Camil Alimentos S.A. (CAML3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 8.26 | 8.26 | - |
| 24 Apr 2024 | 8.30 | 8.52 | 8.30 | 8.36 | 8.36 | 352,900 |
| 23 Apr 2024 | 8.09 | 8.40 | 8.07 | 8.30 | 8.30 | 454,700 |
| 22 Apr 2024 | 8.00 | 8.17 | 7.92 | 8.14 | 8.14 | 322,800 |
| 19 Apr 2024 | 7.95 | 8.10 | 7.93 | 8.00 | 8.00 | 754,400 |
| 18 Apr 2024 | 7.89 | 8.04 | 7.88 | 7.96 | 7.96 | 403,600 |
| 17 Apr 2024 | 8.05 | 8.14 | 7.87 | 7.94 | 7.94 | 553,500 |
| 16 Apr 2024 | 8.16 | 8.16 | 7.98 | 8.04 | 8.04 | 516,400 |
| 15 Apr 2024 | 8.46 | 8.50 | 8.10 | 8.17 | 8.17 | 978,900 |
| 12 Apr 2024 | 8.66 | 8.66 | 8.41 | 8.44 | 8.44 | 476,000 |
| 11 Apr 2024 | 8.56 | 8.72 | 8.49 | 8.67 | 8.67 | 398,200 |
| 10 Apr 2024 | 8.66 | 8.70 | 8.50 | 8.59 | 8.59 | 773,800 |
| 09 Apr 2024 | 8.52 | 8.70 | 8.47 | 8.68 | 8.68 | 459,200 |
| 08 Apr 2024 | 8.43 | 8.51 | 8.37 | 8.49 | 8.49 | 640,300 |
| 05 Apr 2024 | 8.58 | 8.59 | 8.33 | 8.43 | 8.43 | 619,500 |
| 04 Apr 2024 | 8.63 | 8.70 | 8.51 | 8.58 | 8.58 | 392,700 |
| 03 Apr 2024 | 8.78 | 8.78 | 8.53 | 8.61 | 8.61 | 485,900 |
| 02 Apr 2024 | 8.84 | 8.87 | 8.64 | 8.79 | 8.79 | 467,800 |
| 01 Apr 2024 | 9.00 | 9.19 | 8.81 | 8.84 | 8.84 | 501,900 |
| 28 Mar 2024 | 8.74 | 9.19 | 8.74 | 8.98 | 8.98 | 905,600 |
| 27 Mar 2024 | 8.69 | 8.78 | 8.60 | 8.78 | 8.78 | 440,500 |
| 26 Mar 2024 | 8.70 | 8.74 | 8.59 | 8.66 | 8.66 | 359,600 |
| 25 Mar 2024 | 8.74 | 8.74 | 8.60 | 8.65 | 8.65 | 259,100 |
| 22 Mar 2024 | 8.86 | 8.87 | 8.64 | 8.74 | 8.74 | 316,200 |
| 21 Mar 2024 | 8.95 | 8.96 | 8.83 | 8.85 | 8.85 | 144,700 |
| 20 Mar 2024 | 8.89 | 8.93 | 8.77 | 8.92 | 8.92 | 305,400 |
| 19 Mar 2024 | 8.72 | 8.90 | 8.65 | 8.90 | 8.90 | 357,600 |
| 18 Mar 2024 | 8.64 | 8.76 | 8.63 | 8.70 | 8.70 | 1,521,900 |
| 15 Mar 2024 | 8.95 | 8.95 | 8.62 | 8.62 | 8.62 | 511,000 |
| 14 Mar 2024 | 8.81 | 8.97 | 8.79 | 8.95 | 8.95 | 435,500 |
| 13 Mar 2024 | 8.60 | 8.93 | 8.59 | 8.77 | 8.77 | 841,800 |
| 12 Mar 2024 | 8.53 | 8.69 | 8.53 | 8.64 | 8.64 | 350,300 |
| 11 Mar 2024 | 8.51 | 8.58 | 8.49 | 8.53 | 8.53 | 224,400 |
