Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
São Paulo - Delayed Quote BRL

Camil Alimentos S.A. (CAML3.SA)

Compare
3.9600
-0.1800
(-4.35%)
At close: April 4 at 5:07:55 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.10004.10003.91003.96003.96002,570,700
Apr 3, 20254.02004.19003.98004.14004.14002,620,100
Apr 2, 20253.90004.16003.86004.01004.01003,118,400
Apr 1, 20253.86003.91003.76003.90003.90001,938,700
Mar 31, 20253.90003.94003.82003.85003.85001,475,300
Mar 28, 20253.89003.95003.85003.93003.93001,093,700
Mar 27, 20253.92004.02003.86003.90003.90001,840,400
Mar 26, 20253.91003.97003.87003.91003.91001,099,200
Mar 25, 20253.82004.00003.80003.92003.92001,574,500
Mar 24, 20253.90003.93003.81003.81003.81001,350,000
Mar 21, 20253.82003.90003.79003.90003.9000948,000
Mar 20, 20253.82003.89003.80003.80003.80001,265,300
Mar 19, 20253.90003.90003.71003.85003.85001,832,800
Mar 18, 20253.88003.96003.83003.86003.86001,087,700
Mar 17, 20253.83003.90003.78003.87003.87001,461,200
Mar 14, 20253.73003.80003.68003.80003.80001,243,600
Mar 13, 20253.67003.75003.61003.68003.68001,071,700
Mar 12, 2025 0.0733 Dividend
Mar 12, 20253.70003.71003.60003.71003.71001,586,300
Mar 11, 20253.78003.80003.66003.73003.65671,562,000
Mar 10, 20253.78003.92003.68003.78003.70571,760,300
Mar 7, 20253.77003.84003.68003.81003.73512,281,200
Mar 6, 20253.51003.80003.51003.77003.69594,590,700
Mar 5, 20253.56003.61003.50003.51003.44103,158,300
Feb 28, 20253.59003.68003.53003.55003.48025,848,800
Feb 27, 20253.56003.62003.51003.59003.51952,646,500
Feb 26, 20253.79003.81003.53003.55003.48024,467,500
Feb 25, 20254.09004.09003.74003.74003.66657,525,600
Feb 24, 20254.35004.35004.11004.11004.02921,802,500
Feb 21, 20254.36004.39004.30004.33004.2449961,900
Feb 20, 20254.40004.40004.29004.35004.26452,444,000
Feb 19, 20254.47004.47004.34004.38004.29391,521,800
Feb 18, 20254.50004.54004.41004.47004.38222,154,900
Feb 17, 20254.51004.71004.49004.49004.40181,775,600
Feb 14, 20254.33004.50004.32004.50004.41162,606,800
Feb 13, 20254.38004.39004.28004.31004.22532,636,200
Feb 12, 20254.46004.47004.32004.37004.28411,698,600
Feb 11, 20254.48004.53004.43004.46004.37241,874,600
Feb 10, 20254.39004.60004.39004.50004.41161,569,200
Feb 7, 20254.53004.54004.38004.39004.30371,470,100
Feb 6, 20254.58004.63004.51004.51004.42141,035,900
Feb 5, 20254.67004.68004.52004.58004.49001,303,000
Feb 4, 20254.78004.78004.64004.66004.56841,210,600
Feb 3, 20254.76004.77004.65004.77004.67631,386,100
Jan 31, 20254.87004.90004.76004.76004.66651,078,000
Jan 30, 20254.74004.90004.74004.87004.77431,228,800
Jan 29, 20254.75004.81004.69004.71004.6174831,200
Jan 28, 20254.89004.89004.74004.75004.6567691,400
Jan 27, 20254.65004.91004.64004.86004.76451,392,200
Jan 24, 20254.74004.84004.67004.69004.59781,192,100
Jan 23, 20254.83004.83004.68004.74004.64691,130,000
Jan 22, 20254.88004.88004.73004.80004.7057982,500
Jan 21, 20254.77004.85004.70004.85004.7547955,400
Jan 20, 20254.70004.81004.62004.76004.66651,276,200
Jan 17, 20254.80004.81004.67004.68004.58802,026,100
Jan 16, 20255.02005.11004.78004.81004.71552,565,500
Jan 15, 20254.95005.05004.90005.00004.90172,167,200
Jan 14, 20254.94004.95004.81004.95004.85272,272,200
Jan 13, 20254.96005.06004.82004.89004.79393,068,000
Jan 10, 20255.71005.71004.90004.91004.81356,507,400
Jan 9, 20255.64005.81005.63005.74005.6272553,700
Jan 8, 20255.80005.80005.65005.67005.5586548,200
