CAML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.290 | 4.450 | 4.230 | 4.310 | 4.310 | 8,513 |
| 2025-04-25 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 6,288 |
| 2025-04-24 | 4.090 | 4.370 | 4.070 | 4.290 | 4.290 | 8,586 |
| 2025-04-23 | 4.120 | 4.200 | 4.090 | 4.140 | 4.140 | 7,722 |
| 2025-04-22 | 4.120 | 4.130 | 4.040 | 4.100 | 4.100 | 8,382 |
| 2025-04-17 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 5,587 |
| 2025-04-16 | 3.990 | 4.090 | 3.920 | 4.070 | 4.070 | 7,314 |
| 2025-04-15 | 4.050 | 4.060 | 3.960 | 3.970 | 3.970 | 6,259 |
| 2025-04-14 | 4.010 | 4.060 | 3.950 | 4.020 | 4.020 | 7,859 |
| 2025-04-11 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 6,804 |
| 2025-04-10 | 4.030 | 4.050 | 3.870 | 3.950 | 3.950 | 6,848 |
| 2025-04-09 | 3.850 | 4.040 | 3.750 | 3.990 | 3.990 | 8,198 |
| 2025-04-08 | 3.930 | 4.050 | 3.810 | 3.870 | 3.870 | 10,299 |
| 2025-04-07 | 3.980 | 4.010 | 3.750 | 3.950 | 3.950 | 11,390 |
| 2025-04-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 9,660 |
| 2025-04-03 | 4.000 | 4.190 | 3.990 | 4.140 | 4.140 | 8,411 |
| 2025-04-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 11,875 |
| 2025-04-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 9,994 |
| 2025-03-31 | 3.950 | 3.970 | 3.830 | 3.850 | 3.850 | 14,348 |
| 2025-03-28 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 9,247 |
| 2025-03-27 | 3.950 | 4.010 | 3.860 | 3.900 | 3.900 | 10,583 |
| 2025-03-26 | 3.940 | 3.960 | 3.860 | 3.860 | 3.860 | 10,497 |
| 2025-03-25 | 3.820 | 4.000 | 3.810 | 3.900 | 3.900 | 13,101 |
| 2025-03-24 | 3.920 | 3.930 | 3.810 | 3.840 | 3.840 | 10,410 |
| 2025-03-21 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 15,831 |
| 2025-03-20 | 3.880 | 3.890 | 3.800 | 3.800 | 3.800 | 14,026 |
| 2025-03-19 | 3.900 | 3.900 | 3.730 | 3.850 | 3.850 | 12,185 |
| 2025-03-18 | 3.950 | 3.980 | 3.810 | 3.880 | 3.880 | 12,015 |
| 2025-03-17 | 3.840 | 3.920 | 3.790 | 3.920 | 3.920 | 10,926 |
| 2025-03-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 8,755 |
| 2025-03-13 | 3.720 | 3.740 | 3.610 | 3.690 | 3.690 | 13,892 |
| 2025-03-12 | 3.790 | 3.790 | 3.610 | 3.700 | 3.700 | 17,256 |
| 2025-03-11 | 3.860 | 3.860 | 3.660 | 3.750 | 3.750 | 17,477 |
| 2025-03-10 | 3.840 | 3.920 | 3.700 | 3.810 | 3.810 | 12,568 |
| 2025-03-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 15,227 |
| 2025-03-06 | 3.530 | 3.800 | 3.510 | 3.760 | 3.760 | 13,593 |
| 2025-03-05 | 3.580 | 3.690 | 3.510 | 3.520 | 3.520 | 11,228 |
| 2025-02-28 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 12,494 |
| 2025-02-27 | 3.570 | 3.620 | 3.530 | 3.610 | 3.610 | 8,227 |
| 2025-02-26 | 3.770 | 3.800 | 3.530 | 3.550 | 3.550 | 21,907 |
| 2025-02-25 | 4.140 | 4.140 | 3.750 | 3.770 | 3.770 | 35,484 |
| 2025-02-24 | 4.370 | 4.370 | 4.130 | 4.130 | 4.130 | 14,502 |
| 2025-02-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 7,931 |
| 2025-02-20 | 4.390 | 4.400 | 4.290 | 4.330 | 4.330 | 10,281 |
| 2025-02-19 | 4.420 | 4.470 | 4.350 | 4.380 | 4.380 | 8,035 |
| 2025-02-18 | 4.550 | 4.560 | 4.420 | 4.420 | 4.420 | 8,603 |
| 2025-02-17 | 4.540 | 4.700 | 4.510 | 4.550 | 4.550 | 8,260 |
| 2025-02-14 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 9,191 |
| 2025-02-13 | 4.350 | 4.390 | 4.280 | 4.280 | 4.280 | 9,623 |
| 2025-02-12 | 4.480 | 4.480 | 4.320 | 4.360 | 4.360 | 11,195 |
| 2025-02-11 | 4.530 | 4.530 | 4.440 | 4.510 | 4.510 | 7,610 |
| 2025-02-10 | 4.440 | 4.590 | 4.400 | 4.490 | 4.490 | 8,452 |
| 2025-02-07 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 15,137 |
| 2025-02-06 | 4.630 | 4.630 | 4.520 | 4.540 | 4.540 | 7,804 |
| 2025-02-05 | 4.690 | 4.730 | 4.530 | 4.570 | 4.570 | 10,237 |
| 2025-02-04 | 4.820 | 4.820 | 4.640 | 4.750 | 4.750 | 7,152 |
| 2025-02-03 | 4.800 | 4.810 | 4.650 | 4.770 | 4.770 | 11,769 |
| 2025-01-31 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 7,926 |
| 2025-01-30 | 4.810 | 4.890 | 4.740 | 4.810 | 4.810 | 7,330 |
| 2025-01-29 | 4.750 | 4.810 | 4.700 | 4.780 | 4.780 | 5,546 |
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.