| 08 Mar 2024 | 8.56 | 8.68 | 8.49 | 8.57 | 8.57 | 436,800 |
| 07 Mar 2024 | 8.53 | 8.57 | 8.47 | 8.57 | 8.57 | 220,000 |
| 06 Mar 2024 | 8.68 | 8.72 | 8.49 | 8.53 | 8.53 | 334,200 |
| 05 Mar 2024 | 8.57 | 8.74 | 8.55 | 8.65 | 8.65 | 396,900 |
| 04 Mar 2024 | 8.62 | 8.73 | 8.43 | 8.56 | 8.56 | 468,300 |
| 01 Mar 2024 | 8.57 | 8.69 | 8.53 | 8.69 | 8.69 | 393,800 |
| 29 Feb 2024 | 8.68 | 8.74 | 8.48 | 8.55 | 8.55 | 571,700 |
| 28 Feb 2024 | 8.65 | 8.69 | 8.56 | 8.69 | 8.69 | 364,200 |
| 27 Feb 2024 | 8.52 | 8.67 | 8.52 | 8.67 | 8.67 | 750,300 |
| 26 Feb 2024 | 8.61 | 8.64 | 8.48 | 8.53 | 8.53 | 555,000 |
| 23 Feb 2024 | 8.82 | 8.83 | 8.64 | 8.64 | 8.64 | 307,300 |
| 22 Feb 2024 | 8.66 | 8.83 | 8.63 | 8.83 | 8.83 | 476,200 |
| 22 Feb 2024 | 0.07331 Dividend | |||||
| 21 Feb 2024 | 8.65 | 8.81 | 8.64 | 8.76 | 8.69 | 503,800 |
| 20 Feb 2024 | 8.52 | 8.72 | 8.46 | 8.65 | 8.58 | 556,800 |
| 19 Feb 2024 | 8.83 | 8.83 | 8.45 | 8.53 | 8.46 | 568,400 |
| 16 Feb 2024 | 8.84 | 8.91 | 8.62 | 8.83 | 8.76 | 697,800 |
| 15 Feb 2024 | 8.62 | 8.90 | 8.62 | 8.84 | 8.77 | 500,500 |
| 14 Feb 2024 | 8.65 | 8.74 | 8.58 | 8.62 | 8.55 | 580,200 |
| 09 Feb 2024 | 8.48 | 8.79 | 8.46 | 8.70 | 8.63 | 381,200 |
| 08 Feb 2024 | 8.54 | 8.55 | 8.43 | 8.53 | 8.46 | 716,700 |
| 07 Feb 2024 | 8.70 | 8.73 | 8.51 | 8.51 | 8.44 | 629,200 |
| 06 Feb 2024 | 8.66 | 8.81 | 8.66 | 8.73 | 8.66 | 474,100 |
| 05 Feb 2024 | 8.81 | 8.83 | 8.64 | 8.69 | 8.62 | 887,400 |
| 02 Feb 2024 | 8.77 | 8.87 | 8.61 | 8.82 | 8.75 | 568,300 |
| 01 Feb 2024 | 8.85 | 8.87 | 8.58 | 8.75 | 8.68 | 615,400 |
| 31 Jan 2024 | 8.80 | 9.03 | 8.79 | 8.88 | 8.81 | 550,200 |
| 30 Jan 2024 | 9.06 | 9.06 | 8.73 | 8.83 | 8.76 | 616,600 |
| 29 Jan 2024 | 8.96 | 9.06 | 8.91 | 9.06 | 8.98 | 694,500 |
| 26 Jan 2024 | 8.94 | 9.10 | 8.86 | 8.94 | 8.87 | 637,700 |
| 25 Jan 2024 | 8.90 | 9.00 | 8.82 | 8.95 | 8.88 | 467,800 |
| 24 Jan 2024 | 8.94 | 8.94 | 8.75 | 8.86 | 8.79 | 923,300 |
| 23 Jan 2024 | 8.49 | 9.03 | 8.49 | 8.91 | 8.84 | 1,541,300 |
| 22 Jan 2024 | 8.60 | 8.62 | 8.37 | 8.49 | 8.42 | 890,800 |