Jan 7, 20255.84005.86005.76005.77005.6566598,400
Jan 6, 20255.66005.84005.60005.80005.68601,074,400
Jan 3, 20255.62005.79005.59005.60005.4900909,700
Jan 2, 20255.86005.90005.61005.67005.5586924,000
Dec 30, 20246.05006.05005.85005.85005.73501,040,400
Dec 27, 20246.07006.08005.90005.99005.8723898,800
Dec 26, 20246.10006.12005.98006.07005.95071,154,500
Dec 23, 20246.24006.24006.09006.10005.9801544,400
Dec 20, 20246.30006.40006.20006.24006.11741,046,700
Dec 19, 20246.26006.30006.18006.27006.1468781,200
Dec 18, 20246.53006.61006.26006.26006.1370852,600
Dec 17, 20246.72006.77006.40006.61006.4801936,600
Dec 16, 20246.85006.90006.74006.74006.6076698,000
Dec 13, 20246.95006.97006.81006.81006.6762494,100
Dec 12, 20247.10007.10006.88006.95006.8134529,000
Dec 11, 20247.04007.21006.96007.15007.0095637,200
Dec 10, 20246.86007.03006.86007.03006.8919592,900
Dec 9, 20247.03007.03006.84006.85006.7154391,500
Dec 6, 20247.10007.10006.85006.91006.7742592,100
Dec 5, 20247.06007.25007.04007.04006.9017699,900
Dec 4, 20247.00007.05006.95007.00006.8624492,700
Dec 3, 20247.05007.15006.90006.96006.8232776,800
Dec 2, 20247.18007.24007.07007.08006.9409461,100
Nov 29, 20246.99007.23006.89007.16007.0193669,400
Nov 28, 20247.32007.32006.91006.99006.8526868,900
Nov 27, 20247.63007.64007.28007.32007.1762776,600
Nov 26, 2024 0.0733 Dividend
Nov 26, 20247.54007.68007.54007.59007.4408536,000
Nov 25, 20247.67007.78007.54007.54007.3200815,400
Nov 22, 20247.45007.72007.42007.72007.4947478,100
Nov 21, 20247.50007.52007.39007.44007.2229446,800
Nov 19, 20247.54007.60007.51007.55007.3297426,200
Nov 18, 20247.78007.80007.51007.53007.3103553,900
Nov 14, 20247.84007.94007.73007.73007.5044428,200
Nov 13, 20247.91008.02007.86007.86007.6306268,300
Nov 12, 20248.00008.05007.93007.98007.7471327,700
Nov 11, 20247.84008.02007.77008.02007.7860333,100
Nov 8, 20247.94007.95007.72007.84007.6112347,200
Nov 7, 20248.06008.09007.84007.91007.6792352,900
Nov 6, 20247.88008.06007.79008.06007.8248346,300
Nov 5, 20247.95007.96007.81007.96007.7277218,700
Nov 4, 20247.80007.99007.80007.90007.6695455,800
Nov 1, 20247.93007.97007.74007.79007.5627662,200
Oct 31, 20248.11008.14007.89007.90007.6695512,400
Oct 30, 20248.08008.17008.06008.10007.8636228,700
Oct 29, 20248.06008.09008.00008.03007.7957257,100
Oct 28, 20247.99008.06007.94008.05007.8151289,600
Oct 25, 20248.06008.13007.88007.94007.7083386,500
Oct 24, 20248.04008.08007.93008.06007.8248416,300
Oct 23, 20248.12008.15008.03008.03007.7957387,500
Oct 22, 20248.18008.22008.09008.17007.9316280,900
Oct 21, 20248.16008.29008.16008.23007.9898454,500
Oct 18, 20248.18008.27008.10008.13007.8928311,800
Oct 17, 20248.36008.37008.19008.21007.9704789,400
Oct 16, 20248.16008.48008.09008.48008.2325958,700
Oct 15, 20248.23008.27008.13008.21007.9704562,600
Oct 14, 20248.27008.28008.08008.21007.9704881,300
Oct 11, 20248.74008.79008.14008.24007.99951,794,900
Oct 10, 20248.47008.54008.31008.54008.2908497,000
Oct 9, 20248.53008.53008.37008.39008.1452343,500
Oct 8, 20248.48008.57008.46008.52008.2714257,000
Oct 7, 20248.67008.70008.49008.49008.2423328,600
Oct 4, 20248.48008.66008.43008.66008.4073462,000
Oct 3, 20248.38008.60008.36008.48008.2325703,300
Oct 2, 20248.44008.75008.39008.39008.14521,039,400
Oct 1, 20248.57008.69008.29008.44008.19371,471,300
Sep 30, 20248.76008.85008.59008.62008.3685490,600
Sep 27, 20248.70008.96008.66008.79008.5335315,300
