 10,228 |
| 2025-06-06 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 5,271 |
| 2025-06-05 | 4.840 | 4.920 | 4.710 | 4.740 | 4.740 | 7,145 |
| 2025-06-04 | 4.900 | 4.980 | 4.850 | 4.880 | 4.880 | 4,586 |
| 2025-06-03 | 4.680 | 4.950 | 4.540 | 4.870 | 4.870 | 9,120 |
| 2025-06-02 | 4.750 | 4.840 | 4.690 | 4.750 | 4.750 | 6,990 |
| 2025-05-30 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 7,322 |
| 2025-05-29 | 4.910 | 4.920 | 4.770 | 4.890 | 4.890 | 7,517 |
| 2025-05-28 | 4.980 | 4.990 | 4.860 | 4.870 | 4.870 | 6,508 |
| 2025-05-27 | 5.030 | 5.050 | 4.910 | 4.910 | 4.910 | 5,731 |
| 2025-05-26 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 6,964 |
| 2025-05-23 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 7,034 |
| 2025-05-22 | 4.690 | 4.900 | 4.690 | 4.830 | 4.830 | 6,399 |
| 2025-05-21 | 4.750 | 4.870 | 4.680 | 4.750 | 4.750 | 8,640 |
| 2025-05-20 | 5.000 | 5.080 | 4.730 | 4.810 | 4.810 | 11,259 |
| 2025-05-19 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 9,333 |
| 2025-05-16 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 9,097 |
| 2025-05-15 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 11,037 |
| 2025-05-14 | 4.930 | 4.970 | 4.820 | 4.890 | 4.890 | 8,404 |
| 2025-05-13 | 4.640 | 4.920 | 4.600 | 4.920 | 4.920 | 12,588 |
| 2025-05-12 | 4.430 | 4.630 | 4.350 | 4.600 | 4.600 | 9,724 |
| 2025-05-09 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-05-06 | 4.370 | 4.480 | 4.310 | 4.340 | 4.340 | 7,810 |
| 2025-05-05 | 4.360 | 4.440 | 4.350 | 4.380 | 4.380 | 7,546 |
| 2025-05-02 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 8,409 |
| 2025-04-30 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 9,057 |
| 2025-04-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 6,590 |
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.