| 19 Jan 2024 | 8.42 | 8.61 | 8.26 | 8.57 | 8.50 | 861,600 |
| 18 Jan 2024 | 8.54 | 8.65 | 8.41 | 8.44 | 8.37 | 598,000 |
| 17 Jan 2024 | 8.34 | 8.54 | 8.34 | 8.53 | 8.46 | 847,700 |
| 16 Jan 2024 | 8.63 | 8.70 | 8.35 | 8.38 | 8.31 | 871,800 |
| 15 Jan 2024 | 8.71 | 8.85 | 8.51 | 8.73 | 8.66 | 1,424,500 |
| 12 Jan 2024 | 7.93 | 8.70 | 7.89 | 8.70 | 8.63 | 2,876,700 |
| 11 Jan 2024 | 7.84 | 7.89 | 7.74 | 7.89 | 7.82 | 601,100 |
| 10 Jan 2024 | 7.94 | 7.96 | 7.80 | 7.84 | 7.77 | 440,400 |
| 09 Jan 2024 | 7.84 | 8.01 | 7.82 | 7.91 | 7.84 | 655,800 |
| 08 Jan 2024 | 7.82 | 7.90 | 7.77 | 7.84 | 7.77 | 415,800 |
| 05 Jan 2024 | 7.74 | 7.90 | 7.71 | 7.84 | 7.77 | 564,800 |
| 04 Jan 2024 | 7.83 | 7.85 | 7.69 | 7.76 | 7.70 | 604,600 |
| 03 Jan 2024 | 7.87 | 7.92 | 7.67 | 7.83 | 7.76 | 1,132,800 |
| 02 Jan 2024 | 8.45 | 8.45 | 7.78 | 7.88 | 7.81 | 1,947,800 |
| 28 Dec 2023 | 8.44 | 8.49 | 8.37 | 8.45 | 8.38 | 403,900 |
| 27 Dec 2023 | 8.37 | 8.47 | 8.34 | 8.42 | 8.35 | 335,400 |
| 26 Dec 2023 | 8.20 | 8.43 | 8.20 | 8.43 | 8.36 | 394,100 |
| 22 Dec 2023 | 8.22 | 8.28 | 8.17 | 8.21 | 8.14 | 326,700 |
| 21 Dec 2023 | 8.27 | 8.40 | 8.19 | 8.24 | 8.17 | 633,900 |
| 20 Dec 2023 | 8.04 | 8.27 | 8.04 | 8.25 | 8.18 | 736,300 |
| 19 Dec 2023 | 8.02 | 8.13 | 8.00 | 8.13 | 8.06 | 683,200 |
| 18 Dec 2023 | 8.00 | 8.14 | 7.98 | 8.00 | 7.93 | 1,074,500 |
| 15 Dec 2023 | 8.05 | 8.11 | 7.92 | 8.00 | 7.93 | 826,600 |
| 14 Dec 2023 | 8.11 | 8.23 | 8.05 | 8.06 | 7.99 | 680,700 |
| 13 Dec 2023 | 7.81 | 8.12 | 7.80 | 8.07 | 8.00 | 921,400 |
| 12 Dec 2023 | 7.89 | 7.94 | 7.70 | 7.80 | 7.73 | 662,600 |
| 11 Dec 2023 | 7.99 | 8.02 | 7.83 | 7.91 | 7.84 | 1,196,900 |
| 08 Dec 2023 | 7.98 | 8.09 | 7.95 | 8.00 | 7.93 | 865,700 |
| 07 Dec 2023 | 7.85 | 8.07 | 7.83 | 8.00 | 7.93 | 805,600 |
| 06 Dec 2023 | 7.81 | 7.93 | 7.79 | 7.85 | 7.78 | 900,200 |
| 05 Dec 2023 | 7.83 | 7.88 | 7.68 | 7.81 | 7.74 | 1,600,400 |
| 04 Dec 2023 | 7.64 | 7.89 | 7.56 | 7.83 | 7.76 | 1,619,900 |
| 01 Dec 2023 | 7.53 | 7.71 | 7.47 | 7.71 | 7.65 | 1,031,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.