Sep 26, 20248.81008.88008.69008.70008.4461450,500
Sep 25, 20249.03009.13008.81008.82008.5626264,700
Sep 24, 20248.95009.10008.83009.08008.8150478,300
Sep 23, 20248.80008.86008.69008.84008.5820304,100
Sep 20, 20249.02009.08008.61008.80008.5432720,800
Sep 19, 20249.40009.46009.05009.05008.7859564,100
Sep 18, 20249.52009.62009.39009.39009.1160406,900
Sep 17, 20249.35009.55009.25009.52009.2422352,600
Sep 16, 20249.42009.44009.25009.32009.0480279,000
Sep 13, 20249.35009.49009.35009.43009.1548264,800
Sep 12, 20249.68009.68009.33009.35009.0772356,300
Sep 11, 20249.61009.77009.41009.66009.3781598,000
Sep 10, 20249.32009.61009.26009.60009.3199475,600
Sep 9, 20249.60009.64009.29009.32009.0480511,900
Sep 6, 20249.83009.87009.51009.61009.3296361,600
Sep 5, 20249.61009.79009.59009.79009.5043432,500
Sep 4, 2024 0.0733 Dividend
Sep 4, 20249.49009.77009.47009.70009.4169618,400
Sep 3, 20249.46009.58009.37009.57009.2196532,000
Sep 2, 20249.53009.56009.33009.46009.1136651,200
Aug 30, 20249.40009.53009.27009.53009.1810664,300
Aug 29, 20249.62009.62009.37009.37009.0269315,400
Aug 28, 20249.51009.64009.37009.61009.2581486,400
Aug 27, 20249.43009.54009.34009.50009.1521515,400
Aug 26, 20249.34009.41009.22009.39009.0462334,700
Aug 23, 20249.27009.40009.23009.29008.9498306,900
Aug 22, 20249.31009.33009.15009.24008.9017309,700
Aug 21, 20249.51009.57009.26009.30008.9595422,600
Aug 20, 20249.60009.70009.39009.52009.1714663,900
Aug 19, 20249.53009.69009.41009.69009.3352463,100
Aug 16, 202410.030010.05009.43009.45009.1040543,600
Aug 15, 20249.940010.13009.890010.05009.6820661,400
Aug 14, 20249.830010.01009.63009.99009.6242982,000
Aug 13, 20249.73009.84009.67009.83009.4701346,200
Aug 12, 20249.70009.84009.69009.76009.4026638,700
Aug 9, 20249.52009.81009.52009.80009.4412520,300
Aug 8, 20249.15009.62009.15009.52009.1714786,800
Aug 7, 20249.04009.25009.04009.16008.8246283,000
Aug 6, 20249.25009.29009.04009.04008.7090417,400
Aug 5, 20248.99009.34008.96009.19008.8535734,500
Aug 2, 20248.85009.39008.78009.30008.95951,196,000
Aug 1, 20248.88009.04008.82008.84008.5163716,600
Jul 31, 20248.83008.93008.71008.82008.4970684,800
Jul 30, 20248.70008.86008.64008.86008.5356405,600
Jul 29, 20248.83008.84008.62008.70008.3814430,500
Jul 26, 20248.80008.88008.72008.83008.5067172,900
Jul 25, 20248.70008.80008.58008.80008.4778254,400
Jul 24, 20248.81008.85008.72008.73008.4103256,100
Jul 23, 20249.04009.05008.80008.80008.4778225,200
Jul 22, 20248.74009.05008.74009.05008.7186285,500
Jul 19, 20248.87008.95008.84008.87008.5452250,800
Jul 18, 20249.02009.06008.66008.87008.5452848,000
Jul 17, 20249.05009.20008.93009.03008.6994508,500
Jul 16, 20249.25009.30009.02009.05008.7186415,500
Jul 15, 20249.29009.35009.07009.24008.9017725,100
Jul 12, 20248.75009.41008.74009.24008.90171,904,500
Jul 11, 20248.57008.76008.57008.64008.3236691,400
Jul 10, 20248.62008.69008.53008.55008.2369548,300
Jul 9, 20248.71008.71008.48008.62008.3044432,700
Jul 8, 20248.52008.69008.46008.69008.3718534,000
Jul 5, 20248.57008.58008.38008.53008.2177459,400
Jul 4, 20248.39008.63008.36008.59008.2755558,300
Jul 3, 20248.37008.46008.31008.35008.0442490,400
Jul 2, 20248.35008.35008.20008.34008.0346507,000
Jul 1, 20248.24008.42008.10008.33008.0250900,000
Jun 28, 20248.27008.29008.12008.25007.9479717,600
Jun 27, 20248.11008.25008.06008.25007.9479715,900
Jun 26, 20248.55008.55008.02008.08007.78411,222,300
