CAML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.900 | 4.900 | 4.750 | 4.750 | 4.750 | 5,124 |
| 2025-01-27 | 4.730 | 4.910 | 4.650 | 4.830 | 4.830 | 9,858 |
| 2025-01-24 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 8,502 |
| 2025-01-23 | 4.800 | 4.820 | 4.690 | 4.760 | 4.760 | 7,980 |
| 2025-01-22 | 4.850 | 4.860 | 4.740 | 4.820 | 4.820 | 6,660 |
| 2025-01-21 | 4.790 | 4.810 | 4.710 | 4.800 | 4.800 | 7,111 |
| 2025-01-20 | 4.720 | 4.810 | 4.630 | 4.810 | 4.810 | 7,640 |
| 2025-01-17 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 17,762 |
| 2025-01-16 | 5.030 | 5.100 | 4.790 | 4.840 | 4.840 | 14,479 |
| 2025-01-15 | 4.950 | 5.050 | 4.900 | 5.000 | 5.000 | 9,966 |
| 2025-01-14 | 4.890 | 4.970 | 4.810 | 4.970 | 4.970 | 8,038 |
| 2025-01-13 | 5.000 | 5.060 | 4.820 | 4.820 | 4.820 | 16,698 |
| 2025-01-10 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 33,794 |
| 2025-01-09 | 5.730 | 5.800 | 5.620 | 5.690 | 5.690 | 5,199 |
| 2025-01-08 | 5.830 | 5.830 | 5.650 | 5.650 | 5.650 | 5,257 |
| 2025-01-07 | 5.880 | 5.880 | 5.770 | 5.770 | 5.770 | 6,040 |
| 2025-01-06 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 7,085 |
| 2025-01-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8,552 |
| 2025-01-02 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 14,367 |
| 2024-12-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 14,831 |
| 2024-12-27 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 10,087 |
| 2024-12-26 | 6.120 | 6.120 | 5.990 | 6.010 | 6.010 | 13,201 |
| 2024-12-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 11,313 |
| 2024-12-20 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 7,797 |
| 2024-12-19 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 8,616 |
| 2024-12-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 10,686 |
| 2024-12-17 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 9,643 |
| 2024-12-16 | 6.820 | 6.900 | 6.760 | 6.760 | 6.760 | 7,842 |
| 2024-12-13 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 7,271 |
| 2024-12-12 | 7.150 | 7.150 | 6.880 | 6.920 | 6.920 | 6,525 |
| 2024-12-11 | 7.030 | 7.200 | 6.970 | 7.040 | 7.040 | 6,100 |
| 2024-12-10 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.