Camil Alimentos SA CAML3
BMFBOVESPA · Brazil · Process Industries
BRL 5.37+0.08 (+1.51%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 5.35 | +1.13% | BRL 5.29 | BRL 5.43 | BRL 5.28 | 808.60K |
| 2026-09-30 | BRL 5.29 | +2.32% | BRL 5.21 | BRL 5.38 | BRL 5.19 | 818.10K |
| 2026-09-29 | BRL 5.17 | +1.17% | BRL 5.12 | BRL 5.19 | BRL 5.06 | 676.90K |
| 2026-09-28 | BRL 5.11 | +0.39% | BRL 5.09 | BRL 5.16 | BRL 4.97 |
| 704.30K |
| 2026-09-25 | BRL 5.09 | -0.59% | BRL 5.12 | BRL 5.17 | BRL 5.06 | 538.50K |
| 2026-09-24 | BRL 5.12 | +1.39% | BRL 5.03 | BRL 5.26 | BRL 5.01 | 1.30M |
| 2026-09-23 | BRL 5.05 | -1.17% | BRL 5.06 | BRL 5.22 | BRL 5.01 | 1.26M |
| 2026-09-22 | BRL 5.11 | -0.20% | BRL 5.12 | BRL 5.15 | BRL 4.84 | 1.38M |
| 2026-09-21 | BRL 5.12 | +5.13% | BRL 4.81 | BRL 5.18 | BRL 4.80 | 1.08M |
| 2026-09-18 | BRL 4.87 | -4.70% | BRL 5.12 | BRL 5.12 | BRL 4.82 | 1.19M |
| 2026-09-17 | BRL 5.11 | -1.16% | BRL 5.17 | BRL 5.21 | BRL 5.09 | 439.00K |
| 2026-09-16 | BRL 5.17 | 0.00% | BRL 5.20 | BRL 5.24 | BRL 5.08 | 625.10K |
| 2026-09-15 | BRL 5.17 | -1.34% | BRL 5.29 | BRL 5.29 | BRL 5.10 | 611.60K |
| 2026-09-14 | BRL 5.24 | -2.06% | BRL 5.28 | BRL 5.38 | BRL 5.19 | 718.40K |
| 2026-09-11 | BRL 5.35 | 0.00% | BRL 5.35 | BRL 5.38 | BRL 5.23 | 556.80K |
| 2026-09-10 | BRL 5.35 | +7.00% | BRL 5.01 | BRL 5.35 | BRL 5.00 | 1.08M |
| 2026-09-09 | BRL 5.00 | 0.00% | BRL 5.00 | BRL 5.08 | BRL 4.95 | 1.52M |
| 2026-09-08 | BRL 5.00 | +1.21% | BRL 4.96 | BRL 5.03 | BRL 4.92 | 1.08M |
| 2026-09-04 | BRL 4.94 | -2.76% | BRL 5.08 | BRL 5.13 | BRL 4.92 | 1.23M |
| 2026-09-03 | BRL 5.08 | 0.00% | BRL 5.13 | BRL 5.18 | BRL 5.03 | 829.40K |
| 2026-09-02 | BRL 5.08 | +0.99% | BRL 5.03 | BRL 5.21 | BRL 5.02 | 899.70K |
| 2026-09-01 | BRL 5.03 | -0.59% | BRL 5.00 | BRL 5.16 | BRL 4.91 | 833.00K |
| 2026-08-31 | BRL 5.06 | +2.22% | BRL 4.95 | BRL 5.12 | BRL 4.93 | 1.45M |
| 2026-08-28 | BRL 4.95 | +0.61% | BRL 4.94 | BRL 4.95 | BRL 4.80 | 362.60K |
| 2026-08-27 | BRL 4.92 | +0.20% | BRL 4.88 | BRL 4.92 | BRL 4.84 | 652.30K |
| 2026-08-26 | BRL 4.91 | +1.45% | BRL 4.86 | BRL 4.95 | BRL 4.86 | 633.70K |
| 2026-08-25 | BRL 4.84 | +1.68% | BRL 4.80 | BRL 4.89 | BRL 4.74 | 708.90K |
| 2026-08-24 | BRL 4.76 | -3.05% | BRL 4.98 | BRL 4.98 | BRL 4.76 | 703.30K |
| 2026-08-21 | BRL 4.91 | +5.14% | BRL 4.69 | BRL 4.91 | BRL 4.68 | 856.00K |
