Camil Alimentos S.A. (BVMF:CAML3)
Brazil
· Delayed Price · Currency is BRL 6.38
-0.16 (-2.45%)
At close: Mar 6, 2026
Camil Alimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 7.00 | 7.10 | 6.78 | 6.78 | 6.71 | -3.00% | 1,414,500 |
| Feb 24, 2026 | 6.82 | 6.99 | 6.81 | 6.99 | 6.92 | 2.19% | 708,300 |
| Feb 23, 2026 | 6.79 | 6.88 | 6.73 | 6.84 | 6.77 | 0.44% | 699,200 |
| Feb 20, 2026 | 6.69 | 6.81 | 6.55 | 6.81 | 6.74 | 1.79% | 925,500 |
| Feb 19, 2026 | 6.62 | 6.80 | 6.54 | 6.69 | 6.62 | 2.14% | 1,333,600 |
| Feb 18, 2026 | 6.60 | 6.64 | 6.51 | 6.55 | 6.48 | -0.46% | 1,087,200 |
| Feb 13, 2026 | 6.51 | 6.69 | 6.38 | 6.58 | 6.51 | -1.20% | 4,760,600 |
| Feb 12, 2026 | 6.88 | 6.88 | 6.63 | 6.66 | 6.59 | -2.77% | 1,348,600 |
| Feb 11, 2026 | 6.91 | 6.95 | 6.85 | 6.85 | 6.78 | -0.44% | 554,100 |
| Feb 10, 2026 | 6.86 | 7.00 | 6.81 | 6.88 | 6.81 | 0.29% | 825,600 |
| Feb 9, 2026 | 6.75 | 6.90 | 6.75 | 6.86 | 6.79 | 1.93% | 896,100 |
| Feb 6, 2026 | 6.75 | 6.79 | 6.64 | 6.73 | 6.66 | -0.44% | 1,267,400 |
| Feb 5, 2026 | 6.79 | 6.92 | 6.73 | 6.76 | 6.69 | -1.17% | 1,071,500 |
| Feb 4, 2026 | 6.93 | 6.93 | 6.78 | 6.84 | 6.77 | -1.30% | 1,211,200 |
| Feb 3, 2026 | 6.80 | 6.98 | 6.80 | 6.93 | 6.86 | 2.06% | 1,657,600 |
| Feb 2, 2026 | 6.66 | 6.79 | 6.62 | 6.79 | 6.72 | 1.95% | 1,238,200 |
| Jan 30, 2026 | 6.75 | 6.75 | 6.57 | 6.66 | 6.59 | -1.33% | 1,077,500 |
| Jan 29, 2026 | 6.73 | 6.77 | 6.47 | 6.75 | 6.68 | 0.75% | 1,942,700 |
| Jan 28, 2026 | 6.69 | 6.77 | 6.61 | 6.70 | 6.63 | 0.45% | 1,066,400 |
| Jan 27, 2026 | 6.75 | 6.77 | 6.63 | 6.67 | 6.60 | -0.15% | 1,654,900 |
| Jan 26, 2026 | 6.79 | 6.79 | 6.50 | 6.68 | 6.61 | -1.18% | 1,294,900 |
| Jan 23, 2026 | 6.56 | 6.79 | 6.49 | 6.76 | 6.69 | 2.74% | 1,921,100 |
| Jan 22, 2026 | 6.34 | 6.58 | 6.26 | 6.58 | 6.51 | 3.95% | 1,874,900 |
| Jan 21, 2026 | 6.02 | 6.33 | 6.02 | 6.33 | 6.26 | 5.68% | 2,005,400 |
| Jan 20, 2026 | 6.05 | 6.09 | 5.94 | 5.99 | 5.93 | -1.32% | 1,360,800 |
| Jan 19, 2026 | 6.00 | 6.17 | 5.95 | 6.07 | 6.01 | 1.85% | 1,277,300 |
| Jan 16, 2026 | 6.00 | 6.19 | 5.96 | 5.96 | 5.90 | -0.67% | 1,438,200 |
| Jan 15, 2026 | 5.98 | 6.27 | 5.96 | 6.00 | 5.94 | 1.01% | 2,448,500 |
| Jan 14, 2026 | 5.95 | 5.98 | 5.82 | 5.94 | 5.88 | 0.85% | 1,491,600 |
