Camil Alimentos S.A. (BVMF:CAML3)
Brazil · Delayed Price · Currency is BRL 5.24
-0.11 (-2.06%)
Sep 14, 2026, 5:04 PM GMT-3
Camil Alimentos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.28 | 5.38 | 5.19 | 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 |
| Jul 27, 2026 | 4.50 | 4.69 | 4.49 | 4.69 | 4.62 | 4.92% | 674,700 |
| Jul 24, 2026 | 4.52 | 4.56 | 4.42 | 4.47 | 4.41 | -0.89% | 771,400 |
| Jul 23, 2026 | 4.54 | 4.58 | 4.45 | 4.51 | 4.44 | -0.88% | 1,383,200 |
| Jul 22, 2026 | 4.26 | 4.56 | 4.26 | 4.55 | 4.48 | 6.06% | 1,292,300 |
| Jul 21, 2026 | 4.22 | 4.29 | 4.19 | 4.29 | 4.23 | 1.18% | 832,700 |
| Jul 20, 2026 | 4.36 | 4.44 | 4.20 | 4.24 | 4.18 | -2.53% | 1,166,300 |
| Jul 17, 2026 | 4.29 | 4.37 | 4.20 | 4.35 | 4.29 | 1.16% | 1,855,100 |
| Jul 16, 2026 | 4.44 | 4.45 | 4.10 | 4.30 | 4.24 | -2.49% | 4,771,700 |
| Jul 15, 2026 | 5.32 | 5.32 | 4.41 | 4.41 | 4.35 | -18.18% | 7,521,800 |
| Jul 14, 2026 | 5.36 | 5.43 | 5.30 | 5.39 | 5.31 | 0.94% | 601,200 |
| Jul 13, 2026 | 5.39 | 5.48 | 5.31 | 5.34 | 5.26 | -1.48% | 774,100 |
| Jul 10, 2026 | 5.13 | 5.45 | 5.13 | 5.42 | 5.34 | 6.69% | 962,600 |
| Jul 9, 2026 | 4.84 | 5.08 | 4.81 | 5.08 | 5.01 | 4.96% | 849,200 |
| Jul 8, 2026 | 4.84 | 4.86 | 4.72 | 4.84 | 4.77 | - | 1,175,500 |
| Jul 7, 2026 | 4.88 | 5.00 | 4.84 | 4.84 | 4.77 | -0.82% | 450,700 |
| Jul 6, 2026 | 5.03 | 5.03 | 4.84 | 4.88 | 4.81 | -3.37% | 868,600 |