Camil Alimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	5.82	5.82	5.70	5.74	-	-0.52%	202,600
Mar 26, 2026	5.88	5.90	5.75	5.77	5.77	-2.04%	551,600
Mar 25, 2026	5.72	5.96	5.71	5.89	5.89	4.43%	855,800
Mar 24, 2026	5.71	5.71	5.54	5.64	5.64	-1.23%	545,200
Mar 23, 2026	5.51	5.71	5.51	5.71	5.71	4.39%	846,100
Mar 20, 2026	5.74	5.74	5.40	5.47	5.47	-4.70%	831,000
Mar 19, 2026	5.76	5.79	5.62	5.74	5.74	-1.54%	704,300
Mar 18, 2026	6.01	6.06	5.83	5.83	5.83	-3.16%	758,600
Mar 17, 2026	6.13	6.15	6.02	6.02	6.02	-0.82%	505,900
Mar 16, 2026	5.98	6.12	5.98	6.07	6.07	2.36%	609,400
Mar 13, 2026	6.19	6.20	5.92	5.93	5.93	-3.42%	1,161,900
Mar 12, 2026	6.50	6.50	6.14	6.14	6.14	-5.97%	870,600
Mar 11, 2026	6.55	6.60	6.41	6.53	6.53	-0.15%	781,300
Mar 10, 2026	6.50	6.65	6.38	6.54	6.54	1.40%	648,100
Mar 9, 2026	6.32	6.48	6.25	6.45	6.45	1.10%	673,700
Mar 6, 2026	6.54	6.56	6.35	6.38	6.38	-2.45%	967,100
Mar 5, 2026	6.67	6.72	6.53	6.54	6.54	-2.39%	1,039,300
Mar 4, 2026	6.62	6.72	6.58	6.70	6.70	2.45%	777,100
Mar 3, 2026	6.77	6.78	6.53	6.54	6.54	-4.80%	1,559,700
Mar 2, 2026	6.69	6.87	6.55	6.87	6.87	-0.15%	1,361,000
Feb 27, 2026	6.91	6.97	6.80	6.88	6.81	-0.43%	764,500
Feb 26, 2026	6.80	6.96	6.76	6.91	6.84	1.92%	576,800
Feb 25, 2026	7.00	7.10	6.78	6.78	6.71	-3.00%	1,414,500
Feb 24, 2026	6.82	6.99	6.81	6.99	6.92	2.19%	708,300
Feb 23, 2026	6.79	6.88	6.73	6.84	6.77	0.44%	699,200
Feb 20, 2026	6.69	6.81	6.55	6.81	6.74	1.79%	925,500
Feb 19, 2026	6.62	6.80	6.54	6.69	6.62	2.14%	1,333,600
Feb 18, 2026	6.60	6.64	6.51	6.55	6.48	-0.46%	1,087,200
Feb 13, 2026	6.51	6.69	6.38	6.58	6.51	-1.20%	4,760,600
Feb 12, 2026	6.88	6.88	6.63	6.66	6.59	-2.77%	1,348,600
Feb 11, 2026	6.91	6.95	6.85	6.85	6.78	-0.44%	554,100
Feb 10, 2026	6.86	7.00	6.81	6.88	6.81	0.29%	825,600
Feb 9, 2026	6.75	6.90	6.75	6.86	6.79	1.93%	896,100
Feb 6, 2026	6.75	6.79	6.64	6.73	6.66	-0.44%	1,267,400
Feb 5, 2026	6.79	6.92	6.73	6.76	6.69	-1.17%	1,071,500
Feb 4, 2026	6.93	6.93	6.78	6.84	6.77	-1.30%	1,211,200
Feb 3, 2026	6.80	6.98	6.80	6.93	6.86	2.06%	1,657,600
Feb 2, 2026	6.66	6.79	6.62	6.79	6.72	1.95%	1,238,200
Jan 30, 2026	6.75	6.75	6.57	6.66	6.59	-1.33%	1,077,500
Jan 29, 2026	6.73	6.77	6.47	6.75	6.68	0.75%	1,942,700
Jan 28, 2026	6.69	6.77	6.61	6.70	6.63	0.45%	1,066,400
Jan 27, 2026	6.75	6.77	6.63	6.67	6.60	-0.15%	1,654,900
Jan 26, 2026	6.79	6.79	6.50	6.68	6.61	-1.18%	1,294,900
Jan 23, 2026	6.56	6.79	6.49	6.76	6.69	2.74%	1,921,100
Jan 22, 2026	6.34	6.58	6.26	6.58	6.51	3.95%	1,874,900
Jan 21, 2026	6.02	6.33	6.02	6.33	6.26	5.68%	2,005,400
Jan 20, 2026	6.05	6.09	5.94	5.99	5.93	-1.32%	1,360,800
Jan 19, 2026	6.00	6.17	5.95	6.07	6.01	1.85%	1,277,300
Jan 16, 2026	6.00	6.19	5.96	5.96	5.90	-0.67%	1,438,200
Jan 15, 2026	5.98	6.27	5.96	6.00	5.94	1.01%	2,448,500