CAML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.470 | 6.940 | 6.460 | 6.860 | 6.860 | 14,998 |
| 2026-10-06 | 6.230 | 6.690 | 6.220 | 6.550 | 6.550 | 16,534 |
| 2026-10-05 | 5.660 | 6.320 | 5.660 | 6.160 | 6.160 | 21,809 |
| 2026-10-02 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 6,609 |
| 2026-10-01 | 5.340 | 5.420 | 5.270 | 5.320 | 5.320 | 6,339 |
| 2026-09-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-09-28 | 5.050 | 5.150 | 4.980 | 5.080 | 5.080 | 7,558 |
| 2026-09-25 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 5,067 |
| 2026-09-24 | 5.040 | 5.260 | 4.990 | 5.140 | 5.140 | 7,766 |
| 2026-09-23 | 5.080 | 5.220 | 5.020 | 5.130 | 5.130 | 6,603 |
| 2026-09-22 | 5.160 | 5.160 | 4.830 | 5.090 | 5.090 | 7,370 |
| 2026-09-21 | 4.860 | 5.170 | 4.820 | 5.100 | 5.100 | 8,778 |
| 2026-09-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 13,916 |
| 2026-09-17 | 5.180 | 5.200 | 5.080 | 5.080 | 5.080 | 4,992 |
| 2026-09-16 | 5.190 | 5.250 | 5.080 | 5.150 | 5.150 | 5,654 |
| 2026-09-15 | 5.290 | 5.350 | 5.110 | 5.150 | 5.150 | 7,116 |
| 2026-09-14 | 5.280 | 5.390 | 5.200 | 5.270 | 5.270 | 6,292 |
| 2026-09-11 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 5,563 |
| 2026-09-10 | 5.030 | 5.320 | 4.990 | 5.320 | 5.320 | 11,836 |
| 2026-09-09 | 5.030 | 5.080 | 4.950 | 5.000 | 5.000 | 9,295 |
| 2026-09-08 | 5.000 | 5.070 | 4.930 | 4.970 | 4.970 | 10,869 |
| 2026-09-04 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 7,302 |
| 2026-09-03 | 5.200 | 5.200 | 5.020 | 5.060 | 5.060 | 6,156 |
| 2026-09-02 | 5.050 | 5.200 | 4.980 | 5.170 | 5.170 | 7,098 |
| 2026-09-01 | 5.050 | 5.150 | 4.440 | 5.000 | 5.000 | 11,822 |
| 2026-08-31 | 4.960 | 5.120 | 4.930 | 5.020 | 5.020 | 10,279 |
| 2026-08-28 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 5,268 |
| 2026-08-27 | 4.880 | 4.930 | 4.850 | 4.880 | 4.880 | 5,942 |
| 2026-08-26 | 4.890 | 4.960 | 4.860 | 4.870 | 4.870 | 5,473 |
| 2026-08-25 | 4.810 | 4.930 | 4.740 | 4.930 | 4.930 | 5,296 |
| 2026-08-24 | 4.890 | 4.940 | 4.760 | 4.760 | 4.760 | 7,770 |
| 2026-08-21 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 9,852 |
| 2026-08-20 | 4.600 | 4.720 | 4.570 | 4.650 | 4.650 | 6,636 |
| 2026-08-19 | 4.710 | 4.750 | 4.590 | 4.630 | 4.630 | 6,497 |
| 2026-08-18 | 4.670 | 4.710 | 4.610 | 4.690 | 4.690 | 6,014 |
| 2026-08-17 | 4.670 | 4.780 | 4.640 | 4.640 | 4.640 | 9,546 |
| 2026-08-14 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 9,767 |
| 2026-08-13 | 4.480 | 4.650 | 4.470 | 4.610 | 4.610 | 10,664 |
| 2026-08-12 | 4.460 | 4.510 | 4.420 | 4.480 | 4.480 | 6,191 |
| 2026-08-11 | 4.550 | 4.550 | 4.410 | 4.490 | 4.490 | 7,641 |
| 2026-08-10 | 4.620 | 4.640 | 4.510 | 4.510 | 4.510 | 8,823 |
| 2026-08-07 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 7,548 |
| 2026-08-06 | 4.710 | 4.760 | 4.620 | 4.650 | 4.650 | 5,572 |
| 2026-08-05 | 4.750 | 4.800 | 4.700 | 4.700 | 4.700 | 5,583 |
| 2026-08-04 | 4.800 | 4.880 | 4.700 | 4.710 | 4.710 | 6,534 |
| 2026-08-03 | 4.690 | 4.820 | 4.590 | 4.740 | 4.740 | 8,581 |
| 2026-07-31 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 5,115 |
| 2026-07-30 | 4.650 | 4.720 | 4.600 | 4.650 | 4.650 | 5,915 |
| 2026-07-29 | 4.650 | 4.650 | 4.560 | 4.630 | 4.630 | 6,599 |
| 2026-07-28 | 4.690 | 4.830 | 4.600 | 4.600 | 4.600 | 9,775 |
| 2026-07-27 | 4.540 | 4.670 | 4.490 | 4.660 | 4.660 | 8,469 |
| 2026-07-24 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 6,768 |
| 2026-07-23 | 4.540 | 4.600 | 4.460 | 4.500 | 4.500 | 6,033 |
| 2026-07-22 | 4.320 | 4.570 | 4.280 | 4.550 | 4.550 | 10,573 |
| 2026-07-21 | 4.250 | 4.330 | 4.200 | 4.330 | 4.330 | 9,258 |
| 2026-07-20 | 4.400 | 4.440 | 4.200 | 4.200 | 4.200 | 14,113 |
| 2026-07-17 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 11,486 |
| 2026-07-16 | 4.480 | 4.500 | 4.110 | 4.280 | 4.280 | 24,140 |
| 2026-07-15 | 5.350 | 5.350 | 4.430 | 4.490 | 4.490 | 39,879 |
| 2026-07-14 | 5.360 | 5.430 | 5.300 | 5.430 | 5.430 | 6,852 |
Page 1 of 4 · 240 trading daysOlder →
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.