| Jan 13, 2026 | 5.92 | 6.05 | 5.84 | 5.89 | 5.83 | -0.67% | 1,134,500 |
| Jan 12, 2026 | 5.76 | 5.93 | 5.71 | 5.93 | 5.87 | 3.13% | 1,240,000 |
| Jan 9, 2026 | 5.46 | 5.75 | 5.46 | 5.75 | 5.69 | 5.31% | 1,475,400 |
| Jan 8, 2026 | 5.49 | 5.56 | 5.42 | 5.46 | 5.40 | -0.55% | 561,200 |
| Jan 7, 2026 | 5.53 | 5.54 | 5.47 | 5.49 | 5.43 | -1.08% | 552,900 |
| Jan 6, 2026 | 5.62 | 5.65 | 5.48 | 5.55 | 5.49 | -0.89% | 768,700 |
| Jan 5, 2026 | 5.56 | 5.65 | 5.52 | 5.60 | 5.54 | 1.27% | 668,100 |
| Jan 2, 2026 | 5.58 | 5.58 | 5.43 | 5.53 | 5.47 | 0.55% | 480,800 |
| Dec 30, 2025 | 5.52 | 5.62 | 5.50 | 5.50 | 5.44 | -0.36% | 358,700 |
| Dec 29, 2025 | 5.47 | 5.52 | 5.45 | 5.52 | 5.46 | 0.91% | 408,400 |
| Dec 26, 2025 | 5.54 | 5.58 | 5.44 | 5.47 | 5.41 | -1.26% | 628,200 |
| Dec 23, 2025 | 5.38 | 5.60 | 5.36 | 5.54 | 5.48 | 4.14% | 776,000 |
| Dec 22, 2025 | 5.36 | 5.40 | 5.31 | 5.32 | 5.26 | -0.56% | 384,200 |
| Dec 19, 2025 | 5.42 | 5.44 | 5.32 | 5.35 | 5.29 | -0.56% | 575,400 |
| Dec 18, 2025 | 5.37 | 5.41 | 5.26 | 5.38 | 5.32 | 0.94% | 874,500 |
| Dec 17, 2025 | 5.29 | 5.41 | 5.14 | 5.33 | 5.27 | 2.50% | 2,195,500 |
| Dec 16, 2025 | 5.45 | 5.45 | 5.19 | 5.20 | 5.14 | -4.59% | 1,295,600 |
| Dec 15, 2025 | 5.50 | 5.59 | 5.45 | 5.45 | 5.39 | -0.55% | 462,400 |
| Dec 12, 2025 | 5.56 | 5.61 | 5.47 | 5.48 | 5.42 | -1.08% | 1,264,000 |
| Dec 11, 2025 | 5.47 | 5.63 | 5.46 | 5.54 | 5.48 | 0.73% | 899,400 |
| Dec 10, 2025 | 5.53 | 5.53 | 5.44 | 5.50 | 5.44 | 0.55% | 465,600 |
| Dec 9, 2025 | 5.52 | 5.54 | 5.37 | 5.47 | 5.41 | -1.97% | 777,700 |
| Dec 8, 2025 | 5.67 | 5.73 | 5.49 | 5.58 | 5.52 | -1.24% | 939,900 |
| Dec 5, 2025 | 5.85 | 5.90 | 5.55 | 5.65 | 5.59 | -4.40% | 1,338,000 |
| Dec 4, 2025 | 5.84 | 5.99 | 5.83 | 5.91 | 5.77 | 1.72% | 930,200 |
| Dec 3, 2025 | 5.90 | 5.91 | 5.79 | 5.81 | 5.68 | -1.36% | 884,900 |
| Dec 2, 2025 | 5.79 | 5.93 | 5.76 | 5.89 | 5.75 | 1.73% | 933,900 |
| Dec 1, 2025 | 5.79 | 5.84 | 5.71 | 5.79 | 5.66 | - | 693,800 |
| Nov 28, 2025 | 5.78 | 5.83 | 5.63 | 5.79 | 5.66 | 0.52% | 1,147,800 |
| Nov 27, 2025 | 5.75 | 5.77 | 5.68 | 5.76 | 5.63 | 0.70% | 331,400 |
| Nov 26, 2025 | 5.61 | 5.77 | 5.60 | 5.72 | 5.59 | 2.14% | 752,300 |
| Nov 25, 2025 | 5.70 | 5.72 | 5.60 | 5.60 | 5.47 | -1.58% | 281,400 |