Jun 25, 20248.44008.57008.36008.57008.25621,047,000
Jun 24, 20248.30008.58008.20008.44008.13101,092,800
Jun 21, 20248.48008.56008.27008.27007.9672892,400
Jun 20, 20248.58008.73008.48008.52008.2080964,500
Jun 19, 20248.75008.76008.54008.58008.2658530,600
Jun 18, 20248.97009.00008.73008.73008.4103523,400
Jun 17, 20248.98009.07008.84008.96008.6319637,700
Jun 14, 20248.96009.09008.83009.04008.7090480,600
Jun 13, 20248.99009.06008.84008.96008.6319396,500
Jun 12, 20249.28009.31009.04009.04008.7090500,900
Jun 11, 20249.04009.34009.04009.28008.94021,140,900
Jun 10, 20249.70009.72009.04009.04008.7090969,800
Jun 7, 20249.79009.85009.65009.70009.3448443,200
Jun 6, 20249.750010.01009.60009.82009.4604700,100
Jun 5, 20249.84009.94009.64009.70009.3448571,100
Jun 4, 20249.750010.03009.65009.90009.53751,445,500
Jun 3, 20249.57009.80009.47009.72009.36411,293,300
May 31, 20249.51009.65009.46009.57009.2196590,100
May 29, 20249.56009.90009.42009.54009.1907886,300
May 28, 2024 0.0733 Dividend
May 28, 20249.980010.01009.58009.59009.2388455,500
May 27, 202410.000010.12009.890010.05009.6114562,400
May 24, 20249.750010.04009.750010.00009.5636966,400
May 23, 20249.80009.87009.69009.77009.3436789,400
May 22, 20249.86009.96009.79009.79009.3627559,000
May 21, 20249.950010.13009.89009.97009.5349839,000
May 20, 20249.940010.05009.870010.00009.5636427,400
May 17, 202410.200010.22009.92009.95009.5158668,900
May 16, 202410.080010.22009.810010.16009.71661,230,400
May 15, 20249.790010.14009.720010.10009.65921,413,100
May 14, 20249.74009.88009.62009.70009.27671,226,000
May 13, 20249.33009.83009.27009.83009.40101,780,000
May 10, 20249.25009.37008.84009.24008.83671,973,500
May 9, 20249.10009.14008.90009.06008.6646663,400
May 8, 20248.81009.13008.73009.06008.66461,247,800
May 7, 20248.67008.80008.60008.80008.4159458,100
May 6, 20248.80008.84008.59008.67008.2916614,100
May 3, 20248.56008.94008.56008.85008.4638745,200
May 2, 20248.54008.57008.43008.55008.1769230,300
Apr 30, 20248.63008.63008.38008.39008.0238260,300
Apr 29, 20248.33008.64008.32008.64008.2629388,000
Apr 26, 20248.26008.39008.24008.34007.9760177,100
Apr 25, 20248.37008.39008.20008.26007.8995256,100
Apr 24, 20248.30008.52008.30008.36007.9951352,900
Apr 23, 20248.09008.40008.07008.30007.9378454,700
Apr 22, 20248.00008.17007.92008.14007.7847322,800
Apr 19, 20247.95008.10007.93008.00007.6509754,400
Apr 18, 20247.89008.04007.88007.96007.6126403,600
Apr 17, 20248.05008.14007.87007.94007.5935553,500
Apr 16, 20248.16008.16007.98008.04007.6891516,400
Apr 15, 20248.46008.50008.10008.17007.8134978,900
Apr 12, 20248.66008.66008.41008.44008.0717476,000
Apr 11, 20248.56008.72008.49008.67008.2916398,200
Apr 10, 20248.66008.70008.50008.59008.2151773,800
Apr 9, 20248.52008.70008.47008.68008.3012459,200
Apr 8, 20248.43008.51008.37008.49008.1195640,300
Apr 5, 20248.58008.59008.33008.43008.0621619,500
Apr 4, 20248.63008.70008.51008.58008.2055392,700

Related Tickers

MDIA3.SA M. Dias Branco S.A. Indústria e Comércio de Alimentos
23.81
-1.00%
 
BRFS3.SA BRF S.A.
19.25
-1.99%
 
MRFG3.SA Marfrig Global Foods S.A.
18.55
-0.27%
 
JBSS3.SA JBS S.A.
40.79
-0.68%
 
MRRTY Marfrig Global Foods S.A.
3.2000
-3.03%
 
JBSAY JBS S.A.
14.20
+1.07%
 
BRFS BRF S.A.
3.2800
-5.48%
 
BIMBOA.MX Grupo Bimbo, S.A.B. de C.V.
56.29
-5.03%
 
LSF Laird Superfood, Inc.
5.0000
-7.24%
 
JVA Coffee Holding Co., Inc.
3.2200
-11.29%