Camil Alimentos S.A. (BVMF:CAML3)
Brazil · Delayed Price · Currency is BRL 4.810
+0.120 (2.56%)
Aug 3, 2026, 5:04 PM GMT-3
Camil Alimentos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.69 | 4.83 | 4.59 | 4.81 | - | 2.56% | 1,111,200 |
| Jul 31, 2026 | 4.69 | 4.70 | 4.62 | 4.69 | 4.69 | - | 334,600 |
| Jul 30, 2026 | 4.63 | 4.70 | 4.60 | 4.69 | 4.69 | 1.96% | 322,900 |
| Jul 29, 2026 | 4.65 | 4.65 | 4.56 | 4.60 | 4.60 | -0.22% | 333,500 |
| Jul 28, 2026 | 4.69 | 4.84 | 4.61 | 4.61 | 4.61 | -1.71% | 1,000,100 |
| Jul 27, 2026 | 4.50 | 4.69 | 4.49 | 4.69 | 4.69 | 4.92% | 674,700 |
| Jul 24, 2026 | 4.52 | 4.56 | 4.42 | 4.47 | 4.47 | -0.89% | 771,400 |
| Jul 23, 2026 | 4.54 | 4.58 | 4.45 | 4.51 | 4.51 | -0.88% | 1,383,200 |
| Jul 22, 2026 | 4.26 | 4.56 | 4.26 | 4.55 | 4.55 | 6.06% | 1,292,300 |
| Jul 21, 2026 | 4.22 | 4.29 | 4.19 | 4.29 | 4.29 | 1.18% | 832,700 |
| Jul 20, 2026 | 4.36 | 4.44 | 4.20 | 4.24 | 4.24 | -2.53% | 1,170,200 |
| Jul 17, 2026 | 4.29 | 4.37 | 4.20 | 4.35 | 4.35 | 1.16% | 1,855,100 |
| Jul 16, 2026 | 4.44 | 4.45 | 4.10 | 4.30 | 4.30 | -2.49% | 4,771,700 |
| Jul 15, 2026 | 5.32 | 5.32 | 4.41 | 4.41 | 4.41 | -18.18% | 7,521,800 |
| Jul 14, 2026 | 5.36 | 5.43 | 5.30 | 5.39 | 5.39 | 0.94% | 601,200 |
| Jul 13, 2026 | 5.39 | 5.48 | 5.31 | 5.34 | 5.34 | -1.48% | 774,100 |
| Jul 10, 2026 | 5.13 | 5.45 | 5.13 | 5.42 | 5.42 | 6.69% | 962,600 |
| Jul 9, 2026 | 4.84 | 5.08 | 4.81 | 5.08 | 5.08 | 4.96% | 851,100 |
| Jul 8, 2026 | 4.84 | 4.86 | 4.72 | 4.84 | 4.84 | - | 1,175,500 |
| Jul 7, 2026 | 4.88 | 5.00 | 4.84 | 4.84 | 4.84 | -0.82% | 450,700 |
| Jul 6, 2026 | 5.03 | 5.03 | 4.84 | 4.88 | 4.88 | -3.37% | 868,600 |
| Jul 3, 2026 | 5.08 | 5.11 | 5.03 | 5.05 | 5.05 | - | 287,300 |
| Jul 2, 2026 | 5.02 | 5.19 | 5.01 | 5.05 | 5.05 | 0.20% | 804,600 |
| Jul 1, 2026 | 5.00 | 5.07 | 4.96 | 5.04 | 5.04 | 0.40% | 800,100 |
| Jun 30, 2026 | 5.07 | 5.09 | 4.95 | 5.02 | 5.02 | -0.99% | 772,500 |
| Jun 29, 2026 | 5.12 | 5.18 | 5.07 | 5.07 | 5.07 | -0.78% | 416,700 |
| Jun 26, 2026 | 5.09 | 5.19 | 5.06 | 5.11 | 5.11 | 0.20% | 640,100 |
| Jun 25, 2026 | 5.06 | 5.16 | 5.00 | 5.10 | 5.10 | 1.39% | 746,300 |
| Jun 24, 2026 | 4.91 | 5.03 | 4.90 | 5.03 | 5.03 | 1.62% | 673,900 |
| Jun 23, 2026 | 4.88 | 4.96 | 4.79 | 4.95 | 4.95 | 1.23% | 467,900 |
| Jun 22, 2026 | 4.94 | 4.97 | 4.83 | 4.89 | 4.89 | -0.81% | 1,683,600 |
| Jun 19, 2026 | 4.93 | 4.94 | 4.83 | 4.93 | 4.93 | 1.44% | 320,400 |
| Jun 18, 2026 | 4.98 | 4.99 | 4.85 | 4.86 | 4.86 | -1.62% | 611,700 |
| Jun 17, 2026 | 5.22 | 5.34 | 4.94 | 4.94 | 4.94 | -5.54% | 1,011,900 |
| Jun 16, 2026 | 5.27 | 5.27 | 5.17 | 5.23 | 5.23 | -0.38% | 1,138,100 |
| Jun 15, 2026 | 5.22 | 5.30 | 5.14 | 5.25 | 5.25 | 1.35% | 954,900 |
| Jun 12, 2026 | 5.07 | 5.20 | 5.01 | 5.18 | 5.18 | 2.37% | 518,500 |
| Jun 11, 2026 | 4.91 | 5.11 | 4.85 | 5.06 | 5.06 | 3.90% | 996,900 |
| Jun 10, 2026 | 4.98 | 4.99 | 4.87 | 4.87 | 4.87 | -2.99% | 2,381,800 |
| Jun 9, 2026 | 4.93 | 5.03 | 4.92 | 5.02 | 5.02 | 2.24% | 622,900 |
| Jun 8, 2026 | 4.92 | 4.99 | 4.89 | 4.91 | 4.91 | -0.61% | 562,000 |
| Jun 5, 2026 | 5.04 | 5.09 | 4.91 | 4.94 | 4.94 | -1.98% | 822,100 |
| Jun 3, 2026 | 5.33 | 5.34 | 5.03 | 5.04 | 5.04 | -5.97% | 786,100 |
| Jun 2, 2026 | 5.47 | 5.52 | 5.20 | 5.36 | 5.36 | -2.19% | 2,451,400 |
| Jun 1, 2026 | 5.65 | 5.68 | 5.40 | 5.48 | 5.48 | -2.61% | 1,075,500 |
| May 29, 2026 | 5.79 | 5.81 | 5.66 | 5.70 | 5.63 | -0.87% | 585,000 |
| May 28, 2026 | 5.80 | 5.84 | 5.73 | 5.75 | 5.68 | -0.86% | 788,800 |
| May 27, 2026 | 5.92 | 5.97 | 5.75 | 5.80 | 5.73 | -1.19% | 3,959,800 |
| May 26, 2026 | 5.84 | 5.91 | 5.73 | 5.87 | 5.79 | 1.21% | 3,808,600 |
| May 25, 2026 | 5.62 | 5.84 | 5.59 | 5.80 | 5.73 | 4.50% | 530,300 |