| Nov 24, 2025 | 5.74 | 5.78 | 5.68 | 5.69 | 5.56 | -0.87% | 362,600 |
| Nov 21, 2025 | 5.74 | 5.78 | 5.63 | 5.74 | 5.61 | 0.17% | 933,100 |
| Nov 19, 2025 | 5.71 | 5.79 | 5.60 | 5.73 | 5.60 | -0.35% | 790,900 |
| Nov 18, 2025 | 5.70 | 5.84 | 5.70 | 5.75 | 5.62 | 0.35% | 727,900 |
| Nov 17, 2025 | 5.82 | 5.82 | 5.69 | 5.73 | 5.60 | -1.38% | 534,200 |
| Nov 14, 2025 | 5.75 | 5.82 | 5.74 | 5.81 | 5.68 | 1.04% | 675,300 |
| Nov 13, 2025 | 5.83 | 5.87 | 5.72 | 5.75 | 5.62 | -1.03% | 569,400 |
| Nov 12, 2025 | 5.83 | 5.83 | 5.66 | 5.81 | 5.68 | 0.69% | 886,900 |
| Nov 11, 2025 | 5.59 | 5.82 | 5.56 | 5.77 | 5.64 | 4.34% | 839,800 |
| Nov 10, 2025 | 5.54 | 5.59 | 5.41 | 5.53 | 5.40 | -0.90% | 1,013,500 |
| Nov 7, 2025 | 5.56 | 5.66 | 5.54 | 5.58 | 5.45 | -0.36% | 603,000 |
| Nov 6, 2025 | 5.73 | 5.76 | 5.56 | 5.60 | 5.47 | -2.44% | 873,800 |
| Nov 5, 2025 | 5.58 | 5.77 | 5.55 | 5.74 | 5.61 | 2.68% | 1,068,500 |
| Nov 4, 2025 | 5.35 | 5.59 | 5.35 | 5.59 | 5.46 | 2.95% | 714,000 |
| Nov 3, 2025 | 5.45 | 5.49 | 5.28 | 5.43 | 5.31 | -0.91% | 1,248,600 |
| Oct 31, 2025 | 5.47 | 5.56 | 5.45 | 5.48 | 5.35 | -0.72% | 389,500 |
| Oct 30, 2025 | 5.50 | 5.59 | 5.46 | 5.52 | 5.39 | -0.18% | 433,200 |
| Oct 29, 2025 | 5.50 | 5.58 | 5.43 | 5.53 | 5.40 | -0.18% | 809,700 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.46 | 5.54 | 5.41 | -0.89% | 599,800 |
| Oct 27, 2025 | 5.53 | 5.66 | 5.46 | 5.59 | 5.46 | 2.38% | 1,136,700 |
| Oct 24, 2025 | 5.46 | 5.50 | 5.37 | 5.46 | 5.33 | 0.74% | 649,500 |
| Oct 23, 2025 | 5.52 | 5.60 | 5.37 | 5.42 | 5.30 | -1.81% | 470,200 |
| Oct 22, 2025 | 5.62 | 5.64 | 5.50 | 5.52 | 5.39 | -1.43% | 774,300 |
| Oct 21, 2025 | 5.50 | 5.64 | 5.46 | 5.60 | 5.47 | 1.82% | 979,000 |
| Oct 20, 2025 | 5.11 | 5.55 | 5.11 | 5.50 | 5.37 | 6.38% | 2,263,800 |
| Oct 17, 2025 | 5.10 | 5.17 | 5.03 | 5.17 | 5.05 | 0.58% | 864,300 |
| Oct 16, 2025 | 5.01 | 5.15 | 5.01 | 5.14 | 5.02 | 1.98% | 999,500 |
| Oct 15, 2025 | 4.95 | 5.10 | 4.90 | 5.04 | 4.92 | 2.65% | 922,800 |
| Oct 14, 2025 | 4.94 | 5.07 | 4.91 | 4.91 | 4.80 | -1.41% | 720,100 |
| Oct 13, 2025 | 4.92 | 5.03 | 4.82 | 4.98 | 4.87 | 1.84% | 1,012,100 |
| Oct 10, 2025 | 4.88 | 5.16 | 4.79 | 4.89 | 4.78 | -0.81% | 1,608,800 |
| Oct 9, 2025 | 4.79 | 4.96 | 4.78 | 4.93 | 4.82 | 2.71% | 1,041,500 |