Camil Alimentos S.A. (BVMF:CAML3)
Brazil · Delayed Price · Currency is BRL 5.32
+0.18 (3.50%)
Sep 17, 2025, 5:36 PM GMT-3
Camil Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.12 | 5.39 | 5.12 | 5.32 | 5.32 | 3.50% | 1,182,800 |
| 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 |
| Aug 27, 2025 | 4.53 | 4.71 | 4.50 | 4.66 | 4.59 | 3.33% | 1,220,300 |
| Aug 26, 2025 | 4.55 | 4.59 | 4.47 | 4.51 | 4.44 | -0.88% | 439,700 |
| Aug 25, 2025 | 4.41 | 4.57 | 4.41 | 4.55 | 4.48 | 2.71% | 530,100 |
| Aug 22, 2025 | 4.30 | 4.45 | 4.27 | 4.43 | 4.37 | 3.99% | 1,050,100 |
| Aug 21, 2025 | 4.31 | 4.33 | 4.23 | 4.26 | 4.20 | -1.16% | 719,000 |
| Aug 20, 2025 | 4.31 | 4.36 | 4.29 | 4.31 | 4.25 | 0.23% | 585,800 |
| Aug 19, 2025 | 4.43 | 4.44 | 4.29 | 4.30 | 4.24 | -2.93% | 1,238,100 |
| Aug 18, 2025 | 4.45 | 4.50 | 4.42 | 4.43 | 4.37 | - | 917,800 |
| Aug 15, 2025 | 4.49 | 4.53 | 4.39 | 4.43 | 4.37 | -1.34% | 993,800 |
| Aug 14, 2025 | 4.54 | 4.55 | 4.43 | 4.49 | 4.42 | -1.32% | 908,900 |
| Aug 13, 2025 | 4.65 | 4.66 | 4.48 | 4.55 | 4.48 | -2.15% | 1,089,700 |
| Aug 12, 2025 | 4.59 | 4.66 | 4.56 | 4.65 | 4.58 | 2.42% | 987,600 |
| Aug 11, 2025 | 4.60 | 4.61 | 4.48 | 4.54 | 4.47 | -1.09% | 518,100 |
| Aug 8, 2025 | 4.58 | 4.67 | 4.55 | 4.59 | 4.52 | 0.22% | 1,062,100 |
| Aug 7, 2025 | 4.52 | 4.67 | 4.49 | 4.58 | 4.51 | 2.23% | 1,052,600 |
| Aug 6, 2025 | 4.48 | 4.58 | 4.46 | 4.48 | 4.41 | 0.45% | 838,800 |
| Aug 5, 2025 | 4.50 | 4.54 | 4.44 | 4.46 | 4.39 | -0.67% | 1,420,400 |
| Aug 4, 2025 | 4.53 | 4.58 | 4.42 | 4.49 | 4.42 | -0.66% | 740,200 |
| Aug 1, 2025 | 4.57 | 4.60 | 4.47 | 4.52 | 4.45 | -0.44% | 2,214,700 |
| Jul 31, 2025 | 4.59 | 4.59 | 4.45 | 4.54 | 4.47 | -1.30% | 793,600 |
| Jul 30, 2025 | 4.42 | 4.65 | 4.42 | 4.60 | 4.53 | 3.14% | 1,401,300 |
| Jul 29, 2025 | 4.40 | 4.52 | 4.40 | 4.46 | 4.39 | 0.90% | 1,643,200 |
| Jul 28, 2025 | 4.84 | 4.84 | 4.37 | 4.42 | 4.36 | -8.68% | 4,348,900 |
| Jul 25, 2025 | 4.87 | 4.89 | 4.80 | 4.84 | 4.77 | -0.21% | 1,759,700 |
| Jul 24, 2025 | 4.88 | 4.93 | 4.85 | 4.85 | 4.78 | -1.62% | 786,400 |
| Jul 23, 2025 | 4.90 | 4.99 | 4.90 | 4.93 | 4.86 | 0.82% | 579,900 |
| Jul 22, 2025 | 4.93 | 4.98 | 4.84 | 4.89 | 4.82 | -0.20% | 1,154,500 |
| Jul 21, 2025 | 5.02 | 5.03 | 4.90 | 4.90 | 4.83 | -1.61% | 1,242,300 |
| Jul 18, 2025 | 5.22 | 5.26 | 4.97 | 4.98 | 4.91 | -4.60% | 2,207,900 |
| Jul 17, 2025 | 5.31 | 5.37 | 5.16 | 5.22 | 5.14 | -2.79% | 1,260,000 |
| Jul 16, 2025 | 5.13 | 5.44 | 5.01 | 5.37 | 5.29 | 1.13% | 5,015,800 |
| Jul 15, 2025 | 5.24 | 5.31 | 5.17 | 5.31 | 5.23 | 1.53% | 1,900,300 |
| Jul 14, 2025 | 5.15 | 5.23 | 5.06 | 5.23 | 5.15 | 1.75% | 1,110,000 |
| Jul 11, 2025 | 5.18 | 5.18 | 5.04 | 5.14 | 5.06 | -0.77% | 785,900 |
| Jul 10, 2025 | 5.08 | 5.20 | 4.98 | 5.18 | 5.10 | -0.58% | 1,044,200 |