| 2026-08-20 | BRL 4.67 | +1.97% | BRL 4.58 | BRL 4.72 | BRL 4.55 | 634.50K |
| 2026-08-19 | BRL 4.58 | -1.29% | BRL 4.70 | BRL 4.73 | BRL 4.58 | 592.10K |
| 2026-08-18 | BRL 4.64 | 0.00% | BRL 4.66 | BRL 4.71 | BRL 4.61 | 358.20K |
| 2026-08-17 | BRL 4.64 | -0.22% | BRL 4.68 | BRL 4.78 | BRL 4.64 | 974.10K |
| 2026-08-14 | BRL 4.65 | +0.65% | BRL 4.63 | BRL 4.65 | BRL 4.51 | 564.50K |
| 2026-08-13 | BRL 4.62 | +3.82% | BRL 4.45 | BRL 4.66 | BRL 4.45 | 1.07M |
| 2026-08-12 | BRL 4.45 | -0.22% | BRL 4.51 | BRL 4.51 | BRL 4.42 | 344.00K |
| 2026-08-11 | BRL 4.46 | -2.83% | BRL 4.54 | BRL 4.57 | BRL 4.38 | 650.10K |
| 2026-08-07 | BRL 4.59 | -2.75% | BRL 4.73 | BRL 4.73 | BRL 4.56 | 567.30K |
| 2026-08-06 | BRL 4.72 | +0.64% | BRL 4.71 | BRL 4.76 | BRL 4.62 | 376.00K |
| 2026-08-05 | BRL 4.69 | -1.26% | BRL 4.73 | BRL 4.78 | BRL 4.69 | 354.70K |
| 2026-08-04 | BRL 4.75 | -1.25% | BRL 4.84 | BRL 4.88 | BRL 4.69 | 554.20K |
| 2026-08-03 | BRL 4.81 | +2.56% | BRL 4.69 | BRL 4.83 | BRL 4.59 | 1.11M |
| 2026-07-31 | BRL 4.69 | 0.00% | BRL 4.69 | BRL 4.70 | BRL 4.62 | 334.60K |
| 2026-07-30 | BRL 4.69 | +1.96% | BRL 4.63 | BRL 4.70 | BRL 4.60 | 323.10K |
| 2026-07-29 | BRL 4.60 | -0.22% | BRL 4.65 | BRL 4.65 | BRL 4.56 | 333.70K |
| 2026-07-28 | BRL 4.61 | -1.71% | BRL 4.69 | BRL 4.84 | BRL 4.61 | 1.01M |
| 2026-07-27 | BRL 4.69 | +4.92% | BRL 4.50 | BRL 4.69 | BRL 4.49 | 852.90K |
| 2026-07-24 | BRL 4.47 | -0.89% | BRL 4.52 | BRL 4.56 | BRL 4.42 | 771.70K |
| 2026-07-23 | BRL 4.51 | -0.88% | BRL 4.54 | BRL 4.58 | BRL 4.45 | 1.38M |
| 2026-07-22 | BRL 4.55 | +6.06% | BRL 4.26 | BRL 4.56 | BRL 4.26 | 1.30M |
| 2026-07-21 | BRL 4.29 | +1.18% | BRL 4.22 | BRL 4.29 | BRL 4.19 | 833.80K |
| 2026-07-20 | BRL 4.24 | -2.53% | BRL 4.36 | BRL 4.44 | BRL 4.20 | 1.17M |
| 2026-07-17 | BRL 4.35 | +1.16% | BRL 4.29 | BRL 4.37 | BRL 4.20 | 1.86M |
| 2026-07-16 | BRL 4.30 | -2.49% | BRL 4.44 | BRL 4.45 | BRL 4.10 | 4.77M |
| 2026-07-15 | BRL 4.41 | -18.18% | BRL 5.32 | BRL 5.32 | BRL 4.41 | 7.57M |
| 2026-07-14 | BRL 5.39 | +0.94% | BRL 5.36 | BRL 5.43 | BRL 5.30 | 602.50K |
| 2026-07-13 | BRL 5.34 | -1.48% | BRL 5.39 | BRL 5.48 | BRL 5.31 | 776.70K |
| 2026-07-10 | BRL 5.42 | +6.69% | BRL 5.13 | BRL 5.45 | BRL 5.13 | 966.30K |
| 2026-07-09 | BRL 5.08 | +4.96% | BRL 4.84 | BRL 5.08 | BRL 4.81 | 851.10K |
