Camil Alimentos S.A. (BVMF:CAML3)
Brazil · Delayed Price · Currency is BRL 4.760
-0.150 (-3.05%)
Aug 24, 2026, 5:04 PM GMT-3
Camil Alimentos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.98 | 4.98 | 4.76 | 4.76 | - | -3.05% | 703,200 |
| Aug 21, 2026 | 4.69 | 4.91 | 4.68 | 4.91 | 4.91 | 5.14% | 856,000 |
| Aug 20, 2026 | 4.58 | 4.72 | 4.55 | 4.67 | 4.67 | 1.97% | 634,500 |
| Aug 19, 2026 | 4.70 | 4.73 | 4.58 | 4.58 | 4.58 | -1.29% | 592,100 |
| Aug 18, 2026 | 4.66 | 4.71 | 4.61 | 4.64 | 4.64 | - | 358,200 |
| Aug 17, 2026 | 4.68 | 4.78 | 4.64 | 4.64 | 4.64 | -0.22% | 974,100 |
| Aug 14, 2026 | 4.63 | 4.65 | 4.51 | 4.65 | 4.65 | 0.65% | 564,100 |
| Aug 13, 2026 | 4.45 | 4.66 | 4.45 | 4.62 | 4.62 | 3.82% | 1,074,600 |
| Aug 12, 2026 | 4.51 | 4.51 | 4.42 | 4.45 | 4.45 | -0.22% | 343,800 |
| Aug 11, 2026 | 4.54 | 4.57 | 4.38 | 4.46 | 4.46 | -0.89% | 649,900 |
| Aug 10, 2026 | 4.61 | 4.63 | 4.50 | 4.50 | 4.50 | -1.96% | 536,100 |
| Aug 7, 2026 | 4.73 | 4.73 | 4.56 | 4.59 | 4.59 | -2.75% | 567,100 |
| Aug 6, 2026 | 4.71 | 4.76 | 4.62 | 4.72 | 4.72 | 0.64% | 374,900 |
| Aug 5, 2026 | 4.73 | 4.78 | 4.69 | 4.69 | 4.69 | -1.26% | 353,500 |
| Aug 4, 2026 | 4.84 | 4.88 | 4.69 | 4.75 | 4.75 | -1.25% | 554,200 |
| Aug 3, 2026 | 4.69 | 4.83 | 4.59 | 4.81 | 4.81 | 2.56% | 1,108,700 |
| 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 |