Camil Alimentos S.A. (BVMF:CAML3)
Brazil flag Brazil · Delayed Price · Currency is BRL
4.840
+0.180 (3.86%)
Aug 28, 2025, 4:45 PM GMT-3

Camil Alimentos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20254.534.714.504.664.663.33%1,220,300
Aug 26, 20254.554.594.474.514.51-0.88%439,700
Aug 25, 20254.414.574.414.554.552.71%530,100
Aug 22, 20254.304.454.274.434.433.99%1,050,100
Aug 21, 20254.314.334.234.264.26-1.16%719,000
Aug 20, 20254.314.364.294.314.310.23%585,800
Aug 19, 20254.434.444.294.304.30-2.93%1,238,100
Aug 18, 20254.454.504.424.434.43-917,800
Aug 15, 20254.494.534.394.434.43-1.34%993,800
Aug 14, 20254.544.554.434.494.49-1.32%908,900
Aug 13, 20254.654.664.484.554.55-2.15%1,089,700
Aug 12, 20254.594.664.564.654.652.42%987,600
Aug 11, 20254.604.614.484.544.54-1.09%518,100
Aug 8, 20254.584.674.554.594.590.22%1,062,100
Aug 7, 20254.524.674.494.584.582.23%1,052,600
Aug 6, 20254.484.584.464.484.480.45%838,800
Aug 5, 20254.504.544.444.464.46-0.67%1,420,400
Aug 4, 20254.534.584.424.494.49-0.66%740,200
Aug 1, 20254.574.604.474.524.52-0.44%2,214,700
Jul 31, 20254.594.594.454.544.54-1.30%793,600
Jul 30, 20254.424.654.424.604.603.14%1,401,300
Jul 29, 20254.404.524.404.464.460.90%1,643,200
Jul 28, 20254.844.844.374.424.42-8.68%4,348,900
Jul 25, 20254.874.894.804.844.84-0.21%1,759,700
Jul 24, 20254.884.934.854.854.85-1.62%786,400
Jul 23, 20254.904.994.904.934.930.82%579,900
Jul 22, 20254.934.984.844.894.89-0.20%1,154,500
Jul 21, 20255.025.034.904.904.90-1.61%1,242,300
Jul 18, 20255.225.264.974.984.98-4.60%2,207,900
Jul 17, 20255.315.375.165.225.22-2.79%1,260,000
Jul 16, 20255.135.445.015.375.371.13%5,015,800
Jul 15, 20255.245.315.175.315.311.53%1,900,300
Jul 14, 20255.155.235.065.235.231.75%1,110,000
Jul 11, 20255.185.185.045.145.14-0.77%785,900
Jul 10, 20255.085.204.985.185.18-0.58%1,044,200
Jul 9, 20255.325.345.215.215.21-1.88%720,700
Jul 8, 20255.245.345.205.315.311.72%587,100
Jul 7, 20255.275.385.195.225.22-1.69%640,500
Jul 4, 20255.225.355.145.315.311.72%654,200
Jul 3, 20255.065.225.045.225.223.78%1,037,800
Jul 2, 20255.075.084.945.035.03-0.79%1,082,300
Jul 1, 20255.155.185.045.075.07-0.98%724,900
Jun 30, 20255.045.165.005.125.121.59%1,008,900
Jun 27, 20255.065.114.995.045.04-691,300
Jun 26, 20255.125.145.035.045.04-1.37%673,500
Jun 25, 20255.185.215.075.115.11-1.73%605,200
Jun 24, 20255.005.274.915.205.204.42%1,189,500
Jun 23, 20255.005.054.964.984.98-1.58%988,800
Jun 20, 20255.205.204.955.065.06-5.24%3,099,000
Jun 18, 20255.265.465.235.345.271.91%1,998,400