Camil Alimentos S.A. (BVMF:CAML3)
Brazil · Delayed Price · Currency is BRL 6.60
+0.02 (0.30%)
Jan 23, 2026, 12:46 PM GMT-3
Camil Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.34 | 6.58 | 6.26 | 6.58 | 6.58 | 3.95% | 1,874,900 |
| Jan 21, 2026 | 6.02 | 6.33 | 6.02 | 6.33 | 6.33 | 5.68% | 2,005,400 |
| Jan 20, 2026 | 6.05 | 6.09 | 5.94 | 5.99 | 5.99 | -1.32% | 1,360,800 |
| Jan 19, 2026 | 6.00 | 6.17 | 5.95 | 6.07 | 6.07 | 1.85% | 1,277,300 |
| Jan 16, 2026 | 6.00 | 6.19 | 5.96 | 5.96 | 5.96 | -0.67% | 1,438,200 |
| Jan 15, 2026 | 5.98 | 6.27 | 5.96 | 6.00 | 6.00 | 1.01% | 2,448,500 |
| Jan 14, 2026 | 5.95 | 5.98 | 5.82 | 5.94 | 5.94 | 0.85% | 1,491,600 |
| Jan 13, 2026 | 5.92 | 6.05 | 5.84 | 5.89 | 5.89 | -0.67% | 1,134,500 |
| Jan 12, 2026 | 5.76 | 5.93 | 5.71 | 5.93 | 5.93 | 3.13% | 1,240,000 |
| Jan 9, 2026 | 5.46 | 5.75 | 5.46 | 5.75 | 5.75 | 5.31% | 1,475,400 |
| Jan 8, 2026 | 5.49 | 5.56 | 5.42 | 5.46 | 5.46 | -0.55% | 561,200 |
| Jan 7, 2026 | 5.53 | 5.54 | 5.47 | 5.49 | 5.49 | -1.08% | 552,900 |
| Jan 6, 2026 | 5.62 | 5.65 | 5.48 | 5.55 | 5.55 | -0.89% | 768,700 |
| Jan 5, 2026 | 5.56 | 5.65 | 5.52 | 5.60 | 5.60 | 1.27% | 668,100 |
| Jan 2, 2026 | 5.58 | 5.58 | 5.43 | 5.53 | 5.53 | 0.55% | 480,800 |
| Dec 30, 2025 | 5.52 | 5.62 | 5.50 | 5.50 | 5.50 | -0.36% | 358,700 |
| Dec 29, 2025 | 5.47 | 5.52 | 5.45 | 5.52 | 5.52 | 0.91% | 408,400 |
| Dec 26, 2025 | 5.54 | 5.58 | 5.44 | 5.47 | 5.47 | -1.26% | 628,200 |
| Dec 23, 2025 | 5.38 | 5.60 | 5.36 | 5.54 | 5.54 | 4.14% | 776,000 |
| Dec 22, 2025 | 5.36 | 5.40 | 5.31 | 5.32 | 5.32 | -0.56% | 384,200 |
| Dec 19, 2025 | 5.42 | 5.44 | 5.32 | 5.35 | 5.35 | -0.56% | 575,400 |
| Dec 18, 2025 | 5.37 | 5.41 | 5.26 | 5.38 | 5.38 | 0.94% | 874,500 |
| Dec 17, 2025 | 5.29 | 5.41 | 5.14 | 5.33 | 5.33 | 2.50% | 2,195,500 |
| Dec 16, 2025 | 5.45 | 5.45 | 5.19 | 5.20 | 5.20 | -4.59% | 1,295,600 |
| Dec 15, 2025 | 5.50 | 5.59 | 5.45 | 5.45 | 5.45 | -0.55% | 462,400 |
| Dec 12, 2025 | 5.56 | 5.61 | 5.47 | 5.48 | 5.48 | -1.08% | 1,264,000 |
| Dec 11, 2025 | 5.47 | 5.63 | 5.46 | 5.54 | 5.54 | 0.73% | 899,400 |
| Dec 10, 2025 | 5.53 | 5.53 | 5.44 | 5.50 | 5.50 | 0.55% | 465,600 |
| Dec 9, 2025 | 5.52 | 5.54 | 5.37 | 5.47 | 5.47 | -1.97% | 777,700 |
| Dec 8, 2025 | 5.67 | 5.73 | 5.49 | 5.58 | 5.58 | -1.24% | 939,900 |
| Dec 5, 2025 | 5.85 | 5.90 | 5.55 | 5.65 | 5.65 | -4.40% | 1,338,000 |
| Dec 4, 2025 | 5.84 | 5.99 | 5.83 | 5.91 | 5.84 | 1.72% | 930,200 |
| Dec 3, 2025 | 5.90 | 5.91 | 5.79 | 5.81 | 5.74 | -1.36% | 884,900 |
| Dec 2, 2025 | 5.79 | 5.93 | 5.76 | 5.89 | 5.82 | 1.73% | 933,900 |
| Dec 1, 2025 | 5.79 | 5.84 | 5.71 | 5.79 | 5.72 | - | 693,800 |
| Nov 28, 2025 | 5.78 | 5.83 | 5.63 | 5.79 | 5.72 | 0.52% | 1,147,800 |
| Nov 27, 2025 | 5.75 | 5.77 | 5.68 | 5.76 | 5.69 | 0.70% | 331,400 |
| Nov 26, 2025 | 5.61 | 5.77 | 5.60 | 5.72 | 5.65 | 2.14% | 752,300 |
| Nov 25, 2025 | 5.70 | 5.72 | 5.60 | 5.60 | 5.53 | -1.58% | 281,400 |
| Nov 24, 2025 | 5.74 | 5.78 | 5.68 | 5.69 | 5.62 | -0.87% | 362,600 |
| Nov 21, 2025 | 5.74 | 5.78 | 5.63 | 5.74 | 5.67 | 0.17% | 933,100 |
| Nov 19, 2025 | 5.71 | 5.79 | 5.60 | 5.73 | 5.66 | -0.35% | 790,900 |
| Nov 18, 2025 | 5.70 | 5.84 | 5.70 | 5.75 | 5.68 | 0.35% | 727,900 |
| Nov 17, 2025 | 5.82 | 5.82 | 5.69 | 5.73 | 5.66 | -1.38% | 534,200 |
| Nov 14, 2025 | 5.75 | 5.82 | 5.74 | 5.81 | 5.74 | 1.04% | 675,300 |
| Nov 13, 2025 | 5.83 | 5.87 | 5.72 | 5.75 | 5.68 | -1.03% | 569,400 |
| Nov 12, 2025 | 5.83 | 5.83 | 5.66 | 5.81 | 5.74 | 0.69% | 886,900 |
| Nov 11, 2025 | 5.59 | 5.82 | 5.56 | 5.77 | 5.70 | 4.34% | 839,800 |
| Nov 10, 2025 | 5.54 | 5.59 | 5.41 | 5.53 | 5.46 | -0.90% | 1,013,500 |
| Nov 7, 2025 | 5.56 | 5.66 | 5.54 | 5.58 | 5.51 | -0.36% | 603,000 |