Camil Alimentos S.A. (BVMF:CAML3)
Brazil · Delayed Price · Currency is BRL 5.48
-0.22 (-3.86%)
Jun 1, 2026, 5:03 PM GMT-3
Camil Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.65 | 5.68 | 5.42 | 5.44 | - | -3.32% | 899,500 |
| 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 |
| May 22, 2026 | 5.69 | 5.69 | 5.53 | 5.55 | 5.48 | -2.12% | 397,400 |
| May 21, 2026 | 5.80 | 5.80 | 5.58 | 5.67 | 5.60 | -1.56% | 710,000 |
| May 20, 2026 | 5.71 | 5.83 | 5.66 | 5.76 | 5.69 | 2.86% | 588,800 |
| May 19, 2026 | 5.67 | 5.69 | 5.57 | 5.60 | 5.53 | -1.23% | 435,900 |
| May 18, 2026 | 5.71 | 5.75 | 5.63 | 5.67 | 5.60 | -0.18% | 1,670,500 |
| May 15, 2026 | 5.85 | 5.85 | 5.65 | 5.68 | 5.61 | -3.07% | 810,600 |
| May 14, 2026 | 5.82 | 5.95 | 5.82 | 5.86 | 5.78 | 1.03% | 467,900 |
| May 13, 2026 | 6.14 | 6.14 | 5.79 | 5.80 | 5.73 | -4.29% | 2,012,200 |
| May 12, 2026 | 5.97 | 6.10 | 5.89 | 6.06 | 5.98 | 1.85% | 628,700 |
| May 11, 2026 | 5.84 | 6.07 | 5.83 | 5.95 | 5.87 | 0.68% | 1,572,800 |
| May 8, 2026 | 6.40 | 6.40 | 5.80 | 5.91 | 5.83 | -6.49% | 4,160,300 |
| May 7, 2026 | 6.58 | 6.59 | 6.30 | 6.32 | 6.24 | -3.07% | 1,115,700 |
| May 6, 2026 | 6.38 | 6.65 | 6.38 | 6.52 | 6.44 | 2.19% | 1,465,100 |
| May 5, 2026 | 6.38 | 6.50 | 6.33 | 6.38 | 6.30 | 0.16% | 1,100,700 |
| May 4, 2026 | 6.37 | 6.42 | 6.27 | 6.37 | 6.29 | 0.31% | 1,164,400 |
| Apr 30, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.27 | 1.11% | 703,700 |
| Apr 29, 2026 | 6.32 | 6.41 | 6.21 | 6.28 | 6.20 | -0.63% | 1,129,500 |
| Apr 28, 2026 | 6.33 | 6.44 | 6.19 | 6.32 | 6.24 | -0.32% | 2,003,200 |
| Apr 27, 2026 | 6.51 | 6.52 | 6.29 | 6.34 | 6.26 | -1.86% | 1,247,400 |
| Apr 24, 2026 | 6.53 | 6.55 | 6.38 | 6.46 | 6.38 | -0.62% | 1,338,600 |
| Apr 23, 2026 | 6.68 | 6.68 | 6.48 | 6.50 | 6.42 | -2.11% | 1,072,800 |
| Apr 22, 2026 | 6.71 | 6.73 | 6.59 | 6.64 | 6.55 | -1.04% | 917,800 |
| Apr 20, 2026 | 6.73 | 6.79 | 6.64 | 6.71 | 6.62 | -0.30% | 897,500 |
| Apr 17, 2026 | 7.30 | 7.34 | 6.73 | 6.73 | 6.64 | -7.30% | 1,468,400 |
| Apr 16, 2026 | 7.07 | 7.35 | 6.98 | 7.26 | 7.17 | 2.83% | 1,267,200 |
| Apr 15, 2026 | 7.08 | 7.10 | 6.88 | 7.06 | 6.97 | -0.56% | 972,800 |
| Apr 14, 2026 | 6.96 | 7.13 | 6.93 | 7.10 | 7.01 | 2.16% | 705,300 |
| Apr 13, 2026 | 7.09 | 7.09 | 6.82 | 6.95 | 6.86 | -3.34% | 693,900 |
| Apr 10, 2026 | 7.35 | 7.40 | 7.14 | 7.19 | 7.10 | -1.78% | 1,348,800 |
| Apr 9, 2026 | 6.91 | 7.32 | 6.91 | 7.32 | 7.23 | 5.17% | 1,656,700 |
| Apr 8, 2026 | 6.64 | 6.96 | 6.63 | 6.96 | 6.87 | 7.41% | 1,181,300 |
| Apr 7, 2026 | 6.60 | 6.65 | 6.45 | 6.48 | 6.40 | -2.26% | 784,100 |
| Apr 6, 2026 | 6.52 | 6.65 | 6.50 | 6.63 | 6.54 | 1.69% | 672,300 |
| Apr 2, 2026 | 6.41 | 6.60 | 6.26 | 6.52 | 6.44 | -0.31% | 1,156,700 |
| Apr 1, 2026 | 6.16 | 6.59 | 6.10 | 6.54 | 6.46 | 7.57% | 1,309,500 |
| Mar 31, 2026 | 5.89 | 6.12 | 5.82 | 6.08 | 6.00 | 4.83% | 1,085,000 |
| Mar 30, 2026 | 5.73 | 5.88 | 5.70 | 5.80 | 5.73 | 2.29% | 469,700 |
| Mar 27, 2026 | 5.82 | 5.82 | 5.62 | 5.67 | 5.60 | -1.73% | 419,600 |
| Mar 26, 2026 | 5.88 | 5.90 | 5.75 | 5.77 | 5.70 | -2.04% | 551,600 |
| Mar 25, 2026 | 5.72 | 5.96 | 5.71 | 5.89 | 5.81 | 4.43% | 855,800 |
| Mar 24, 2026 | 5.71 | 5.71 | 5.54 | 5.64 | 5.57 | -1.23% | 545,200 |
| Mar 23, 2026 | 5.51 | 5.71 | 5.51 | 5.71 | 5.64 | 4.39% | 846,100 |
| Mar 20, 2026 | 5.74 | 5.74 | 5.40 | 5.47 | 5.40 | -4.70% | 831,000 |
| Mar 19, 2026 | 5.76 | 5.79 | 5.62 | 5.74 | 5.67 | -1.54% | 704,300 |