Camil Alimentos S.A. (BVMF:CAML3)
Brazil · Delayed Price · Currency is BRL 5.34
-0.08 (-1.48%)
Jul 13, 2026, 5:05 PM GMT-3
Camil Alimentos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |