Camil Alimentos S.A. (BVMF:CAML3)
Brazil · Delayed Price · Currency is BRL 5.75
+0.16 (2.86%)
Nov 5, 2025, 4:45 PM GMT-3
Camil Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.58 | 5.77 | 5.55 | 5.74 | 5.74 | 2.68% | 862,800 |
| Nov 4, 2025 | 5.35 | 5.59 | 5.35 | 5.59 | 5.59 | 2.95% | 714,000 |
| Nov 3, 2025 | 5.45 | 5.49 | 5.28 | 5.43 | 5.43 | -0.91% | 1,248,600 |
| Oct 31, 2025 | 5.47 | 5.56 | 5.42 | 5.48 | 5.48 | -0.72% | 402,900 |
| Oct 30, 2025 | 5.50 | 5.59 | 5.46 | 5.52 | 5.52 | -0.18% | 436,200 |
| Oct 29, 2025 | 5.50 | 5.58 | 5.43 | 5.53 | 5.53 | -0.18% | 810,600 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.46 | 5.54 | 5.54 | -0.89% | 600,100 |
| Oct 27, 2025 | 5.53 | 5.66 | 5.46 | 5.59 | 5.59 | 2.38% | 1,137,300 |
| Oct 24, 2025 | 5.46 | 5.50 | 5.37 | 5.46 | 5.46 | 0.74% | 649,700 |
| Oct 23, 2025 | 5.52 | 5.60 | 5.37 | 5.42 | 5.42 | -1.81% | 470,800 |
| Oct 22, 2025 | 5.62 | 5.64 | 5.50 | 5.52 | 5.52 | -1.43% | 775,500 |
| Oct 21, 2025 | 5.50 | 5.64 | 5.46 | 5.60 | 5.60 | 1.82% | 982,500 |
| Oct 20, 2025 | 5.11 | 5.55 | 5.11 | 5.50 | 5.50 | 6.38% | 2,264,800 |
| Oct 17, 2025 | 5.10 | 5.17 | 5.03 | 5.17 | 5.17 | 0.58% | 865,800 |
| Oct 16, 2025 | 5.01 | 5.15 | 5.01 | 5.14 | 5.14 | 1.98% | 1,004,000 |
| Oct 15, 2025 | 4.95 | 5.10 | 4.90 | 5.04 | 5.04 | 2.65% | 923,700 |
| Oct 14, 2025 | 4.94 | 5.07 | 4.91 | 4.91 | 4.91 | -1.41% | 720,400 |
| Oct 13, 2025 | 4.92 | 5.03 | 4.82 | 4.98 | 4.98 | 1.84% | 1,012,100 |
| Oct 10, 2025 | 4.88 | 5.16 | 4.79 | 4.89 | 4.89 | -0.81% | 1,609,300 |
| Oct 9, 2025 | 4.79 | 4.96 | 4.78 | 4.93 | 4.93 | 2.71% | 1,043,500 |
| Oct 8, 2025 | 4.79 | 4.88 | 4.75 | 4.80 | 4.80 | 0.84% | 920,700 |
| Oct 7, 2025 | 4.94 | 4.94 | 4.76 | 4.76 | 4.76 | -3.25% | 910,300 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -0.81% | 513,400 |
| Oct 3, 2025 | 4.95 | 4.99 | 4.91 | 4.96 | 4.96 | 0.40% | 718,600 |
| Oct 2, 2025 | 5.04 | 5.04 | 4.90 | 4.94 | 4.94 | -1.20% | 803,000 |
| Oct 1, 2025 | 5.04 | 5.09 | 4.97 | 5.00 | 5.00 | -0.99% | 1,114,200 |
| Sep 30, 2025 | 5.02 | 5.10 | 5.02 | 5.05 | 5.05 | 0.20% | 687,200 |
| Sep 29, 2025 | 5.10 | 5.16 | 5.02 | 5.04 | 5.04 | -1.18% | 686,700 |
| Sep 26, 2025 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 3.03% | 850,300 |
| Sep 25, 2025 | 5.06 | 5.07 | 4.92 | 4.95 | 4.95 | -1.98% | 1,136,600 |
| Sep 24, 2025 | 5.13 | 5.16 | 5.05 | 5.05 | 5.05 | -1.37% | 660,200 |
| Sep 23, 2025 | 5.14 | 5.24 | 5.12 | 5.12 | 5.12 | -0.78% | 491,600 |
| Sep 22, 2025 | 5.27 | 5.27 | 5.11 | 5.16 | 5.16 | -1.90% | 525,500 |
| Sep 19, 2025 | 5.24 | 5.26 | 5.12 | 5.26 | 5.26 | 0.96% | 4,421,700 |
| Sep 18, 2025 | 5.33 | 5.33 | 5.19 | 5.21 | 5.21 | -2.07% | 741,100 |
| Sep 17, 2025 | 5.12 | 5.39 | 5.12 | 5.32 | 5.32 | 3.50% | 1,184,500 |
| Sep 16, 2025 | 5.15 | 5.25 | 5.09 | 5.14 | 5.14 | -0.19% | 1,029,400 |
| Sep 15, 2025 | 5.08 | 5.15 | 5.06 | 5.15 | 5.15 | 1.38% | 800,800 |
| Sep 12, 2025 | 5.09 | 5.10 | 5.01 | 5.08 | 5.08 | -0.39% | 564,700 |
| Sep 11, 2025 | 5.09 | 5.12 | 5.04 | 5.10 | 5.10 | 0.79% | 719,600 |
| Sep 10, 2025 | 5.05 | 5.10 | 4.99 | 5.06 | 5.06 | 0.20% | 910,700 |
| Sep 9, 2025 | 5.03 | 5.07 | 5.00 | 5.05 | 5.05 | 0.20% | 551,000 |
| Sep 8, 2025 | 5.12 | 5.12 | 4.98 | 5.04 | 5.04 | -1.18% | 724,300 |
| Sep 5, 2025 | 5.11 | 5.11 | 5.00 | 5.10 | 5.10 | 0.99% | 804,200 |
| Sep 4, 2025 | 4.90 | 5.15 | 4.90 | 5.05 | 5.05 | 1.00% | 1,331,400 |
| Sep 3, 2025 | 4.98 | 5.11 | 4.93 | 5.00 | 4.93 | 0.81% | 1,227,700 |
| Sep 2, 2025 | 4.87 | 5.01 | 4.79 | 4.96 | 4.89 | 1.43% | 1,300,700 |
| Sep 1, 2025 | 4.86 | 4.95 | 4.83 | 4.89 | 4.82 | 0.62% | 1,565,600 |
| Aug 29, 2025 | 4.87 | 4.92 | 4.80 | 4.86 | 4.79 | 0.21% | 1,018,800 |
| Aug 28, 2025 | 4.65 | 4.86 | 4.65 | 4.85 | 4.78 | 4.08% | 1,374,900 |