Camil Alimentos S.A. (BVMF:CAML3)
Brazil · Delayed Price · Currency is BRL 6.07
+0.12 (2.02%)
May 12, 2026, 2:29 PM GMT-3
Camil Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.84 | 6.07 | 5.83 | 5.95 | 5.95 | 0.68% | 1,572,800 |
| May 8, 2026 | 6.40 | 6.40 | 5.80 | 5.91 | 5.91 | -6.49% | 4,160,300 |
| May 7, 2026 | 6.58 | 6.59 | 6.30 | 6.32 | 6.32 | -3.07% | 1,115,700 |
| May 6, 2026 | 6.38 | 6.65 | 6.38 | 6.52 | 6.52 | 2.19% | 1,465,100 |
| May 5, 2026 | 6.38 | 6.50 | 6.33 | 6.38 | 6.38 | 0.16% | 1,100,700 |
| May 4, 2026 | 6.37 | 6.42 | 6.27 | 6.37 | 6.37 | 0.31% | 1,164,400 |
| Apr 30, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 1.11% | 703,700 |
| Apr 29, 2026 | 6.32 | 6.41 | 6.21 | 6.28 | 6.28 | -0.63% | 1,129,500 |
| Apr 28, 2026 | 6.33 | 6.44 | 6.19 | 6.32 | 6.32 | -0.32% | 2,003,200 |
| Apr 27, 2026 | 6.51 | 6.52 | 6.29 | 6.34 | 6.34 | -1.86% | 1,247,400 |
| Apr 24, 2026 | 6.53 | 6.55 | 6.38 | 6.46 | 6.46 | -0.62% | 1,338,600 |
| Apr 23, 2026 | 6.68 | 6.68 | 6.48 | 6.50 | 6.50 | -2.11% | 1,072,800 |
| Apr 22, 2026 | 6.71 | 6.73 | 6.59 | 6.64 | 6.64 | -1.04% | 917,800 |
| Apr 20, 2026 | 6.73 | 6.79 | 6.64 | 6.71 | 6.71 | -0.30% | 897,500 |
| Apr 17, 2026 | 7.30 | 7.34 | 6.73 | 6.73 | 6.73 | -7.30% | 1,468,400 |
| Apr 16, 2026 | 7.07 | 7.35 | 6.98 | 7.26 | 7.26 | 2.83% | 1,267,200 |
| Apr 15, 2026 | 7.08 | 7.10 | 6.88 | 7.06 | 7.06 | -0.56% | 972,800 |
| Apr 14, 2026 | 6.96 | 7.13 | 6.93 | 7.10 | 7.10 | 2.16% | 705,300 |
| Apr 13, 2026 | 7.09 | 7.09 | 6.82 | 6.95 | 6.95 | -3.34% | 693,900 |
| Apr 10, 2026 | 7.35 | 7.40 | 7.14 | 7.19 | 7.19 | -1.78% | 1,348,800 |
| Apr 9, 2026 | 6.91 | 7.32 | 6.91 | 7.32 | 7.32 | 5.17% | 1,656,700 |
| Apr 8, 2026 | 6.64 | 6.96 | 6.63 | 6.96 | 6.96 | 7.41% | 1,181,300 |
| Apr 7, 2026 | 6.60 | 6.65 | 6.45 | 6.48 | 6.48 | -2.26% | 784,100 |
| Apr 6, 2026 | 6.52 | 6.65 | 6.50 | 6.63 | 6.63 | 1.69% | 672,300 |
| Apr 2, 2026 | 6.41 | 6.60 | 6.26 | 6.52 | 6.52 | -0.31% | 1,156,700 |
| Apr 1, 2026 | 6.16 | 6.59 | 6.10 | 6.54 | 6.54 | 7.57% | 1,309,500 |
| Mar 31, 2026 | 5.89 | 6.12 | 5.82 | 6.08 | 6.08 | 4.83% | 1,085,000 |
| Mar 30, 2026 | 5.73 | 5.88 | 5.70 | 5.80 | 5.80 | 2.29% | 469,700 |
| Mar 27, 2026 | 5.82 | 5.82 | 5.62 | 5.67 | 5.67 | -1.73% | 419,600 |
| Mar 26, 2026 | 5.88 | 5.90 | 5.75 | 5.77 | 5.77 | -2.04% | 551,600 |
| Mar 25, 2026 | 5.72 | 5.96 | 5.71 | 5.89 | 5.89 | 4.43% | 855,800 |
| Mar 24, 2026 | 5.71 | 5.71 | 5.54 | 5.64 | 5.64 | -1.23% | 545,200 |
| Mar 23, 2026 | 5.51 | 5.71 | 5.51 | 5.71 | 5.71 | 4.39% | 846,100 |
| Mar 20, 2026 | 5.74 | 5.74 | 5.40 | 5.47 | 5.47 | -4.70% | 831,000 |
| Mar 19, 2026 | 5.76 | 5.79 | 5.62 | 5.74 | 5.74 | -1.54% | 704,300 |
| Mar 18, 2026 | 6.01 | 6.06 | 5.83 | 5.83 | 5.83 | -3.16% | 758,600 |
| Mar 17, 2026 | 6.13 | 6.15 | 6.02 | 6.02 | 6.02 | -0.82% | 505,900 |
| Mar 16, 2026 | 5.98 | 6.12 | 5.98 | 6.07 | 6.07 | 2.36% | 609,400 |
| Mar 13, 2026 | 6.19 | 6.20 | 5.92 | 5.93 | 5.93 | -3.42% | 1,161,900 |
| Mar 12, 2026 | 6.50 | 6.50 | 6.14 | 6.14 | 6.14 | -5.97% | 870,600 |
| Mar 11, 2026 | 6.55 | 6.60 | 6.41 | 6.53 | 6.53 | -0.15% | 781,300 |
| Mar 10, 2026 | 6.50 | 6.65 | 6.38 | 6.54 | 6.54 | 1.40% | 648,100 |
| Mar 9, 2026 | 6.32 | 6.48 | 6.25 | 6.45 | 6.45 | 1.10% | 673,700 |
| Mar 6, 2026 | 6.54 | 6.56 | 6.35 | 6.38 | 6.38 | -2.45% | 967,100 |
| Mar 5, 2026 | 6.67 | 6.72 | 6.53 | 6.54 | 6.54 | -2.39% | 1,039,300 |
| Mar 4, 2026 | 6.62 | 6.72 | 6.58 | 6.70 | 6.70 | 2.45% | 777,100 |
| Mar 3, 2026 | 6.77 | 6.78 | 6.53 | 6.54 | 6.54 | -4.80% | 1,559,700 |
| Mar 2, 2026 | 6.69 | 6.87 | 6.55 | 6.87 | 6.87 | -0.15% | 1,361,000 |
| Feb 27, 2026 | 6.91 | 6.97 | 6.80 | 6.88 | 6.81 | -0.43% | 764,500 |
| Feb 26, 2026 | 6.80 | 6.96 | 6.76 | 6.91 | 6.84 | 1.92% | 576,800 |