| 2026-07-08 | BRL 4.84 | 0.00% | BRL 4.84 | BRL 4.86 | BRL 4.72 | 1.18M |
| 2026-07-07 | BRL 4.84 | -0.82% | BRL 4.88 | BRL 5.00 | BRL 4.84 | 451.00K |
| 2026-07-06 | BRL 4.88 | -3.37% | BRL 5.03 | BRL 5.03 | BRL 4.84 | 872.40K |
| 2026-07-03 | BRL 5.05 | 0.00% | BRL 5.08 | BRL 5.11 | BRL 5.03 | 287.30K |
| 2026-07-02 | BRL 5.05 | +0.20% | BRL 5.02 | BRL 5.19 | BRL 5.01 | 806.50K |
| 2026-07-01 | BRL 5.04 | +0.40% | BRL 5.00 | BRL 5.07 | BRL 4.96 | 803.50K |
| 2026-06-30 | BRL 5.02 | -0.99% | BRL 5.07 | BRL 5.09 | BRL 4.95 | 773.10K |
| 2026-06-29 | BRL 5.07 | -0.78% | BRL 5.12 | BRL 5.18 | BRL 5.07 | 417.50K |
| 2026-06-26 | BRL 5.11 | +0.20% | BRL 5.09 | BRL 5.19 | BRL 5.06 | 640.80K |
| 2026-06-25 | BRL 5.10 | +1.39% | BRL 5.06 | BRL 5.16 | BRL 5.00 | 746.50K |
| 2026-06-24 | BRL 5.03 | +1.62% | BRL 4.91 | BRL 5.03 | BRL 4.90 | 682.40K |
| 2026-06-23 | BRL 4.95 | +1.23% | BRL 4.88 | BRL 4.96 | BRL 4.79 | 467.90K |
| 2026-06-22 | BRL 4.89 | -0.81% | BRL 4.94 | BRL 4.97 | BRL 4.83 | 1.70M |
| 2026-06-19 | BRL 4.93 | +1.44% | BRL 4.93 | BRL 4.94 | BRL 4.83 | 320.60K |
| 2026-06-18 | BRL 4.86 | -1.62% | BRL 4.98 | BRL 4.99 | BRL 4.85 | 616.60K |
| 2026-06-17 | BRL 4.94 | -5.54% | BRL 5.22 | BRL 5.34 | BRL 4.94 | 1.02M |
| 2026-06-16 | BRL 5.23 | -0.38% | BRL 5.27 | BRL 5.27 | BRL 5.17 | 1.14M |
| 2026-06-15 | BRL 5.25 | +1.35% | BRL 5.22 | BRL 5.30 | BRL 5.14 | 957.80K |
| 2026-06-12 | BRL 5.18 | +2.37% | BRL 5.07 | BRL 5.20 | BRL 5.01 | 520.60K |
| 2026-06-11 | BRL 5.06 | +3.90% | BRL 4.91 | BRL 5.11 | BRL 4.85 | 999.60K |
| 2026-06-10 | BRL 4.87 | -2.99% | BRL 4.98 | BRL 4.99 | BRL 4.87 | 2.38M |
| 2026-06-09 | BRL 5.02 | +2.24% | BRL 4.93 | BRL 5.03 | BRL 4.92 | 623.30K |
| 2026-06-08 | BRL 4.91 | -0.61% | BRL 4.92 | BRL 4.99 | BRL 4.89 | 562.20K |
| 2026-06-05 | BRL 4.94 | -1.98% | BRL 5.04 | BRL 5.09 | BRL 4.91 | 830.30K |
| 2026-06-03 | BRL 5.04 | -5.97% | BRL 5.33 | BRL 5.34 | BRL 5.03 | 788.10K |
| 2026-06-02 | BRL 5.36 | -2.19% | BRL 5.47 | BRL 5.52 | BRL 5.20 | 2.45M |
| 2026-06-01 | BRL 5.48 | -3.86% | BRL 5.65 | BRL 5.68 | BRL 5.40 | 1.08M |
| 2026-05-29 | BRL 5.70 | -0.87% | BRL 5.79 | BRL 5.81 | BRL 5.66 | 585.00K |
| 2026-05-28 | BRL 5.75 | -0.86% | BRL 5.80 | BRL 5.84 | BRL 5.73 | 789.00K |
| 2026-05-27 | BRL 5.80 | -1.19% | BRL 5.92 | BRL 5.97 | BRL 5.75 | 3.97M |
| 2026-05-26 | BRL 5.87 | +1.21% | BRL 5.84 | BRL 5.91 | BRL 5.73 | 3.81M |