Camil Alimentos S.A. (BVMF:CAML3)
Brazil · Delayed Price · Currency is BRL 6.54
+0.27 (4.31%)
Oct 6, 2026, 5:04 PM GMT-3
Camil Alimentos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.24 | 6.69 | 6.24 | 6.54 | 6.54 | 4.31% | 2,543,800 |
| Oct 5, 2026 | 5.75 | 6.33 | 5.75 | 6.27 | 6.27 | 11.96% | 2,641,400 |
| Oct 2, 2026 | 5.41 | 5.60 | 5.35 | 5.60 | 5.60 | 4.28% | 931,300 |
| Oct 1, 2026 | 5.29 | 5.43 | 5.28 | 5.37 | 5.37 | 1.51% | 983,000 |
| Sep 30, 2026 | 5.21 | 5.38 | 5.19 | 5.29 | 5.29 | 2.32% | 818,100 |
| Sep 29, 2026 | 5.12 | 5.19 | 5.06 | 5.17 | 5.17 | 1.17% | 675,900 |
| Sep 28, 2026 | 5.09 | 5.16 | 4.97 | 5.11 | 5.11 | 0.39% | 704,100 |
| Sep 25, 2026 | 5.12 | 5.17 | 5.06 | 5.09 | 5.09 | -0.59% | 537,700 |
| Sep 24, 2026 | 5.03 | 5.26 | 5.01 | 5.12 | 5.12 | 1.39% | 1,298,800 |
| Sep 23, 2026 | 5.06 | 5.22 | 5.01 | 5.05 | 5.05 | -1.17% | 1,264,300 |
| Sep 22, 2026 | 5.12 | 5.15 | 4.84 | 5.11 | 5.11 | -0.20% | 1,376,700 |
| Sep 21, 2026 | 4.81 | 5.18 | 4.80 | 5.12 | 5.12 | 5.13% | 1,075,800 |
| Sep 18, 2026 | 5.12 | 5.12 | 4.82 | 4.87 | 4.87 | -4.70% | 1,186,300 |
| Sep 17, 2026 | 5.17 | 5.21 | 5.09 | 5.11 | 5.11 | -1.16% | 438,200 |
| Sep 16, 2026 | 5.20 | 5.24 | 5.08 | 5.17 | 5.17 | - | 622,900 |
| Sep 15, 2026 | 5.29 | 5.29 | 5.10 | 5.17 | 5.17 | -1.34% | 611,600 |
| Sep 14, 2026 | 5.28 | 5.38 | 5.19 | 5.24 | 5.24 | -2.06% | 718,200 |
| Sep 11, 2026 | 5.35 | 5.38 | 5.23 | 5.35 | 5.35 | - | 556,100 |
| Sep 10, 2026 | 5.01 | 5.35 | 5.00 | 5.35 | 5.35 | 7.00% | 1,075,500 |
| Sep 9, 2026 | 5.00 | 5.08 | 4.95 | 5.00 | 5.00 | - | 1,522,000 |
| Sep 8, 2026 | 4.96 | 5.03 | 4.92 | 5.00 | 5.00 | 1.21% | 1,064,900 |
| Sep 4, 2026 | 5.08 | 5.13 | 4.92 | 4.94 | 4.94 | -2.76% | 1,227,800 |
| Sep 3, 2026 | 5.13 | 5.18 | 5.03 | 5.08 | 5.08 | - | 829,200 |
| Sep 2, 2026 | 5.03 | 5.21 | 5.02 | 5.08 | 5.08 | 0.99% | 899,700 |
| Sep 1, 2026 | 5.00 | 5.16 | 4.91 | 5.03 | 5.03 | 0.87% | 831,700 |
| Aug 31, 2026 | 4.95 | 5.12 | 4.93 | 5.06 | 4.99 | 2.22% | 1,446,800 |
| Aug 28, 2026 | 4.94 | 4.95 | 4.80 | 4.95 | 4.88 | 0.61% | 362,600 |
| Aug 27, 2026 | 4.88 | 4.92 | 4.84 | 4.92 | 4.85 | 0.20% | 652,200 |
| Aug 26, 2026 | 4.86 | 4.95 | 4.86 | 4.91 | 4.84 | 1.45% | 629,400 |
| Aug 25, 2026 | 4.80 | 4.89 | 4.74 | 4.84 | 4.77 | 1.68% | 705,700 |
| Aug 24, 2026 | 4.98 | 4.98 | 4.76 | 4.76 | 4.69 | -3.05% | 703,200 |
| Aug 21, 2026 | 4.69 | 4.91 | 4.68 | 4.91 | 4.84 | 5.14% | 856,000 |
| Aug 20, 2026 | 4.58 | 4.72 | 4.55 | 4.67 | 4.60 | 1.97% | 634,400 |
| Aug 19, 2026 | 4.70 | 4.73 | 4.58 | 4.58 | 4.51 | -1.29% | 590,500 |
| Aug 18, 2026 | 4.66 | 4.71 | 4.61 | 4.64 | 4.57 | - | 358,200 |
| Aug 17, 2026 | 4.68 | 4.78 | 4.64 | 4.64 | 4.57 | -0.22% | 963,900 |
| Aug 14, 2026 | 4.63 | 4.65 | 4.51 | 4.65 | 4.58 | 0.65% | 564,100 |
| Aug 13, 2026 | 4.45 | 4.66 | 4.45 | 4.62 | 4.55 | 3.82% | 1,072,600 |
| Aug 12, 2026 | 4.51 | 4.51 | 4.42 | 4.45 | 4.39 | -0.22% | 343,800 |
| Aug 11, 2026 | 4.54 | 4.57 | 4.38 | 4.46 | 4.40 | -0.89% | 649,900 |
| Aug 10, 2026 | 4.61 | 4.63 | 4.50 | 4.50 | 4.43 | -1.96% | 533,500 |
| Aug 7, 2026 | 4.73 | 4.73 | 4.56 | 4.59 | 4.52 | -2.75% | 567,100 |
| Aug 6, 2026 | 4.71 | 4.76 | 4.62 | 4.72 | 4.65 | 0.64% | 374,900 |
| Aug 5, 2026 | 4.73 | 4.78 | 4.69 | 4.69 | 4.62 | -1.26% | 353,500 |
| Aug 4, 2026 | 4.84 | 4.88 | 4.69 | 4.75 | 4.68 | -1.25% | 552,900 |
| Aug 3, 2026 | 4.69 | 4.83 | 4.59 | 4.81 | 4.74 | 2.56% | 1,108,700 |
| Jul 31, 2026 | 4.69 | 4.70 | 4.62 | 4.69 | 4.62 | - | 334,600 |
| Jul 30, 2026 | 4.63 | 4.70 | 4.60 | 4.69 | 4.62 | 1.96% | 322,900 |
| Jul 29, 2026 | 4.65 | 4.65 | 4.56 | 4.60 | 4.53 | -0.22% | 333,500 |
| Jul 28, 2026 | 4.69 | 4.84 | 4.61 | 4.61 | 4.54 | -1.71% | 1,000,100 |